{"sym":"SPX","index":true,"bars":[["1970-01-02",92.05999755859375,93.54000091552734,91.79000091552734,93.0,0],["1970-01-05",93.0,94.25,92.52999877929688,93.45999908447266,0],["1970-01-06",93.45999908447266,93.80999755859375,92.12999725341797,92.81999969482422,0],["1970-01-07",92.81999969482422,93.37999725341797,91.93000030517578,92.62999725341797,0],["1970-01-08",92.62999725341797,93.47000122070312,91.98999786376953,92.68000030517578,0],["1970-01-09",92.68000030517578,93.25,91.81999969482422,92.4000015258789,0],["1970-01-12",92.4000015258789,92.66999816894531,91.19999694824219,91.69999694824219,0],["1970-01-13",91.69999694824219,92.61000061035156,90.98999786376953,91.91999816894531,0],["1970-01-14",91.91999816894531,92.4000015258789,90.87999725341797,91.6500015258789,0],["1970-01-15",91.6500015258789,92.3499984741211,90.7300033569336,91.68000030517578,0],["1970-01-16",91.68000030517578,92.48999786376953,90.36000061035156,90.91999816894531,0],["1970-01-19",90.72000122070312,90.72000122070312,89.13999938964844,89.6500015258789,0],["1970-01-20",89.6500015258789,90.44999694824219,88.63999938964844,89.83000183105469,0],["1970-01-21",89.83000183105469,90.61000061035156,89.19999694824219,89.94999694824219,0],["1970-01-22",89.94999694824219,90.80000305175781,89.19999694824219,90.04000091552734,0],["1970-01-23",90.04000091552734,90.44999694824219,88.73999786376953,89.37000274658203,0],["1970-01-26",89.2300033569336,89.2300033569336,87.48999786376953,88.16999816894531,0],["1970-01-27",88.16999816894531,88.54000091552734,86.91999816894531,87.62000274658203,0],["1970-01-28",87.62000274658203,88.23999786376953,86.44000244140625,86.79000091552734,0],["1970-01-29",86.79000091552734,87.08999633789062,85.0199966430664,85.69000244140625,0],["1970-01-30",85.69000244140625,86.33000183105469,84.41999816894531,85.0199966430664,0],["1970-02-02",85.0199966430664,86.76000213623047,84.76000213623047,85.75,0],["1970-02-03",85.75,87.54000091552734,84.63999938964844,86.7699966430664,0],["1970-02-04",86.7699966430664,87.66000366210938,85.58999633789062,86.23999786376953,0],["1970-02-05",86.23999786376953,86.62000274658203,84.94999694824219,85.9000015258789,0],["1970-02-06",85.9000015258789,86.87999725341797,85.2300033569336,86.33000183105469,0],["1970-02-09",86.33000183105469,87.8499984741211,86.16000366210938,87.01000213623047,0],["1970-02-10",87.01000213623047,87.4000015258789,85.58000183105469,86.0999984741211,0],["1970-02-11",86.0999984741211,87.37999725341797,85.30000305175781,86.94000244140625,0],["1970-02-12",86.94000244140625,87.54000091552734,85.93000030517578,86.7300033569336,0],["1970-02-13",86.7300033569336,87.30000305175781,85.70999908447266,86.54000091552734,0],["1970-02-16",86.54000091552734,87.30000305175781,85.80000305175781,86.47000122070312,0],["1970-02-17",86.47000122070312,87.08000183105469,85.56999969482422,86.37000274658203,0],["1970-02-18",86.37000274658203,88.06999969482422,86.19000244140625,87.44000244140625,0],["1970-02-19",87.44000244140625,88.69999694824219,86.94000244140625,87.76000213623047,0],["1970-02-20",87.76000213623047,88.73999786376953,86.87000274658203,88.02999877929688,0],["1970-02-24",88.02999877929688,88.91000366210938,87.27999877929688,87.98999786376953,0],["1970-02-25",87.98999786376953,89.80000305175781,87.11000061035156,89.3499984741211,0],["1970-02-26",89.3499984741211,89.62999725341797,87.62999725341797,88.9000015258789,0],["1970-02-27",88.9000015258789,90.33000183105469,88.41999816894531,89.5,0],["1970-03-02",89.5,90.80000305175781,88.91999816894531,89.70999908447266,0],["1970-03-03",89.70999908447266,90.66999816894531,88.95999908447266,90.2300033569336,0],["1970-03-04",90.2300033569336,91.05000305175781,89.31999969482422,90.04000091552734,0],["1970-03-05",90.04000091552734,90.98999786376953,89.37999725341797,90.0,0],["1970-03-06",90.0,90.36000061035156,88.83999633789062,89.44000244140625,0],["1970-03-09",89.43000030517578,89.43000030517578,87.94000244140625,88.51000213623047,0],["1970-03-10",88.51000213623047,89.41000366210938,87.88999938964844,88.75,0],["1970-03-11",88.75,89.58000183105469,88.11000061035156,88.69000244140625,0],["1970-03-12",88.69000244140625,89.08999633789062,87.68000030517578,88.33000183105469,0],["1970-03-13",88.33000183105469,89.43000030517578,87.29000091552734,87.86000061035156,0],["1970-03-16",87.86000061035156,87.97000122070312,86.38999938964844,86.91000366210938,0],["1970-03-17",86.91000366210938,87.86000061035156,86.36000061035156,87.29000091552734,0],["1970-03-18",87.29000091552734,88.27999877929688,86.93000030517578,87.54000091552734,0],["1970-03-19",87.54000091552734,88.19999694824219,86.87999725341797,87.41999816894531,0],["1970-03-20",87.41999816894531,87.7699966430664,86.43000030517578,87.05999755859375,0],["1970-03-23",87.05999755859375,87.63999938964844,86.19000244140625,86.98999786376953,0],["1970-03-24",86.98999786376953,88.43000030517578,86.9000015258789,87.9800033569336,0],["1970-03-25",88.11000061035156,91.06999969482422,88.11000061035156,89.7699966430664,0],["1970-03-26",89.7699966430664,90.6500015258789,89.18000030517578,89.91999816894531,0],["1970-03-30",89.91999816894531,90.41000366210938,88.91000366210938,89.62999725341797,0],["1970-03-31",89.62999725341797,90.16999816894531,88.8499984741211,89.62999725341797,0],["1970-04-01",89.62999725341797,90.62000274658203,89.30000305175781,90.06999969482422,0],["1970-04-02",90.06999969482422,90.69999694824219,89.27999877929688,89.79000091552734,0],["1970-04-03",89.79000091552734,90.16000366210938,88.80999755859375,89.38999938964844,0],["1970-04-06",89.38999938964844,89.61000061035156,88.1500015258789,88.76000213623047,0],["1970-04-07",88.76000213623047,89.30999755859375,87.94000244140625,88.5199966430664,0],["1970-04-08",88.5199966430664,89.08999633789062,87.83000183105469,88.48999786376953,0],["1970-04-09",88.48999786376953,89.31999969482422,87.95999908447266,88.52999877929688,0],["1970-04-10",88.52999877929688,89.13999938964844,87.81999969482422,88.23999786376953,0],["1970-04-13",88.23999786376953,88.66999816894531,87.1500015258789,87.63999938964844,0],["1970-04-14",87.63999938964844,87.7300033569336,86.01000213623047,86.88999938964844,0],["1970-04-15",86.88999938964844,87.70999908447266,86.52999877929688,86.7300033569336,0],["1970-04-16",86.7300033569336,87.12999725341797,85.51000213623047,85.87999725341797,0],["1970-04-17",85.87999725341797,86.36000061035156,84.75,85.66999816894531,0],["1970-04-20",85.66999816894531,86.36000061035156,84.98999786376953,85.83000183105469,0],["1970-04-21",85.83000183105469,86.54000091552734,84.98999786376953,85.37999725341797,0],["1970-04-22",85.37999725341797,85.51000213623047,83.83999633789062,84.2699966430664,0],["1970-04-23",84.2699966430664,84.30000305175781,82.61000061035156,83.04000091552734,0],["1970-04-24",83.04000091552734,83.62000274658203,81.95999908447266,82.7699966430664,0],["1970-04-27",82.7699966430664,83.08000183105469,81.08000183105469,81.45999908447266,0],["1970-04-28",81.45999908447266,82.16000366210938,79.86000061035156,80.2699966430664,0],["1970-04-29",80.2699966430664,83.2300033569336,79.30999755859375,81.80999755859375,0],["1970-04-30",81.80999755859375,82.56999969482422,80.76000213623047,81.5199966430664,0],["1970-05-01",81.5199966430664,82.31999969482422,80.2699966430664,81.44000244140625,0],["1970-05-04",81.27999877929688,81.27999877929688,78.8499984741211,79.37000274658203,0],["1970-05-05",79.37000274658203,79.83000183105469,78.0199966430664,78.5999984741211,0],["1970-05-06",78.5999984741211,80.91000366210938,78.2300033569336,79.47000122070312,0],["1970-05-07",79.47000122070312,80.5999984741211,78.88999938964844,79.83000183105469,0],["1970-05-08",79.83000183105469,80.1500015258789,78.70999908447266,79.44000244140625,0],["1970-05-11",79.44000244140625,79.72000122070312,78.29000091552734,78.5999984741211,0],["1970-05-12",78.5999984741211,79.1500015258789,77.05999755859375,77.8499984741211,0],["1970-05-13",77.75,77.75,75.91999816894531,76.52999877929688,0],["1970-05-14",76.52999877929688,76.63999938964844,74.02999877929688,75.44000244140625,0],["1970-05-15",75.44000244140625,77.41999816894531,74.58999633789062,76.9000015258789,0],["1970-05-18",76.9000015258789,77.68000030517578,76.06999969482422,76.95999908447266,0],["1970-05-19",76.95999908447266,77.19999694824219,75.20999908447266,75.45999908447266,0],["1970-05-20",75.3499984741211,75.3499984741211,73.25,73.5199966430664,0],["1970-05-21",73.51000213623047,73.51000213623047,70.94000244140625,72.16000366210938,0],["1970-05-22",72.16000366210938,73.41999816894531,71.41999816894531,72.25,0],["1970-05-25",72.16000366210938,72.16000366210938,69.91999816894531,70.25,0],["1970-05-26",70.25,71.16999816894531,68.61000061035156,69.29000091552734,0],["1970-05-27",69.37000274658203,73.22000122070312,69.37000274658203,72.7699966430664,0],["1970-05-28",72.7699966430664,75.44000244140625,72.58999633789062,74.61000061035156,0],["1970-05-29",74.61000061035156,76.91999816894531,73.52999877929688,76.55000305175781,0],["1970-06-01",76.55000305175781,78.4000015258789,75.83999633789062,77.83999633789062,0],["1970-06-02",77.83999633789062,78.7300033569336,76.51000213623047,77.83999633789062,0],["1970-06-03",77.83999633789062,79.22000122070312,76.97000122070312,78.5199966430664,0],["1970-06-04",78.5199966430664,79.41999816894531,76.98999786376953,77.36000061035156,0],["1970-06-05",77.36000061035156,77.4800033569336,75.25,76.16999816894531,0],["1970-06-08",76.16999816894531,77.37000274658203,75.30000305175781,76.29000091552734,0],["1970-06-09",76.29000091552734,79.95999908447266,75.58000183105469,76.25,0],["1970-06-10",76.25,76.62000274658203,74.91999816894531,75.4800033569336,0],["1970-06-11",75.4800033569336,75.5199966430664,73.95999908447266,74.44999694824219,0],["1970-06-12",74.44999694824219,74.83999633789062,73.25,73.87999725341797,0],["1970-06-15",73.87999725341797,75.2699966430664,73.66999816894531,74.58000183105469,0],["1970-06-16",74.58000183105469,76.76000213623047,74.20999908447266,76.1500015258789,0],["1970-06-17",76.1500015258789,78.04000091552734,75.62999725341797,76.0,0],["1970-06-18",76.0,77.16999816894531,74.98999786376953,76.51000213623047,0],["1970-06-19",76.51000213623047,78.05000305175781,76.30999755859375,77.05000305175781,0],["1970-06-22",77.05000305175781,77.43000030517578,75.61000061035156,76.63999938964844,0],["1970-06-23",76.63999938964844,76.83000183105469,74.5199966430664,74.76000213623047,0],["1970-06-24",74.76000213623047,75.41999816894531,73.4000015258789,73.97000122070312,0],["1970-06-25",73.97000122070312,74.93000030517578,73.30000305175781,74.0199966430664,0],["1970-06-26",74.0199966430664,74.68000030517578,73.08999633789062,73.47000122070312,0],["1970-06-29",73.47000122070312,73.86000061035156,72.33999633789062,72.88999938964844,0],["1970-06-30",72.88999938964844,73.88999938964844,72.25,72.72000122070312,0],["1970-07-01",72.72000122070312,73.66000366210938,72.11000061035156,72.94000244140625,0],["1970-07-02",72.94000244140625,73.91999816894531,72.43000030517578,72.91999816894531,0],["1970-07-06",72.91999816894531,73.12000274658203,71.37999725341797,71.77999877929688,0],["1970-07-07",71.77999877929688,72.31999969482422,70.69000244140625,71.2300033569336,0],["1970-07-08",71.2300033569336,73.30000305175781,70.98999786376953,73.0,0],["1970-07-09",73.0,74.7699966430664,72.87999725341797,74.05999755859375,0],["1970-07-10",74.05999755859375,75.20999908447266,73.48999786376953,74.44999694824219,0],["1970-07-13",74.44999694824219,75.37000274658203,73.83000183105469,74.55000305175781,0],["1970-07-14",74.55000305175781,75.04000091552734,73.77999877929688,74.41999816894531,0],["1970-07-15",74.41999816894531,75.68000030517578,74.05999755859375,75.2300033569336,0],["1970-07-16",75.2300033569336,77.08999633789062,75.12000274658203,76.33999633789062,0],["1970-07-17",76.37000274658203,78.2300033569336,76.37000274658203,77.69000244140625,0],["1970-07-20",77.69000244140625,78.72000122070312,77.04000091552734,77.79000091552734,0],["1970-07-21",77.79000091552734,77.94000244140625,76.38999938964844,76.9800033569336,0],["1970-07-22",76.9800033569336,78.19999694824219,76.22000122070312,77.02999877929688,0],["1970-07-23",77.02999877929688,78.51000213623047,76.45999908447266,78.0,0],["1970-07-24",78.0,78.4800033569336,76.95999908447266,77.81999969482422,0],["1970-07-27",77.81999969482422,78.2699966430664,77.06999969482422,77.6500015258789,0],["1970-07-28",77.6500015258789,78.3499984741211,76.95999908447266,77.7699966430664,0],["1970-07-29",77.7699966430664,78.80999755859375,77.27999877929688,78.04000091552734,0],["1970-07-30",78.04000091552734,78.66000366210938,77.36000061035156,78.06999969482422,0],["1970-07-31",78.06999969482422,79.02999877929688,77.44000244140625,78.05000305175781,0],["1970-08-03",78.05000305175781,78.23999786376953,76.55999755859375,77.0199966430664,0],["1970-08-04",77.0199966430664,77.55999755859375,76.12000274658203,77.19000244140625,0],["1970-08-05",77.19000244140625,77.86000061035156,76.58999633789062,77.18000030517578,0],["1970-08-06",77.18000030517578,77.68000030517578,76.38999938964844,77.08000183105469,0],["1970-08-07",77.08000183105469,78.08999633789062,76.45999908447266,77.27999877929688,0],["1970-08-10",77.27999877929688,77.4000015258789,75.72000122070312,76.19999694824219,0],["1970-08-11",76.19999694824219,76.33000183105469,75.16000366210938,75.81999969482422,0],["1970-08-12",75.81999969482422,76.23999786376953,75.04000091552734,75.41999816894531,0],["1970-08-13",75.41999816894531,75.69000244140625,74.12999725341797,74.76000213623047,0],["1970-08-14",74.76000213623047,75.73999786376953,74.38999938964844,75.18000030517578,0],["1970-08-17",75.18000030517578,75.79000091552734,74.5199966430664,75.33000183105469,0],["1970-08-18",75.33000183105469,76.79000091552734,75.30000305175781,76.19999694824219,0],["1970-08-19",76.19999694824219,77.58000183105469,76.01000213623047,76.95999908447266,0],["1970-08-20",76.95999908447266,77.98999786376953,76.30000305175781,77.83999633789062,0],["1970-08-21",77.83999633789062,79.5999984741211,77.45999908447266,79.23999786376953,0],["1970-08-24",79.41000366210938,81.62000274658203,79.41000366210938,80.98999786376953,0],["1970-08-25",80.98999786376953,81.80999755859375,79.69000244140625,81.12000274658203,0],["1970-08-26",81.12000274658203,82.26000213623047,80.5999984741211,81.20999908447266,0],["1970-08-27",81.20999908447266,81.91000366210938,80.12999725341797,81.08000183105469,0],["1970-08-28",81.08000183105469,82.47000122070312,80.69000244140625,81.86000061035156,0],["1970-08-31",81.86000061035156,82.33000183105469,80.94999694824219,81.5199966430664,0],["1970-09-01",81.5199966430664,81.80000305175781,80.43000030517578,80.94999694824219,0],["1970-09-02",80.94999694824219,81.3499984741211,79.94999694824219,80.95999908447266,0],["1970-09-03",80.95999908447266,82.62999725341797,80.87999725341797,82.08999633789062,0],["1970-09-04",82.08999633789062,83.41999816894531,81.79000091552734,82.83000183105469,0],["1970-09-08",82.83000183105469,83.69000244140625,81.4800033569336,83.04000091552734,0],["1970-09-09",83.04000091552734,83.77999877929688,81.9000015258789,82.79000091552734,0],["1970-09-10",82.79000091552734,82.9800033569336,81.62000274658203,82.30000305175781,0],["1970-09-11",82.30000305175781,83.19000244140625,81.80999755859375,82.5199966430664,0],["1970-09-14",82.5199966430664,83.12999725341797,81.43000030517578,82.06999969482422,0],["1970-09-15",82.06999969482422,82.11000061035156,80.75,81.36000061035156,0],["1970-09-16",81.36000061035156,82.56999969482422,80.61000061035156,81.79000091552734,0],["1970-09-17",81.79000091552734,83.08999633789062,81.51000213623047,82.29000091552734,0],["1970-09-18",82.29000091552734,83.5,81.7699966430664,82.62000274658203,0],["1970-09-21",82.62000274658203,83.1500015258789,81.5199966430664,81.91000366210938,0],["1970-09-22",81.91000366210938,82.23999786376953,80.81999969482422,81.86000061035156,0],["1970-09-23",81.86000061035156,83.1500015258789,81.5199966430664,81.91000366210938,0],["1970-09-24",81.91000366210938,82.23999786376953,80.81999969482422,81.66000366210938,0],["1970-09-25",81.66000366210938,83.5999984741211,81.41000366210938,82.83000183105469,0],["1970-09-28",82.83000183105469,84.55999755859375,82.61000061035156,83.91000366210938,0],["1970-09-29",83.91000366210938,84.56999969482422,83.11000061035156,83.86000061035156,0],["1970-09-30",83.86000061035156,84.98999786376953,82.77999877929688,84.30000305175781,0],["1970-10-01",84.30000305175781,84.69999694824219,83.45999908447266,84.31999969482422,0],["1970-10-02",84.31999969482422,85.55999755859375,84.05999755859375,85.16000366210938,0],["1970-10-05",85.16000366210938,86.98999786376953,85.01000213623047,86.47000122070312,0],["1970-10-06",86.47000122070312,87.75,86.04000091552734,86.8499984741211,0],["1970-10-07",86.8499984741211,87.47000122070312,85.55000305175781,86.88999938964844,0],["1970-10-08",86.88999938964844,87.37000274658203,85.55000305175781,85.94999694824219,0],["1970-10-09",85.94999694824219,86.25,84.54000091552734,85.08000183105469,0],["1970-10-12",85.05000305175781,85.05000305175781,83.58000183105469,84.16999816894531,0],["1970-10-13",84.16999816894531,84.69999694824219,83.23999786376953,84.05999755859375,0],["1970-10-14",84.05999755859375,84.83000183105469,83.41999816894531,84.19000244140625,0],["1970-10-15",84.19000244140625,85.27999877929688,83.81999969482422,84.6500015258789,0],["1970-10-16",84.6500015258789,85.20999908447266,83.83000183105469,84.27999877929688,0],["1970-10-19",84.27999877929688,84.29000091552734,82.80999755859375,83.1500015258789,0],["1970-10-20",83.1500015258789,84.19000244140625,82.62000274658203,83.63999938964844,0],["1970-10-21",83.63999938964844,84.72000122070312,83.20999908447266,83.66000366210938,0],["1970-10-22",83.66000366210938,84.04000091552734,82.7699966430664,83.37999725341797,0],["1970-10-23",83.37999725341797,84.30000305175781,82.91000366210938,83.7699966430664,0],["1970-10-26",83.7699966430664,84.26000213623047,82.88999938964844,83.30999755859375,0],["1970-10-27",83.30999755859375,83.7300033569336,82.5199966430664,83.12000274658203,0],["1970-10-28",83.12000274658203,83.80999755859375,82.29000091552734,83.43000030517578,0],["1970-10-29",83.43000030517578,84.0999984741211,82.81999969482422,83.36000061035156,0],["1970-10-30",83.36000061035156,83.80000305175781,82.5199966430664,83.25,0],["1970-11-02",83.25,83.98999786376953,82.66000366210938,83.51000213623047,0],["1970-11-03",83.51000213623047,84.7699966430664,83.20999908447266,84.22000122070312,0],["1970-11-04",84.22000122070312,85.26000213623047,83.81999969482422,84.38999938964844,0],["1970-11-05",84.38999938964844,84.79000091552734,83.52999877929688,84.0999984741211,0],["1970-11-06",84.0999984741211,84.7300033569336,83.55000305175781,84.22000122070312,0],["1970-11-09",84.22000122070312,85.2699966430664,83.81999969482422,84.66999816894531,0],["1970-11-10",84.66999816894531,85.69000244140625,84.18000030517578,84.79000091552734,0],["1970-11-11",84.79000091552734,86.23999786376953,84.69000244140625,85.02999877929688,0],["1970-11-12",85.02999877929688,85.54000091552734,83.80999755859375,84.1500015258789,0],["1970-11-13",84.1500015258789,84.33000183105469,82.91999816894531,83.37000274658203,0],["1970-11-16",83.37000274658203,83.75,82.33999633789062,83.23999786376953,0],["1970-11-17",83.23999786376953,84.16999816894531,82.80999755859375,83.47000122070312,0],["1970-11-18",83.47000122070312,83.52999877929688,82.41000366210938,82.79000091552734,0],["1970-11-19",82.79000091552734,83.4800033569336,82.2300033569336,82.91000366210938,0],["1970-11-20",82.91000366210938,84.05999755859375,82.48999786376953,83.72000122070312,0],["1970-11-23",83.72000122070312,84.91999816894531,83.47000122070312,84.23999786376953,0],["1970-11-24",84.23999786376953,85.18000030517578,83.58999633789062,84.77999877929688,0],["1970-11-25",84.77999877929688,85.69999694824219,84.3499984741211,85.08999633789062,0],["1970-11-27",85.08999633789062,86.20999908447266,84.66999816894531,85.93000030517578,0],["1970-11-30",85.93000030517578,87.5999984741211,85.79000091552734,87.19999694824219,0],["1970-12-01",87.19999694824219,88.61000061035156,86.11000061035156,87.47000122070312,0],["1970-12-02",87.47000122070312,88.83000183105469,86.72000122070312,88.4800033569336,0],["1970-12-03",88.4800033569336,89.87000274658203,88.11000061035156,88.9000015258789,0],["1970-12-04",88.9000015258789,89.88999938964844,88.12000274658203,89.45999908447266,0],["1970-12-07",89.45999908447266,90.38999938964844,88.76000213623047,89.94000244140625,0],["1970-12-08",89.94000244140625,90.47000122070312,88.87000274658203,89.47000122070312,0],["1970-12-09",89.47000122070312,90.02999877929688,88.4800033569336,89.54000091552734,0],["1970-12-10",89.54000091552734,90.87000274658203,89.01000213623047,89.91999816894531,0],["1970-12-11",89.91999816894531,90.93000030517578,89.44000244140625,90.26000213623047,0],["1970-12-14",90.26000213623047,90.80999755859375,89.27999877929688,89.80000305175781,0],["1970-12-15",89.80000305175781,90.31999969482422,88.93000030517578,89.66000366210938,0],["1970-12-16",89.66000366210938,90.22000122070312,88.7699966430664,89.72000122070312,0],["1970-12-17",89.72000122070312,90.61000061035156,89.30999755859375,90.04000091552734,0],["1970-12-18",90.04000091552734,90.7699966430664,89.41999816894531,90.22000122070312,0],["1970-12-21",90.22000122070312,90.7699966430664,89.36000061035156,89.94000244140625,0],["1970-12-22",89.94000244140625,90.83999633789062,89.3499984741211,90.04000091552734,0],["1970-12-23",90.04000091552734,90.86000061035156,89.3499984741211,90.0999984741211,0],["1970-12-24",90.0999984741211,91.08000183105469,89.80999755859375,90.61000061035156,0],["1970-12-28",90.61000061035156,91.48999786376953,90.27999877929688,91.08999633789062,0],["1970-12-29",91.08999633789062,92.37999725341797,90.7300033569336,92.08000183105469,0],["1970-12-30",92.08000183105469,92.98999786376953,91.5999984741211,92.2699966430664,0],["1970-12-31",92.2699966430664,92.79000091552734,91.36000061035156,92.1500015258789,0],["1971-01-04",92.1500015258789,92.19000244140625,90.63999938964844,91.1500015258789,0],["1971-01-05",91.1500015258789,92.27999877929688,90.69000244140625,91.80000305175781,0],["1971-01-06",91.80000305175781,93.0,91.5,92.3499984741211,0],["1971-01-07",92.3499984741211,93.26000213623047,91.75,92.37999725341797,0],["1971-01-08",92.37999725341797,93.0199966430664,91.5999984741211,92.19000244140625,0],["1971-01-11",92.19000244140625,92.66999816894531,90.98999786376953,91.9800033569336,0],["1971-01-12",91.9800033569336,93.27999877929688,91.62999725341797,92.72000122070312,0],["1971-01-13",92.72000122070312,93.66000366210938,91.87999725341797,92.55999755859375,0],["1971-01-14",92.55999755859375,93.36000061035156,91.66999816894531,92.80000305175781,0],["1971-01-15",92.80000305175781,93.94000244140625,92.25,93.02999877929688,0],["1971-01-18",93.02999877929688,94.11000061035156,92.62999725341797,93.41000366210938,0],["1971-01-19",93.41000366210938,94.27999877929688,92.8499984741211,93.76000213623047,0],["1971-01-20",93.76000213623047,94.52999877929688,93.06999969482422,93.77999877929688,0],["1971-01-21",93.77999877929688,94.69000244140625,93.1500015258789,94.19000244140625,0],["1971-01-22",94.19000244140625,95.52999877929688,93.95999908447266,94.87999725341797,0],["1971-01-25",94.87999725341797,95.93000030517578,94.16000366210938,95.27999877929688,0],["1971-01-26",95.27999877929688,96.36000061035156,94.69000244140625,95.58999633789062,0],["1971-01-27",95.58999633789062,95.77999877929688,93.95999908447266,94.88999938964844,0],["1971-01-28",94.88999938964844,95.77999877929688,94.12000274658203,95.20999908447266,0],["1971-01-29",95.20999908447266,96.48999786376953,94.79000091552734,95.87999725341797,0],["1971-02-01",95.87999725341797,97.05000305175781,95.37999725341797,96.41999816894531,0],["1971-02-02",96.41999816894531,97.19000244140625,95.5999984741211,96.43000030517578,0],["1971-02-03",96.43000030517578,97.19000244140625,95.58000183105469,96.62999725341797,0],["1971-02-04",96.62999725341797,97.26000213623047,95.69000244140625,96.62000274658203,0],["1971-02-05",96.62000274658203,97.58000183105469,95.83999633789062,96.93000030517578,0],["1971-02-08",96.93000030517578,98.04000091552734,96.12999725341797,97.44999694824219,0],["1971-02-09",97.44999694824219,98.5,96.9000015258789,97.51000213623047,0],["1971-02-10",97.51000213623047,97.97000122070312,96.2300033569336,97.38999938964844,0],["1971-02-11",97.38999938964844,98.48999786376953,96.98999786376953,97.91000366210938,0],["1971-02-12",97.91000366210938,98.95999908447266,97.55999755859375,98.43000030517578,0],["1971-02-16",98.43000030517578,99.58999633789062,97.8499984741211,98.66000366210938,0],["1971-02-17",98.66000366210938,99.31999969482422,97.31999969482422,98.19999694824219,0],["1971-02-18",98.19999694824219,98.5999984741211,96.95999908447266,97.55999755859375,0],["1971-02-19",97.55999755859375,97.79000091552734,96.25,96.73999786376953,0],["1971-02-22",96.6500015258789,96.6500015258789,94.97000122070312,95.72000122070312,0],["1971-02-23",95.72000122070312,96.66999816894531,94.91999816894531,96.08999633789062,0],["1971-02-24",96.08999633789062,97.33999633789062,95.86000061035156,96.7300033569336,0],["1971-02-25",96.7300033569336,97.70999908447266,96.08000183105469,96.95999908447266,0],["1971-02-26",96.95999908447266,97.54000091552734,95.83999633789062,96.75,0],["1971-03-01",96.75,97.4800033569336,96.11000061035156,97.0,0],["1971-03-02",97.0,97.5999984741211,96.31999969482422,96.9800033569336,0],["1971-03-03",96.9800033569336,97.54000091552734,96.30000305175781,96.94999694824219,0],["1971-03-04",96.94999694824219,98.37999725341797,96.9000015258789,97.91999816894531,0],["1971-03-05",97.91999816894531,99.48999786376953,97.81999969482422,98.95999908447266,0],["1971-03-08",98.95999908447266,99.44000244140625,98.41999816894531,99.37999725341797,0],["1971-03-09",99.37999725341797,100.30999755859375,98.72000122070312,99.45999908447266,0],["1971-03-10",99.45999908447266,100.0999984741211,98.62999725341797,99.30000305175781,0],["1971-03-11",99.30000305175781,100.29000091552734,98.56999969482422,99.38999938964844,0],["1971-03-12",99.38999938964844,100.08999633789062,98.63999938964844,99.56999969482422,0],["1971-03-15",99.56999969482422,101.1500015258789,99.12000274658203,100.70999908447266,0],["1971-03-16",100.70999908447266,101.94000244140625,100.36000061035156,101.20999908447266,0],["1971-03-17",101.20999908447266,101.66000366210938,99.9800033569336,101.12000274658203,0],["1971-03-18",101.12000274658203,102.02999877929688,100.43000030517578,101.19000244140625,0],["1971-03-19",101.19000244140625,101.73999786376953,100.3499984741211,101.01000213623047,0],["1971-03-22",101.01000213623047,101.45999908447266,100.08000183105469,100.62000274658203,0],["1971-03-23",100.62000274658203,101.05999755859375,99.62000274658203,100.27999877929688,0],["1971-03-24",100.27999877929688,100.62999725341797,99.1500015258789,99.62000274658203,0],["1971-03-25",99.62000274658203,100.02999877929688,98.36000061035156,99.61000061035156,0],["1971-03-26",99.61000061035156,100.6500015258789,99.18000030517578,99.94999694824219,0],["1971-03-29",99.94999694824219,100.73999786376953,99.36000061035156,100.02999877929688,0],["1971-03-30",100.02999877929688,100.86000061035156,99.41000366210938,100.26000213623047,0],["1971-03-31",100.26000213623047,101.05000305175781,99.69000244140625,100.30999755859375,0],["1971-04-01",100.30999755859375,100.98999786376953,99.62999725341797,100.38999938964844,0],["1971-04-02",100.38999938964844,101.2300033569336,99.86000061035156,100.55999755859375,0],["1971-04-05",100.55999755859375,101.41000366210938,99.87999725341797,100.79000091552734,0],["1971-04-06",100.79000091552734,102.11000061035156,100.30000305175781,101.51000213623047,0],["1971-04-07",101.51000213623047,102.87000274658203,101.12999725341797,101.9800033569336,0],["1971-04-08",101.9800033569336,102.86000061035156,101.30000305175781,102.0999984741211,0],["1971-04-12",102.0999984741211,103.54000091552734,101.75,102.87999725341797,0],["1971-04-13",102.87999725341797,103.95999908447266,102.25,102.9800033569336,0],["1971-04-14",102.9800033569336,104.01000213623047,102.27999877929688,103.37000274658203,0],["1971-04-15",103.37000274658203,104.4000015258789,102.76000213623047,103.5199966430664,0],["1971-04-16",103.5199966430664,104.18000030517578,102.68000030517578,103.48999786376953,0],["1971-04-19",103.48999786376953,104.62999725341797,103.08999633789062,104.01000213623047,0],["1971-04-20",104.01000213623047,104.58000183105469,103.05999755859375,103.61000061035156,0],["1971-04-21",103.61000061035156,104.16000366210938,102.55000305175781,103.36000061035156,0],["1971-04-22",103.36000061035156,104.2699966430664,102.58000183105469,103.55999755859375,0],["1971-04-23",103.55999755859375,104.62999725341797,102.79000091552734,104.05000305175781,0],["1971-04-26",104.05000305175781,104.83000183105469,103.19000244140625,103.94000244140625,0],["1971-04-27",103.94000244140625,105.06999969482422,103.2300033569336,104.58999633789062,0],["1971-04-28",104.58999633789062,105.5999984741211,103.8499984741211,104.7699966430664,0],["1971-04-29",104.7699966430664,105.58000183105469,103.9000015258789,104.62999725341797,0],["1971-04-30",104.62999725341797,104.95999908447266,103.25,103.94999694824219,0],["1971-05-03",103.94999694824219,104.11000061035156,102.37000274658203,103.29000091552734,0],["1971-05-04",103.29000091552734,104.36000061035156,102.70999908447266,103.79000091552734,0],["1971-05-05",103.79000091552734,104.27999877929688,102.68000030517578,103.77999877929688,0],["1971-05-06",103.77999877929688,104.41999816894531,102.80000305175781,103.2300033569336,0],["1971-05-07",103.2300033569336,103.5,101.86000061035156,102.87000274658203,0],["1971-05-10",102.87000274658203,103.1500015258789,101.70999908447266,102.36000061035156,0],["1971-05-11",102.36000061035156,103.37000274658203,101.5,102.62000274658203,0],["1971-05-12",102.62000274658203,103.56999969482422,102.12000274658203,102.9000015258789,0],["1971-05-13",102.9000015258789,103.56999969482422,101.9800033569336,102.69000244140625,0],["1971-05-14",102.69000244140625,103.16999816894531,101.6500015258789,102.20999908447266,0],["1971-05-17",102.08000183105469,102.08000183105469,100.25,100.69000244140625,0],["1971-05-18",100.69000244140625,101.62000274658203,99.68000030517578,100.83000183105469,0],["1971-05-19",100.83000183105469,101.75,100.30000305175781,101.06999969482422,0],["1971-05-20",101.06999969482422,102.16999816894531,100.61000061035156,101.30999755859375,0],["1971-05-21",101.30999755859375,101.83999633789062,100.41000366210938,100.98999786376953,0],["1971-05-24",100.98999786376953,101.23999786376953,99.72000122070312,100.12999725341797,0],["1971-05-25",100.12999725341797,100.38999938964844,98.7300033569336,99.47000122070312,0],["1971-05-26",99.47000122070312,100.48999786376953,98.93000030517578,99.58999633789062,0],["1971-05-27",99.58999633789062,100.13999938964844,98.77999877929688,99.4000015258789,0],["1971-05-28",99.4000015258789,100.16999816894531,98.68000030517578,99.62999725341797,0],["1971-06-01",99.62999725341797,100.76000213623047,99.22000122070312,100.19999694824219,0],["1971-06-02",100.19999694824219,101.52999877929688,99.88999938964844,100.95999908447266,0],["1971-06-03",100.95999908447266,102.06999969482422,100.30000305175781,101.01000213623047,0],["1971-06-04",101.01000213623047,101.87999725341797,100.43000030517578,101.30000305175781,0],["1971-06-07",101.30000305175781,102.0199966430664,100.55000305175781,101.08999633789062,0],["1971-06-08",101.08999633789062,101.5,99.91000366210938,100.31999969482422,0],["1971-06-09",100.31999969482422,100.97000122070312,99.27999877929688,100.29000091552734,0],["1971-06-10",100.29000091552734,101.2300033569336,99.77999877929688,100.63999938964844,0],["1971-06-11",100.63999938964844,101.70999908447266,100.18000030517578,101.06999969482422,0],["1971-06-14",101.06999969482422,101.27999877929688,99.77999877929688,100.22000122070312,0],["1971-06-15",100.22000122070312,101.0999984741211,99.44999694824219,100.31999969482422,0],["1971-06-16",100.31999969482422,101.29000091552734,99.68000030517578,100.5199966430664,0],["1971-06-17",100.5199966430664,101.37000274658203,99.87000274658203,100.5,0],["1971-06-18",100.5,100.62999725341797,98.6500015258789,98.97000122070312,0],["1971-06-21",98.97000122070312,99.18000030517578,97.22000122070312,97.87000274658203,0],["1971-06-22",97.87000274658203,98.66000366210938,96.91999816894531,97.58999633789062,0],["1971-06-23",97.58999633789062,98.94999694824219,97.36000061035156,98.41000366210938,0],["1971-06-24",98.41000366210938,99.0,97.58999633789062,98.12999725341797,0],["1971-06-25",98.12999725341797,98.66000366210938,97.33000183105469,97.98999786376953,0],["1971-06-28",97.98999786376953,98.4800033569336,97.0199966430664,97.73999786376953,0],["1971-06-29",97.73999786376953,99.38999938964844,97.61000061035156,98.81999969482422,0],["1971-06-30",98.81999969482422,100.29000091552734,98.68000030517578,98.69999694824219,0],["1971-07-01",99.16000366210938,100.6500015258789,99.16000366210938,99.77999877929688,0],["1971-07-02",99.77999877929688,100.30999755859375,99.08999633789062,99.77999877929688,0],["1971-07-06",99.77999877929688,100.3499984741211,99.0999984741211,99.76000213623047,0],["1971-07-07",99.76000213623047,100.83000183105469,99.25,100.04000091552734,0],["1971-07-08",100.04000091552734,101.02999877929688,99.58999633789062,100.33999633789062,0],["1971-07-09",100.33999633789062,101.33000183105469,99.86000061035156,100.69000244140625,0],["1971-07-12",100.69000244140625,101.5199966430664,100.19000244140625,100.81999969482422,0],["1971-07-13",100.81999969482422,101.05999755859375,99.06999969482422,99.5,0],["1971-07-14",99.5,99.83000183105469,98.2300033569336,99.22000122070312,0],["1971-07-15",99.22000122070312,100.4800033569336,98.76000213623047,99.27999877929688,0],["1971-07-16",99.27999877929688,100.3499984741211,98.63999938964844,99.11000061035156,0],["1971-07-19",99.11000061035156,99.56999969482422,98.11000061035156,98.93000030517578,0],["1971-07-20",98.93000030517578,100.01000213623047,98.5999984741211,99.31999969482422,0],["1971-07-21",99.31999969482422,100.0,98.73999786376953,99.27999877929688,0],["1971-07-22",99.27999877929688,99.81999969482422,98.5,99.11000061035156,0],["1971-07-23",99.11000061035156,99.5999984741211,98.26000213623047,98.94000244140625,0],["1971-07-26",98.94000244140625,99.47000122070312,96.66999816894531,98.13999938964844,0],["1971-07-27",98.13999938964844,98.98999786376953,97.41999816894531,97.77999877929688,0],["1971-07-28",97.77999877929688,98.1500015258789,96.51000213623047,97.06999969482422,0],["1971-07-29",97.06999969482422,97.22000122070312,95.37000274658203,96.0199966430664,0],["1971-07-30",96.0199966430664,96.77999877929688,95.08000183105469,95.58000183105469,0],["1971-08-02",95.58000183105469,96.76000213623047,95.22000122070312,95.95999908447266,0],["1971-08-03",95.95999908447266,96.11000061035156,94.05999755859375,94.51000213623047,0],["1971-08-04",94.51000213623047,95.33999633789062,93.3499984741211,93.88999938964844,0],["1971-08-05",93.88999938964844,94.88999938964844,93.33000183105469,94.08999633789062,0],["1971-08-06",94.08999633789062,94.91000366210938,93.62999725341797,94.25,0],["1971-08-09",94.25,94.55000305175781,93.16999816894531,93.52999877929688,0],["1971-08-10",93.52999877929688,94.12999725341797,92.80999755859375,93.54000091552734,0],["1971-08-11",93.54000091552734,95.05999755859375,93.3499984741211,94.66000366210938,0],["1971-08-12",94.80999755859375,96.5,94.80999755859375,96.0,0],["1971-08-13",96.0,96.52999877929688,95.19000244140625,95.69000244140625,0],["1971-08-16",97.9000015258789,100.95999908447266,97.9000015258789,98.76000213623047,0],["1971-08-17",98.76000213623047,101.0,98.48999786376953,99.98999786376953,0],["1971-08-18",99.98999786376953,100.19000244140625,98.05999755859375,98.5999984741211,0],["1971-08-19",98.5999984741211,99.06999969482422,97.3499984741211,98.16000366210938,0],["1971-08-20",98.16000366210938,98.94000244140625,97.5199966430664,98.33000183105469,0],["1971-08-23",98.33000183105469,99.95999908447266,98.08999633789062,99.25,0],["1971-08-24",99.25,101.0199966430664,99.1500015258789,100.4000015258789,0],["1971-08-25",100.4000015258789,101.51000213623047,99.7699966430664,100.41000366210938,0],["1971-08-26",100.41000366210938,101.12000274658203,99.4000015258789,100.23999786376953,0],["1971-08-27",100.23999786376953,101.22000122070312,99.76000213623047,100.4800033569336,0],["1971-08-30",100.4800033569336,100.88999938964844,99.16999816894531,99.5199966430664,0],["1971-08-31",99.5199966430664,99.76000213623047,98.31999969482422,99.02999877929688,0],["1971-09-01",99.02999877929688,99.83999633789062,98.5,99.06999969482422,0],["1971-09-02",99.06999969482422,99.80000305175781,98.5199966430664,99.29000091552734,0],["1971-09-03",99.29000091552734,100.93000030517578,99.0999984741211,100.69000244140625,0],["1971-09-07",100.69000244140625,102.25,100.43000030517578,101.1500015258789,0],["1971-09-08",101.1500015258789,101.94000244140625,100.5199966430664,101.33999633789062,0],["1971-09-09",101.33999633789062,101.87999725341797,100.37999725341797,100.80000305175781,0],["1971-09-10",100.80000305175781,101.01000213623047,99.69000244140625,100.41999816894531,0],["1971-09-13",100.41999816894531,100.83999633789062,99.48999786376953,100.06999969482422,0],["1971-09-14",100.06999969482422,100.3499984741211,98.98999786376953,99.33999633789062,0],["1971-09-15",99.33999633789062,100.23999786376953,98.79000091552734,99.7699966430664,0],["1971-09-16",99.7699966430664,100.3499984741211,99.06999969482422,99.66000366210938,0],["1971-09-17",99.66000366210938,100.5199966430664,99.26000213623047,99.95999908447266,0],["1971-09-20",99.95999908447266,100.4000015258789,99.13999938964844,99.68000030517578,0],["1971-09-21",99.68000030517578,100.08000183105469,98.70999908447266,99.33999633789062,0],["1971-09-22",99.33999633789062,99.72000122070312,98.1500015258789,98.47000122070312,0],["1971-09-23",98.47000122070312,99.12000274658203,97.61000061035156,98.37999725341797,0],["1971-09-24",98.37999725341797,99.3499984741211,97.77999877929688,98.1500015258789,0],["1971-09-27",98.1500015258789,98.41000366210938,96.97000122070312,97.62000274658203,0],["1971-09-28",97.62000274658203,98.55000305175781,97.12000274658203,97.87999725341797,0],["1971-09-29",97.87999725341797,98.51000213623047,97.29000091552734,97.9000015258789,0],["1971-09-30",97.9000015258789,98.97000122070312,97.4800033569336,98.33999633789062,0],["1971-10-01",98.33999633789062,99.48999786376953,97.95999908447266,98.93000030517578,0],["1971-10-04",98.93000030517578,100.04000091552734,98.62000274658203,99.20999908447266,0],["1971-10-05",99.20999908447266,99.77999877929688,98.33999633789062,99.11000061035156,0],["1971-10-06",99.11000061035156,100.12999725341797,98.48999786376953,99.81999969482422,0],["1971-10-07",99.81999969482422,100.95999908447266,99.41999816894531,100.0199966430664,0],["1971-10-08",100.0199966430664,100.30000305175781,98.87000274658203,99.36000061035156,0],["1971-10-11",99.36000061035156,99.62000274658203,98.58000183105469,99.20999908447266,0],["1971-10-12",99.20999908447266,100.19999694824219,98.62000274658203,99.56999969482422,0],["1971-10-13",99.56999969482422,100.08000183105469,98.61000061035156,99.02999877929688,0],["1971-10-14",99.02999877929688,99.25,97.73999786376953,98.12999725341797,0],["1971-10-15",98.12999725341797,98.44999694824219,97.02999877929688,97.79000091552734,0],["1971-10-18",97.79000091552734,98.33000183105469,96.9800033569336,97.3499984741211,0],["1971-10-19",97.3499984741211,97.66000366210938,96.05000305175781,97.0,0],["1971-10-20",97.0,97.44999694824219,95.2300033569336,95.6500015258789,0],["1971-10-21",95.6500015258789,96.33000183105469,94.58999633789062,95.5999984741211,0],["1971-10-22",95.5999984741211,96.83000183105469,94.97000122070312,95.56999969482422,0],["1971-10-25",95.56999969482422,95.76000213623047,94.56999969482422,95.0999984741211,0],["1971-10-26",95.0199966430664,95.0199966430664,94.37999725341797,94.73999786376953,0],["1971-10-27",94.73999786376953,94.98999786376953,93.38999938964844,93.79000091552734,0],["1971-10-28",93.79000091552734,94.75,92.95999908447266,93.95999908447266,0],["1971-10-29",93.95999908447266,94.70999908447266,93.27999877929688,94.2300033569336,0],["1971-11-01",94.2300033569336,94.43000030517578,92.4800033569336,92.80000305175781,0],["1971-11-02",92.80000305175781,93.7300033569336,91.83999633789062,93.18000030517578,0],["1971-11-03",93.2699966430664,95.30999755859375,93.2699966430664,94.91000366210938,0],["1971-11-04",94.91000366210938,96.08000183105469,94.37000274658203,94.79000091552734,0],["1971-11-05",94.79000091552734,95.01000213623047,93.63999938964844,94.45999908447266,0],["1971-11-08",94.45999908447266,94.97000122070312,93.77999877929688,94.38999938964844,0],["1971-11-09",94.38999938964844,95.30999755859375,93.94000244140625,94.45999908447266,0],["1971-11-10",94.45999908447266,94.83999633789062,93.0999984741211,93.41000366210938,0],["1971-11-11",93.41000366210938,93.54000091552734,91.63999938964844,92.12000274658203,0],["1971-11-12",92.12000274658203,92.9000015258789,90.93000030517578,92.12000274658203,0],["1971-11-15",92.12000274658203,92.69000244140625,91.37999725341797,91.80999755859375,0],["1971-11-16",91.80999755859375,93.1500015258789,91.20999908447266,92.70999908447266,0],["1971-11-17",92.70999908447266,93.3499984741211,91.80000305175781,92.8499984741211,0],["1971-11-18",92.8499984741211,93.62000274658203,91.87999725341797,92.12999725341797,0],["1971-11-19",92.12999725341797,92.37999725341797,90.94999694824219,91.61000061035156,0],["1971-11-22",91.61000061035156,92.12000274658203,90.51000213623047,90.79000091552734,0],["1971-11-23",90.79000091552734,91.0999984741211,89.33999633789062,90.16000366210938,0],["1971-11-24",90.16000366210938,91.13999938964844,89.7300033569336,90.33000183105469,0],["1971-11-26",90.33000183105469,92.19000244140625,90.2699966430664,91.94000244140625,0],["1971-11-29",92.04000091552734,94.9000015258789,92.04000091552734,93.41000366210938,0],["1971-11-30",93.41000366210938,94.43000030517578,92.51000213623047,93.98999786376953,0],["1971-12-01",93.98999786376953,96.12000274658203,93.94999694824219,95.44000244140625,0],["1971-12-02",95.44000244140625,96.58999633789062,94.7300033569336,95.83999633789062,0],["1971-12-03",95.83999633789062,97.56999969482422,95.36000061035156,97.05999755859375,0],["1971-12-06",97.05999755859375,98.16999816894531,96.06999969482422,96.51000213623047,0],["1971-12-07",96.51000213623047,97.3499984741211,95.4000015258789,96.87000274658203,0],["1971-12-08",96.87000274658203,97.6500015258789,96.08000183105469,96.91999816894531,0],["1971-12-09",96.95999908447266,96.95999908447266,96.95999908447266,96.95999908447266,0],["1971-12-10",97.69000244140625,97.69000244140625,97.69000244140625,97.69000244140625,0],["1971-12-13",97.97000122070312,97.97000122070312,97.97000122070312,97.97000122070312,0],["1971-12-14",97.66999816894531,97.66999816894531,97.66999816894531,97.66999816894531,0],["1971-12-15",98.54000091552734,98.54000091552734,98.54000091552734,98.54000091552734,0],["1971-12-16",99.73999786376953,99.73999786376953,99.73999786376953,99.73999786376953,0],["1971-12-17",100.26000213623047,100.26000213623047,100.26000213623047,100.26000213623047,0],["1971-12-20",101.55000305175781,101.55000305175781,101.55000305175781,101.55000305175781,0],["1971-12-21",101.80000305175781,101.80000305175781,101.80000305175781,101.80000305175781,0],["1971-12-22",101.18000030517578,101.18000030517578,101.18000030517578,101.18000030517578,0],["1971-12-23",100.73999786376953,100.73999786376953,100.73999786376953,100.73999786376953,0],["1971-12-27",100.94999694824219,100.94999694824219,100.94999694824219,100.94999694824219,0],["1971-12-28",101.94999694824219,101.94999694824219,101.94999694824219,101.94999694824219,0],["1971-12-29",102.20999908447266,102.20999908447266,102.20999908447266,102.20999908447266,0],["1971-12-30",101.77999877929688,101.77999877929688,101.77999877929688,101.77999877929688,0],["1971-12-31",102.08999633789062,102.08999633789062,102.08999633789062,102.08999633789062,0],["1972-01-03",102.08999633789062,102.8499984741211,101.19000244140625,101.66999816894531,0],["1972-01-04",101.66999816894531,102.58999633789062,100.87000274658203,102.08999633789062,0],["1972-01-05",102.08999633789062,103.69000244140625,101.9000015258789,103.05999755859375,0],["1972-01-06",103.05999755859375,104.19999694824219,102.66000366210938,103.51000213623047,0],["1972-01-07",103.51000213623047,104.29000091552734,102.37999725341797,103.47000122070312,0],["1972-01-10",103.47000122070312,103.97000122070312,102.44000244140625,103.31999969482422,0],["1972-01-11",103.31999969482422,104.30000305175781,102.8499984741211,103.6500015258789,0],["1972-01-12",103.6500015258789,104.66000366210938,103.05000305175781,103.58999633789062,0],["1972-01-13",103.58999633789062,103.80000305175781,102.29000091552734,102.98999786376953,0],["1972-01-14",102.98999786376953,103.88999938964844,102.41000366210938,103.38999938964844,0],["1972-01-17",103.38999938964844,104.23999786376953,102.80000305175781,103.69999694824219,0],["1972-01-18",103.69999694824219,104.8499984741211,103.3499984741211,104.05000305175781,0],["1972-01-19",104.05000305175781,104.61000061035156,102.83000183105469,103.87999725341797,0],["1972-01-20",103.87999725341797,105.0,103.31999969482422,103.87999725341797,0],["1972-01-21",103.87999725341797,104.4000015258789,102.75,103.6500015258789,0],["1972-01-24",103.6500015258789,104.02999877929688,102.19999694824219,102.56999969482422,0],["1972-01-25",102.56999969482422,103.58999633789062,101.62999725341797,102.69999694824219,0],["1972-01-26",102.69999694824219,103.30999755859375,101.80999755859375,102.5,0],["1972-01-27",102.5,103.93000030517578,102.19999694824219,103.5,0],["1972-01-28",103.5,104.9800033569336,103.22000122070312,104.16000366210938,0],["1972-01-31",104.16000366210938,104.87999725341797,103.30000305175781,103.94000244140625,0],["1972-02-01",103.94000244140625,104.56999969482422,103.0999984741211,104.01000213623047,0],["1972-02-02",104.01000213623047,105.41000366210938,103.5,104.68000030517578,0],["1972-02-03",104.68000030517578,105.43000030517578,103.8499984741211,104.63999938964844,0],["1972-02-04",104.63999938964844,105.4800033569336,104.05000305175781,104.86000061035156,0],["1972-02-07",104.86000061035156,105.45999908447266,103.97000122070312,104.54000091552734,0],["1972-02-08",104.54000091552734,105.22000122070312,103.9000015258789,104.73999786376953,0],["1972-02-09",104.73999786376953,106.02999877929688,104.36000061035156,105.55000305175781,0],["1972-02-10",105.55000305175781,106.69000244140625,104.97000122070312,105.58999633789062,0],["1972-02-11",105.58999633789062,105.91000366210938,104.44999694824219,105.08000183105469,0],["1972-02-14",105.08000183105469,105.52999877929688,104.02999877929688,104.58999633789062,0],["1972-02-15",104.58999633789062,105.58999633789062,104.0999984741211,105.02999877929688,0],["1972-02-16",105.02999877929688,106.25,104.6500015258789,105.62000274658203,0],["1972-02-17",105.62000274658203,106.6500015258789,104.95999908447266,105.58999633789062,0],["1972-02-18",105.58999633789062,106.01000213623047,104.47000122070312,105.27999877929688,0],["1972-02-22",105.27999877929688,106.18000030517578,104.6500015258789,105.29000091552734,0],["1972-02-23",105.29000091552734,106.18000030517578,104.72000122070312,105.37999725341797,0],["1972-02-24",105.37999725341797,106.23999786376953,104.76000213623047,105.44999694824219,0],["1972-02-25",105.44999694824219,106.7300033569336,105.04000091552734,106.18000030517578,0],["1972-02-28",106.18000030517578,107.04000091552734,105.37000274658203,106.19000244140625,0],["1972-02-29",106.19000244140625,107.16000366210938,105.44999694824219,106.56999969482422,0],["1972-03-01",106.56999969482422,108.12999725341797,106.20999908447266,107.3499984741211,0],["1972-03-02",107.3499984741211,108.38999938964844,106.62999725341797,107.31999969482422,0],["1972-03-03",107.31999969482422,108.51000213623047,106.77999877929688,107.94000244140625,0],["1972-03-06",107.94000244140625,109.4000015258789,107.63999938964844,108.7699966430664,0],["1972-03-07",108.7699966430664,109.72000122070312,108.0199966430664,108.87000274658203,0],["1972-03-08",108.87000274658203,109.68000030517578,108.04000091552734,108.95999908447266,0],["1972-03-09",108.95999908447266,109.75,108.19000244140625,108.94000244140625,0],["1972-03-10",108.94000244140625,109.37000274658203,107.7699966430664,108.37999725341797,0],["1972-03-13",108.37999725341797,108.5199966430664,106.70999908447266,107.33000183105469,0],["1972-03-14",107.33000183105469,108.19999694824219,106.70999908447266,107.61000061035156,0],["1972-03-15",107.61000061035156,108.55000305175781,107.08999633789062,107.75,0],["1972-03-16",107.75,108.22000122070312,106.55000305175781,107.5,0],["1972-03-17",107.5,108.61000061035156,106.88999938964844,107.91999816894531,0],["1972-03-20",107.91999816894531,108.80999755859375,107.18000030517578,107.58999633789062,0],["1972-03-21",107.58999633789062,107.68000030517578,105.86000061035156,106.69000244140625,0],["1972-03-22",106.69000244140625,107.5199966430664,106.0,106.83999633789062,0],["1972-03-23",106.83999633789062,108.33000183105469,106.66999816894531,107.75,0],["1972-03-24",107.75,108.36000061035156,106.94999694824219,107.5199966430664,0],["1972-03-27",107.5199966430664,108.0,106.52999877929688,107.30000305175781,0],["1972-03-28",107.30000305175781,108.08000183105469,106.22000122070312,107.16999816894531,0],["1972-03-29",107.16999816894531,107.41000366210938,105.9800033569336,106.48999786376953,0],["1972-03-30",106.48999786376953,107.66999816894531,106.06999969482422,107.19999694824219,0],["1972-04-03",107.19999694824219,108.26000213623047,106.75,107.4800033569336,0],["1972-04-04",107.4800033569336,108.62000274658203,106.7699966430664,108.12000274658203,0],["1972-04-05",108.12000274658203,109.63999938964844,107.95999908447266,109.0,0],["1972-04-06",109.0,110.29000091552734,108.52999877929688,109.52999877929688,0],["1972-04-07",109.52999877929688,110.1500015258789,108.52999877929688,109.62000274658203,0],["1972-04-10",109.62000274658203,110.54000091552734,108.88999938964844,109.44999694824219,0],["1972-04-11",109.44999694824219,110.37999725341797,108.76000213623047,109.76000213623047,0],["1972-04-12",109.76000213623047,111.11000061035156,109.36000061035156,110.18000030517578,0],["1972-04-13",110.18000030517578,110.79000091552734,109.37000274658203,109.91000366210938,0],["1972-04-14",109.91000366210938,110.55999755859375,109.06999969482422,109.83999633789062,0],["1972-04-17",109.83999633789062,110.22000122070312,108.7699966430664,109.51000213623047,0],["1972-04-18",109.51000213623047,110.63999938964844,109.0199966430664,109.7699966430664,0],["1972-04-19",109.7699966430664,110.3499984741211,108.70999908447266,109.19999694824219,0],["1972-04-20",109.19999694824219,109.69000244140625,108.08000183105469,109.04000091552734,0],["1972-04-21",109.04000091552734,109.91999816894531,108.30000305175781,108.88999938964844,0],["1972-04-24",108.88999938964844,109.19000244140625,107.62000274658203,108.19000244140625,0],["1972-04-25",108.19000244140625,108.29000091552734,106.69999694824219,107.12000274658203,0],["1972-04-26",107.12000274658203,107.88999938964844,106.18000030517578,106.88999938964844,0],["1972-04-27",106.88999938964844,107.88999938964844,106.41999816894531,107.05000305175781,0],["1972-04-28",107.05000305175781,108.27999877929688,106.69999694824219,107.66999816894531,0],["1972-05-01",107.66999816894531,108.0,106.30000305175781,106.69000244140625,0],["1972-05-02",106.69000244140625,107.37000274658203,105.55000305175781,106.08000183105469,0],["1972-05-03",106.08000183105469,107.23999786376953,105.44000244140625,105.98999786376953,0],["1972-05-04",105.98999786376953,106.80999755859375,105.13999938964844,106.25,0],["1972-05-05",106.25,107.33000183105469,105.69999694824219,106.62999725341797,0],["1972-05-08",106.62999725341797,106.80999755859375,105.36000061035156,106.13999938964844,0],["1972-05-09",106.05999755859375,106.05999755859375,103.83000183105469,104.73999786376953,0],["1972-05-10",104.73999786376953,106.0999984741211,104.43000030517578,105.41999816894531,0],["1972-05-11",105.41999816894531,106.44999694824219,104.9000015258789,105.7699966430664,0],["1972-05-12",105.7699966430664,107.0199966430664,105.48999786376953,106.37999725341797,0],["1972-05-15",106.37999725341797,107.44999694824219,106.05999755859375,106.86000061035156,0],["1972-05-16",106.86000061035156,107.55000305175781,106.12999725341797,106.66000366210938,0],["1972-05-17",106.66000366210938,107.37999725341797,106.0199966430664,106.88999938964844,0],["1972-05-18",106.88999938964844,108.38999938964844,106.72000122070312,107.94000244140625,0],["1972-05-19",107.94000244140625,109.58999633789062,107.73999786376953,108.9800033569336,0],["1972-05-22",108.9800033569336,110.37000274658203,108.79000091552734,109.69000244140625,0],["1972-05-23",109.69000244140625,110.45999908447266,108.91000366210938,109.77999877929688,0],["1972-05-24",109.77999877929688,111.06999969482422,109.38999938964844,110.30999755859375,0],["1972-05-25",110.30999755859375,111.19999694824219,109.66999816894531,110.45999908447266,0],["1972-05-26",110.45999908447266,111.30999755859375,109.83999633789062,110.66000366210938,0],["1972-05-30",110.66000366210938,111.4800033569336,109.77999877929688,110.3499984741211,0],["1972-05-31",110.3499984741211,110.5199966430664,108.91999816894531,109.52999877929688,0],["1972-06-01",109.52999877929688,110.3499984741211,108.97000122070312,109.69000244140625,0],["1972-06-02",109.69000244140625,110.51000213623047,108.93000030517578,109.7300033569336,0],["1972-06-05",109.7300033569336,109.91999816894531,108.27999877929688,108.81999969482422,0],["1972-06-06",108.81999969482422,109.31999969482422,107.70999908447266,108.20999908447266,0],["1972-06-07",108.20999908447266,108.5199966430664,106.91000366210938,107.6500015258789,0],["1972-06-08",107.6500015258789,108.5199966430664,106.9000015258789,107.27999877929688,0],["1972-06-09",107.27999877929688,107.68000030517578,106.30000305175781,106.86000061035156,0],["1972-06-12",106.86000061035156,107.91999816894531,106.29000091552734,107.01000213623047,0],["1972-06-13",107.01000213623047,108.02999877929688,106.37999725341797,107.55000305175781,0],["1972-06-14",107.55000305175781,109.1500015258789,107.37999725341797,108.38999938964844,0],["1972-06-15",108.38999938964844,109.5199966430664,107.77999877929688,108.44000244140625,0],["1972-06-16",108.44000244140625,108.94000244140625,107.54000091552734,108.36000061035156,0],["1972-06-19",108.36000061035156,108.77999877929688,107.37000274658203,108.11000061035156,0],["1972-06-20",108.11000061035156,109.12000274658203,107.63999938964844,108.55999755859375,0],["1972-06-21",108.55999755859375,109.66000366210938,107.9800033569336,108.79000091552734,0],["1972-06-22",108.79000091552734,109.26000213623047,107.62000274658203,108.68000030517578,0],["1972-06-23",108.68000030517578,109.33000183105469,107.69000244140625,108.2699966430664,0],["1972-06-26",108.2300033569336,108.2300033569336,106.68000030517578,107.4800033569336,0],["1972-06-27",107.4800033569336,108.29000091552734,106.69999694824219,107.37000274658203,0],["1972-06-28",107.37000274658203,107.87000274658203,106.48999786376953,107.0199966430664,0],["1972-06-29",107.0199966430664,107.47000122070312,105.94000244140625,106.81999969482422,0],["1972-06-30",106.81999969482422,107.91000366210938,106.4000015258789,107.13999938964844,0],["1972-07-03",107.13999938964844,107.94999694824219,106.72000122070312,107.48999786376953,0],["1972-07-05",107.48999786376953,108.80000305175781,107.13999938964844,108.0999984741211,0],["1972-07-06",108.27999877929688,110.2699966430664,108.27999877929688,109.04000091552734,0],["1972-07-07",109.04000091552734,109.66000366210938,108.16000366210938,108.69000244140625,0],["1972-07-10",108.69000244140625,109.16000366210938,107.62000274658203,108.11000061035156,0],["1972-07-11",108.11000061035156,108.3499984741211,106.87000274658203,107.31999969482422,0],["1972-07-12",107.31999969482422,108.1500015258789,106.41999816894531,106.88999938964844,0],["1972-07-13",106.88999938964844,107.30000305175781,105.62000274658203,106.27999877929688,0],["1972-07-14",106.27999877929688,107.58000183105469,105.7699966430664,106.80000305175781,0],["1972-07-17",106.80000305175781,107.37000274658203,105.55000305175781,105.87999725341797,0],["1972-07-18",105.87999725341797,106.4000015258789,104.43000030517578,105.83000183105469,0],["1972-07-19",105.83000183105469,107.36000061035156,105.47000122070312,106.13999938964844,0],["1972-07-20",106.13999938964844,106.68000030517578,105.12000274658203,105.80999755859375,0],["1972-07-21",105.80999755859375,107.05000305175781,104.98999786376953,106.66000366210938,0],["1972-07-24",106.66000366210938,108.66999816894531,106.62999725341797,107.91999816894531,0],["1972-07-25",107.91999816894531,108.87999725341797,107.05999755859375,107.5999984741211,0],["1972-07-26",107.5999984741211,108.41999816894531,106.79000091552734,107.52999877929688,0],["1972-07-27",107.52999877929688,108.30999755859375,106.61000061035156,107.27999877929688,0],["1972-07-28",107.27999877929688,108.02999877929688,106.5199966430664,107.37999725341797,0],["1972-07-31",107.37999725341797,108.05999755859375,106.5999984741211,107.38999938964844,0],["1972-08-01",107.38999938964844,108.8499984741211,107.05999755859375,108.4000015258789,0],["1972-08-02",108.4000015258789,109.8499984741211,108.12000274658203,109.29000091552734,0],["1972-08-03",109.29000091552734,110.87999725341797,108.9000015258789,110.13999938964844,0],["1972-08-04",110.13999938964844,111.12000274658203,109.37000274658203,110.43000030517578,0],["1972-08-07",110.43000030517578,111.37999725341797,109.69000244140625,110.61000061035156,0],["1972-08-08",110.61000061035156,111.31999969482422,109.66999816894531,110.69000244140625,0],["1972-08-09",110.69000244140625,111.56999969482422,109.9800033569336,110.86000061035156,0],["1972-08-10",110.86000061035156,111.68000030517578,110.08999633789062,111.05000305175781,0],["1972-08-11",111.05000305175781,112.4000015258789,110.5199966430664,111.94999694824219,0],["1972-08-14",111.94999694824219,113.44999694824219,111.66000366210938,112.55000305175781,0],["1972-08-15",112.55000305175781,113.04000091552734,111.2699966430664,112.05999755859375,0],["1972-08-16",112.05999755859375,112.80000305175781,110.87000274658203,111.66000366210938,0],["1972-08-17",111.66000366210938,112.41000366210938,110.72000122070312,111.33999633789062,0],["1972-08-18",111.33999633789062,112.52999877929688,110.80999755859375,111.76000213623047,0],["1972-08-21",111.76000213623047,112.73999786376953,110.75,111.72000122070312,0],["1972-08-22",111.72000122070312,113.16000366210938,111.27999877929688,112.41000366210938,0],["1972-08-23",112.41000366210938,113.2699966430664,111.30000305175781,112.26000213623047,0],["1972-08-24",112.26000213623047,112.80999755859375,110.62000274658203,111.0199966430664,0],["1972-08-25",111.0199966430664,111.52999877929688,109.77999877929688,110.66999816894531,0],["1972-08-28",110.66999816894531,111.23999786376953,109.70999908447266,110.2300033569336,0],["1972-08-29",110.2300033569336,111.0199966430664,109.26000213623047,110.41000366210938,0],["1972-08-30",110.41000366210938,111.33000183105469,109.9000015258789,110.56999969482422,0],["1972-08-31",110.56999969482422,111.5199966430664,110.08000183105469,111.08999633789062,0],["1972-09-01",111.08999633789062,112.12000274658203,110.69999694824219,111.51000213623047,0],["1972-09-05",111.51000213623047,112.08000183105469,110.75,111.2300033569336,0],["1972-09-06",111.2300033569336,111.37999725341797,110.04000091552734,110.55000305175781,0],["1972-09-07",110.55000305175781,111.05999755859375,109.70999908447266,110.29000091552734,0],["1972-09-08",110.29000091552734,110.9000015258789,109.66999816894531,110.1500015258789,0],["1972-09-11",110.1500015258789,110.56999969482422,109.01000213623047,109.51000213623047,0],["1972-09-12",109.51000213623047,109.83999633789062,107.80999755859375,108.47000122070312,0],["1972-09-13",108.47000122070312,109.36000061035156,107.83999633789062,108.9000015258789,0],["1972-09-14",108.9000015258789,109.63999938964844,108.20999908447266,108.93000030517578,0],["1972-09-15",108.93000030517578,109.48999786376953,108.0999984741211,108.80999755859375,0],["1972-09-18",108.80999755859375,109.22000122070312,107.86000061035156,108.61000061035156,0],["1972-09-19",108.61000061035156,109.56999969482422,108.08000183105469,108.55000305175781,0],["1972-09-20",108.55000305175781,109.12000274658203,107.83999633789062,108.5999984741211,0],["1972-09-21",108.5999984741211,109.12999725341797,107.75,108.43000030517578,0],["1972-09-22",108.43000030517578,109.19999694824219,107.72000122070312,108.5199966430664,0],["1972-09-25",108.5199966430664,109.08999633789062,107.66999816894531,108.05000305175781,0],["1972-09-26",108.05000305175781,108.97000122070312,107.3499984741211,108.12000274658203,0],["1972-09-27",108.12000274658203,109.91999816894531,107.79000091552734,109.66000366210938,0],["1972-09-28",109.66000366210938,110.75,108.75,110.3499984741211,0],["1972-09-29",110.3499984741211,110.55000305175781,108.05000305175781,110.55000305175781,0],["1972-10-02",110.55000305175781,110.9800033569336,109.48999786376953,110.16000366210938,0],["1972-10-03",110.16000366210938,110.9000015258789,109.47000122070312,110.30000305175781,0],["1972-10-04",110.30000305175781,111.3499984741211,109.58000183105469,110.08999633789062,0],["1972-10-05",110.08999633789062,110.5199966430664,108.48999786376953,108.88999938964844,0],["1972-10-06",108.88999938964844,110.48999786376953,107.77999877929688,109.62000274658203,0],["1972-10-09",109.62000274658203,110.44000244140625,109.27999877929688,109.9000015258789,0],["1972-10-10",109.9000015258789,111.11000061035156,109.31999969482422,109.98999786376953,0],["1972-10-11",109.98999786376953,110.51000213623047,108.7699966430664,109.5,0],["1972-10-12",109.5,109.69000244140625,108.02999877929688,108.5999984741211,0],["1972-10-13",108.5999984741211,108.87999725341797,107.16999816894531,107.91999816894531,0],["1972-10-16",107.91999816894531,108.4000015258789,106.37999725341797,106.7699966430664,0],["1972-10-17",106.7699966430664,108.04000091552734,106.2699966430664,107.5,0],["1972-10-18",107.5,109.11000061035156,107.36000061035156,108.19000244140625,0],["1972-10-19",108.19000244140625,108.80999755859375,107.4000015258789,108.05000305175781,0],["1972-10-20",108.05000305175781,109.79000091552734,107.58999633789062,109.23999786376953,0],["1972-10-23",109.51000213623047,111.0999984741211,109.51000213623047,110.3499984741211,0],["1972-10-24",110.3499984741211,111.33999633789062,109.37999725341797,110.80999755859375,0],["1972-10-25",110.80999755859375,111.55999755859375,109.95999908447266,110.72000122070312,0],["1972-10-26",110.72000122070312,112.26000213623047,110.26000213623047,110.98999786376953,0],["1972-10-27",110.98999786376953,111.62000274658203,109.98999786376953,110.62000274658203,0],["1972-10-30",110.62000274658203,111.19000244140625,109.66000366210938,110.58999633789062,0],["1972-10-31",110.58999633789062,112.05000305175781,110.4000015258789,111.58000183105469,0],["1972-11-01",111.58000183105469,113.30999755859375,111.31999969482422,112.66999816894531,0],["1972-11-02",112.66999816894531,113.80999755859375,111.95999908447266,113.2300033569336,0],["1972-11-03",113.2300033569336,114.80999755859375,112.70999908447266,114.22000122070312,0],["1972-11-06",114.22000122070312,115.16999816894531,112.91000366210938,113.9800033569336,0],["1972-11-08",113.9800033569336,115.2300033569336,112.7699966430664,113.3499984741211,0],["1972-11-09",113.3499984741211,114.11000061035156,112.08000183105469,113.5,0],["1972-11-10",113.5,115.1500015258789,112.8499984741211,113.7300033569336,0],["1972-11-13",113.7300033569336,114.75,112.91000366210938,113.9000015258789,0],["1972-11-14",113.9000015258789,115.41000366210938,113.36000061035156,114.94999694824219,0],["1972-11-15",114.94999694824219,116.06999969482422,113.87000274658203,114.5,0],["1972-11-16",114.5,115.56999969482422,113.7300033569336,115.12999725341797,0],["1972-11-17",115.12999725341797,116.2300033569336,114.44000244140625,115.48999786376953,0],["1972-11-20",115.48999786376953,116.25,114.56999969482422,115.52999877929688,0],["1972-11-21",115.52999877929688,116.83999633789062,115.04000091552734,116.20999908447266,0],["1972-11-22",116.20999908447266,117.61000061035156,115.66999816894531,116.9000015258789,0],["1972-11-24",116.9000015258789,117.91000366210938,116.19000244140625,117.2699966430664,0],["1972-11-27",117.2699966430664,117.55000305175781,115.66000366210938,116.72000122070312,0],["1972-11-28",116.72000122070312,117.4800033569336,115.77999877929688,116.47000122070312,0],["1972-11-29",116.47000122070312,117.13999938964844,115.55999755859375,116.5199966430664,0],["1972-11-30",116.5199966430664,117.38999938964844,115.73999786376953,116.66999816894531,0],["1972-12-01",116.66999816894531,118.18000030517578,116.29000091552734,117.37999725341797,0],["1972-12-04",117.37999725341797,118.54000091552734,116.98999786376953,117.7699966430664,0],["1972-12-05",117.7699966430664,118.41999816894531,116.88999938964844,117.58000183105469,0],["1972-12-06",117.58000183105469,118.55999755859375,116.9000015258789,118.01000213623047,0],["1972-12-07",118.01000213623047,119.16999816894531,117.56999969482422,118.5999984741211,0],["1972-12-08",118.5999984741211,119.54000091552734,117.91999816894531,118.86000061035156,0],["1972-12-11",118.86000061035156,119.77999877929688,118.23999786376953,119.12000274658203,0],["1972-12-12",119.12000274658203,119.79000091552734,118.08999633789062,118.66000366210938,0],["1972-12-13",118.66000366210938,119.2300033569336,117.7699966430664,118.55999755859375,0],["1972-12-14",118.55999755859375,119.19000244140625,117.62999725341797,118.23999786376953,0],["1972-12-15",118.23999786376953,119.25,117.37000274658203,118.26000213623047,0],["1972-12-18",117.87999725341797,117.87999725341797,115.88999938964844,116.9000015258789,0],["1972-12-19",116.9000015258789,117.37000274658203,115.69000244140625,116.33999633789062,0],["1972-12-20",116.33999633789062,117.12999725341797,115.37999725341797,115.94999694824219,0],["1972-12-21",115.94999694824219,116.5999984741211,114.62999725341797,115.11000061035156,0],["1972-12-22",115.11000061035156,116.4000015258789,114.77999877929688,115.83000183105469,0],["1972-12-26",115.83000183105469,116.87000274658203,115.54000091552734,116.30000305175781,0],["1972-12-27",116.30000305175781,117.55000305175781,115.88999938964844,116.93000030517578,0],["1972-12-29",116.93000030517578,118.7699966430664,116.69999694824219,118.05000305175781,0],["1973-01-02",118.05999755859375,119.9000015258789,118.05999755859375,119.0999984741211,0],["1973-01-03",119.0999984741211,120.44999694824219,118.69000244140625,119.56999969482422,0],["1973-01-04",119.56999969482422,120.16999816894531,118.12000274658203,119.4000015258789,0],["1973-01-05",119.4000015258789,120.70999908447266,118.87999725341797,119.87000274658203,0],["1973-01-08",119.87000274658203,120.55000305175781,119.04000091552734,119.8499984741211,0],["1973-01-09",119.8499984741211,120.4000015258789,118.88999938964844,119.7300033569336,0],["1973-01-10",119.7300033569336,120.44000244140625,118.77999877929688,119.43000030517578,0],["1973-01-11",119.43000030517578,121.73999786376953,119.01000213623047,120.23999786376953,0],["1973-01-12",120.23999786376953,121.2699966430664,118.69000244140625,119.30000305175781,0],["1973-01-15",119.30000305175781,120.81999969482422,118.04000091552734,118.44000244140625,0],["1973-01-16",118.44000244140625,119.16999816894531,117.04000091552734,118.13999938964844,0],["1973-01-17",118.13999938964844,119.3499984741211,117.61000061035156,118.68000030517578,0],["1973-01-18",118.68000030517578,119.93000030517578,118.1500015258789,118.8499984741211,0],["1973-01-19",118.8499984741211,119.44999694824219,117.45999908447266,118.77999877929688,0],["1973-01-22",118.77999877929688,119.62999725341797,117.72000122070312,118.20999908447266,0],["1973-01-23",118.20999908447266,119.0,116.83999633789062,118.22000122070312,0],["1973-01-24",118.22000122070312,119.04000091552734,116.08999633789062,116.7300033569336,0],["1973-01-26",116.7300033569336,117.29000091552734,114.97000122070312,116.44999694824219,0],["1973-01-29",116.44999694824219,117.18000030517578,115.12999725341797,116.01000213623047,0],["1973-01-30",116.01000213623047,117.11000061035156,115.26000213623047,115.83000183105469,0],["1973-01-31",115.83000183105469,116.83999633789062,115.05000305175781,116.02999877929688,0],["1973-02-01",116.02999877929688,117.01000213623047,114.26000213623047,114.76000213623047,0],["1973-02-02",114.76000213623047,115.4000015258789,113.44999694824219,114.3499984741211,0],["1973-02-05",114.3499984741211,115.1500015258789,113.62000274658203,114.2300033569336,0],["1973-02-06",114.2300033569336,115.33000183105469,113.44999694824219,114.44999694824219,0],["1973-02-07",114.44999694824219,115.4800033569336,113.23999786376953,113.66000366210938,0],["1973-02-08",113.66000366210938,114.05000305175781,111.8499984741211,113.16000366210938,0],["1973-02-09",113.16000366210938,115.19999694824219,113.08000183105469,114.68000030517578,0],["1973-02-12",114.69000244140625,116.66000366210938,114.69000244140625,116.05999755859375,0],["1973-02-13",116.08999633789062,118.9800033569336,116.08999633789062,116.77999877929688,0],["1973-02-14",116.77999877929688,116.91999816894531,114.5199966430664,115.0999984741211,0],["1973-02-15",115.0999984741211,115.68000030517578,113.69999694824219,114.44999694824219,0],["1973-02-16",114.44999694824219,115.47000122070312,113.7300033569336,114.9800033569336,0],["1973-02-20",114.9800033569336,116.26000213623047,114.56999969482422,115.4000015258789,0],["1973-02-21",115.4000015258789,116.01000213623047,114.12999725341797,114.69000244140625,0],["1973-02-22",114.69000244140625,115.19999694824219,113.44000244140625,114.44000244140625,0],["1973-02-23",114.44000244140625,114.66999816894531,112.7699966430664,113.16000366210938,0],["1973-02-26",113.16000366210938,113.26000213623047,111.1500015258789,112.19000244140625,0],["1973-02-27",112.19000244140625,112.9000015258789,110.5,110.9000015258789,0],["1973-02-28",110.9000015258789,112.20999908447266,109.80000305175781,111.68000030517578,0],["1973-03-01",111.68000030517578,112.9800033569336,110.68000030517578,111.05000305175781,0],["1973-03-02",111.05000305175781,112.62000274658203,109.44999694824219,112.27999877929688,0],["1973-03-05",112.27999877929688,113.43000030517578,111.33000183105469,112.68000030517578,0],["1973-03-06",112.68000030517578,114.70999908447266,112.56999969482422,114.0999984741211,0],["1973-03-07",114.0999984741211,115.12000274658203,112.83000183105469,114.44999694824219,0],["1973-03-08",114.44999694824219,115.2300033569336,113.56999969482422,114.2300033569336,0],["1973-03-09",114.2300033569336,114.55000305175781,112.93000030517578,113.79000091552734,0],["1973-03-12",113.79000091552734,114.80000305175781,113.25,113.86000061035156,0],["1973-03-13",113.86000061035156,115.05000305175781,113.31999969482422,114.4800033569336,0],["1973-03-14",114.4800033569336,115.61000061035156,113.97000122070312,114.9800033569336,0],["1973-03-15",114.9800033569336,115.47000122070312,113.7699966430664,114.12000274658203,0],["1973-03-16",114.12000274658203,114.62000274658203,112.83999633789062,113.54000091552734,0],["1973-03-19",113.5,113.5,111.6500015258789,112.16999816894531,0],["1973-03-20",112.16999816894531,112.68000030517578,111.0199966430664,111.94999694824219,0],["1973-03-21",111.94999694824219,112.80999755859375,110.16999816894531,110.48999786376953,0],["1973-03-22",110.38999938964844,110.38999938964844,108.19000244140625,108.83999633789062,0],["1973-03-23",108.83999633789062,109.97000122070312,107.41000366210938,108.87999725341797,0],["1973-03-26",108.87999725341797,110.4000015258789,108.29000091552734,109.83999633789062,0],["1973-03-27",109.94999694824219,112.06999969482422,109.94999694824219,111.55999755859375,0],["1973-03-28",111.55999755859375,112.47000122070312,110.54000091552734,111.62000274658203,0],["1973-03-29",111.62000274658203,113.22000122070312,111.06999969482422,112.70999908447266,0],["1973-03-30",112.70999908447266,112.87000274658203,110.88999938964844,111.5199966430664,0],["1973-04-02",111.5199966430664,111.69999694824219,109.68000030517578,110.18000030517578,0],["1973-04-03",110.18000030517578,110.3499984741211,108.47000122070312,109.23999786376953,0],["1973-04-04",109.23999786376953,109.95999908447266,108.0999984741211,108.7699966430664,0],["1973-04-05",108.7699966430664,109.1500015258789,107.44000244140625,108.5199966430664,0],["1973-04-06",108.5199966430664,110.04000091552734,108.22000122070312,109.27999877929688,0],["1973-04-09",109.27999877929688,111.23999786376953,108.73999786376953,110.86000061035156,0],["1973-04-10",110.91999816894531,112.8499984741211,110.91999816894531,112.20999908447266,0],["1973-04-11",112.20999908447266,113.2699966430664,111.20999908447266,112.68000030517578,0],["1973-04-12",112.68000030517578,113.6500015258789,111.83000183105469,112.58000183105469,0],["1973-04-13",112.58000183105469,112.91000366210938,111.2300033569336,112.08000183105469,0],["1973-04-16",112.08000183105469,112.61000061035156,110.91000366210938,111.44000244140625,0],["1973-04-17",111.44000244140625,111.80999755859375,110.19000244140625,110.94000244140625,0],["1973-04-18",110.94000244140625,112.02999877929688,109.98999786376953,111.54000091552734,0],["1973-04-19",111.54000091552734,112.93000030517578,111.05999755859375,112.16999816894531,0],["1973-04-23",112.16999816894531,112.66000366210938,110.91000366210938,111.56999969482422,0],["1973-04-24",111.56999969482422,111.88999938964844,109.63999938964844,109.98999786376953,0],["1973-04-25",109.81999969482422,109.81999969482422,107.79000091552734,108.33999633789062,0],["1973-04-26",108.33999633789062,109.66000366210938,107.13999938964844,108.88999938964844,0],["1973-04-27",108.88999938964844,109.27999877929688,106.76000213623047,107.2300033569336,0],["1973-04-30",107.2300033569336,107.9000015258789,105.44000244140625,106.97000122070312,0],["1973-05-01",106.97000122070312,108.0,105.33999633789062,107.0999984741211,0],["1973-05-02",107.0999984741211,109.05999755859375,106.94999694824219,108.43000030517578,0],["1973-05-03",108.43000030517578,110.63999938964844,106.80999755859375,110.22000122070312,0],["1973-05-04",110.22000122070312,111.98999786376953,109.88999938964844,111.0,0],["1973-05-07",111.0,111.37999725341797,109.68000030517578,110.52999877929688,0],["1973-05-08",110.52999877929688,111.72000122070312,109.45999908447266,111.25,0],["1973-05-09",111.25,112.25,109.97000122070312,110.44000244140625,0],["1973-05-10",110.44000244140625,110.86000061035156,108.86000061035156,109.54000091552734,0],["1973-05-11",109.48999786376953,109.48999786376953,107.69999694824219,108.16999816894531,0],["1973-05-14",107.73999786376953,107.73999786376953,105.5199966430664,105.9000015258789,0],["1973-05-15",105.9000015258789,107.16000366210938,104.12000274658203,106.56999969482422,0],["1973-05-16",106.56999969482422,107.61000061035156,105.48999786376953,106.43000030517578,0],["1973-05-17",106.43000030517578,106.81999969482422,105.1500015258789,105.55999755859375,0],["1973-05-18",105.41000366210938,105.41000366210938,103.18000030517578,103.86000061035156,0],["1973-05-21",103.7699966430664,103.7699966430664,101.36000061035156,102.7300033569336,0],["1973-05-22",102.7300033569336,105.04000091552734,102.58000183105469,103.58000183105469,0],["1973-05-23",103.58000183105469,105.0999984741211,102.81999969482422,104.06999969482422,0],["1973-05-24",104.06999969482422,107.44000244140625,103.58999633789062,107.13999938964844,0],["1973-05-25",107.13999938964844,108.86000061035156,106.08000183105469,107.94000244140625,0],["1973-05-29",107.94000244140625,108.58000183105469,106.7699966430664,107.51000213623047,0],["1973-05-30",107.51000213623047,107.63999938964844,105.4800033569336,105.91000366210938,0],["1973-05-31",105.91000366210938,106.30000305175781,104.3499984741211,104.94999694824219,0],["1973-06-01",104.94999694824219,105.04000091552734,103.30999755859375,103.93000030517578,0],["1973-06-04",103.93000030517578,103.9800033569336,102.33000183105469,102.97000122070312,0],["1973-06-05",102.97000122070312,105.2699966430664,102.61000061035156,104.62000274658203,0],["1973-06-06",104.62000274658203,105.77999877929688,103.5999984741211,104.30999755859375,0],["1973-06-07",104.30999755859375,106.38999938964844,104.19000244140625,105.83999633789062,0],["1973-06-08",105.83999633789062,107.75,105.5999984741211,107.02999877929688,0],["1973-06-11",107.02999877929688,107.79000091552734,106.11000061035156,106.69999694824219,0],["1973-06-12",106.69999694824219,108.77999877929688,106.4000015258789,108.29000091552734,0],["1973-06-13",108.29000091552734,109.5199966430664,107.08000183105469,107.5999984741211,0],["1973-06-14",107.5999984741211,108.2699966430664,105.83000183105469,106.4000015258789,0],["1973-06-15",106.20999908447266,106.20999908447266,104.37000274658203,105.0999984741211,0],["1973-06-18",104.95999908447266,104.95999908447266,103.08000183105469,103.5999984741211,0],["1973-06-19",103.5999984741211,104.95999908447266,102.45999908447266,103.98999786376953,0],["1973-06-20",103.98999786376953,105.12999725341797,103.51000213623047,104.44000244140625,0],["1973-06-21",104.44000244140625,104.7699966430664,102.83999633789062,103.20999908447266,0],["1973-06-22",103.20999908447266,105.66000366210938,103.06999969482422,103.69999694824219,0],["1973-06-25",103.63999938964844,103.63999938964844,101.70999908447266,102.25,0],["1973-06-26",102.25,103.77999877929688,101.44999694824219,103.30000305175781,0],["1973-06-27",103.30000305175781,104.2300033569336,102.29000091552734,103.62000274658203,0],["1973-06-28",103.62000274658203,105.16999816894531,103.18000030517578,104.69000244140625,0],["1973-06-29",104.69000244140625,105.30000305175781,103.68000030517578,104.26000213623047,0],["1973-07-02",104.0999984741211,104.0999984741211,102.44000244140625,102.9000015258789,0],["1973-07-03",102.9000015258789,103.0199966430664,101.13999938964844,101.87000274658203,0],["1973-07-05",101.87000274658203,102.4800033569336,100.80000305175781,101.77999877929688,0],["1973-07-06",101.77999877929688,102.22000122070312,100.66999816894531,101.27999877929688,0],["1973-07-09",101.27999877929688,102.44999694824219,100.44000244140625,102.13999938964844,0],["1973-07-10",102.26000213623047,104.19999694824219,102.26000213623047,103.5199966430664,0],["1973-07-11",103.63999938964844,106.20999908447266,103.63999938964844,105.80000305175781,0],["1973-07-12",105.80000305175781,106.62000274658203,104.37999725341797,105.5,0],["1973-07-13",105.5,105.80000305175781,103.66000366210938,104.08999633789062,0],["1973-07-16",104.08999633789062,106.01000213623047,103.41999816894531,105.66999816894531,0],["1973-07-17",105.66999816894531,107.27999877929688,104.98999786376953,105.72000122070312,0],["1973-07-18",105.72000122070312,107.05000305175781,104.7300033569336,106.3499984741211,0],["1973-07-19",106.3499984741211,107.58000183105469,105.05999755859375,106.55000305175781,0],["1973-07-20",106.55000305175781,108.0199966430664,105.94999694824219,107.13999938964844,0],["1973-07-23",107.13999938964844,108.41999816894531,106.54000091552734,107.5199966430664,0],["1973-07-24",107.5199966430664,108.62999725341797,106.30999755859375,108.13999938964844,0],["1973-07-25",108.13999938964844,110.76000213623047,107.91999816894531,109.63999938964844,0],["1973-07-26",109.63999938964844,111.04000091552734,108.51000213623047,109.8499984741211,0],["1973-07-27",109.8499984741211,110.48999786376953,108.69999694824219,109.58999633789062,0],["1973-07-30",109.58999633789062,110.12000274658203,108.23999786376953,109.25,0],["1973-07-31",109.25,110.08999633789062,107.88999938964844,108.22000122070312,0],["1973-08-01",108.16999816894531,108.16999816894531,106.29000091552734,106.83000183105469,0],["1973-08-02",106.83000183105469,107.37999725341797,105.51000213623047,106.66999816894531,0],["1973-08-03",106.66999816894531,107.16999816894531,105.68000030517578,106.48999786376953,0],["1973-08-06",106.48999786376953,107.54000091552734,105.44999694824219,106.7300033569336,0],["1973-08-07",106.7300033569336,107.56999969482422,105.87000274658203,106.55000305175781,0],["1973-08-08",106.55000305175781,106.7300033569336,105.04000091552734,105.55000305175781,0],["1973-08-09",105.55000305175781,106.6500015258789,104.88999938964844,105.61000061035156,0],["1973-08-10",105.61000061035156,106.02999877929688,104.20999908447266,104.7699966430664,0],["1973-08-13",104.7699966430664,104.83000183105469,103.12999725341797,103.70999908447266,0],["1973-08-14",103.70999908447266,104.29000091552734,102.33999633789062,102.70999908447266,0],["1973-08-15",102.70999908447266,103.79000091552734,101.91999816894531,103.01000213623047,0],["1973-08-16",103.01000213623047,103.97000122070312,101.8499984741211,102.29000091552734,0],["1973-08-17",102.29000091552734,102.9800033569336,101.37999725341797,102.30999755859375,0],["1973-08-20",102.30999755859375,102.54000091552734,101.11000061035156,101.61000061035156,0],["1973-08-21",101.61000061035156,102.0999984741211,100.51000213623047,100.88999938964844,0],["1973-08-22",100.88999938964844,101.38999938964844,99.73999786376953,100.52999877929688,0],["1973-08-23",100.62000274658203,102.5,100.62000274658203,101.91000366210938,0],["1973-08-24",101.91000366210938,102.6500015258789,100.87999725341797,101.62000274658203,0],["1973-08-27",101.62000274658203,102.81999969482422,101.08999633789062,102.41999816894531,0],["1973-08-28",102.41999816894531,103.66000366210938,102.05999755859375,103.0199966430664,0],["1973-08-29",103.0199966430664,104.91999816894531,102.69000244140625,104.02999877929688,0],["1973-08-30",104.02999877929688,104.83999633789062,103.29000091552734,103.87999725341797,0],["1973-08-31",103.87999725341797,104.72000122070312,103.1500015258789,104.25,0],["1973-09-04",104.25,105.3499984741211,103.5999984741211,104.51000213623047,0],["1973-09-05",104.51000213623047,105.33000183105469,103.5999984741211,104.63999938964844,0],["1973-09-06",104.63999938964844,105.94999694824219,104.05000305175781,105.1500015258789,0],["1973-09-07",105.1500015258789,105.87000274658203,104.04000091552734,104.76000213623047,0],["1973-09-10",104.76000213623047,105.12000274658203,103.33000183105469,103.8499984741211,0],["1973-09-11",103.8499984741211,104.08999633789062,102.12999725341797,103.22000122070312,0],["1973-09-12",103.22000122070312,103.9800033569336,102.1500015258789,103.05999755859375,0],["1973-09-13",103.05999755859375,104.08999633789062,102.37000274658203,103.36000061035156,0],["1973-09-14",103.36000061035156,104.75,102.66000366210938,104.44000244140625,0],["1973-09-17",104.44000244140625,105.41000366210938,103.20999908447266,104.1500015258789,0],["1973-09-18",104.1500015258789,104.62000274658203,102.41000366210938,103.7699966430664,0],["1973-09-19",103.80000305175781,106.43000030517578,103.80000305175781,105.87999725341797,0],["1973-09-20",105.87999725341797,107.55000305175781,105.31999969482422,106.76000213623047,0],["1973-09-21",106.76000213623047,108.0199966430664,105.43000030517578,107.19999694824219,0],["1973-09-24",107.19999694824219,108.36000061035156,106.20999908447266,107.36000061035156,0],["1973-09-25",107.36000061035156,108.79000091552734,106.5,108.05000305175781,0],["1973-09-26",108.05000305175781,109.61000061035156,107.43000030517578,108.83000183105469,0],["1973-09-27",108.83000183105469,110.44999694824219,108.0199966430664,109.08000183105469,0],["1973-09-28",109.08000183105469,109.41999816894531,107.4800033569336,108.43000030517578,0],["1973-10-01",108.43000030517578,108.9800033569336,107.08000183105469,108.20999908447266,0],["1973-10-02",108.20999908447266,109.45999908447266,107.4800033569336,108.79000091552734,0],["1973-10-03",108.79000091552734,109.94999694824219,107.73999786376953,108.77999877929688,0],["1973-10-04",108.77999877929688,109.52999877929688,107.30000305175781,108.41000366210938,0],["1973-10-05",108.41000366210938,110.45999908447266,107.76000213623047,109.8499984741211,0],["1973-10-08",109.8499984741211,110.93000030517578,108.0199966430664,110.2300033569336,0],["1973-10-09",110.2300033569336,111.19000244140625,109.05000305175781,110.12999725341797,0],["1973-10-10",110.12999725341797,111.30999755859375,108.51000213623047,109.22000122070312,0],["1973-10-11",109.22000122070312,111.7699966430664,108.95999908447266,111.08999633789062,0],["1973-10-12",111.08999633789062,112.81999969482422,110.5199966430664,111.44000244140625,0],["1973-10-15",111.31999969482422,111.31999969482422,109.29000091552734,110.05000305175781,0],["1973-10-16",110.05000305175781,110.80000305175781,108.5,110.19000244140625,0],["1973-10-17",110.19000244140625,111.41000366210938,109.19000244140625,109.97000122070312,0],["1973-10-18",109.97000122070312,111.43000030517578,108.97000122070312,110.01000213623047,0],["1973-10-19",110.01000213623047,111.55999755859375,109.30000305175781,110.22000122070312,0],["1973-10-22",110.22000122070312,110.55999755859375,108.18000030517578,109.16000366210938,0],["1973-10-23",109.16000366210938,110.91000366210938,107.4000015258789,109.75,0],["1973-10-24",109.75,110.9800033569336,109.02999877929688,110.2699966430664,0],["1973-10-25",110.2699966430664,111.33000183105469,108.8499984741211,110.5,0],["1973-10-26",110.5,112.30999755859375,110.08000183105469,111.37999725341797,0],["1973-10-29",111.37999725341797,112.55999755859375,110.5199966430664,111.1500015258789,0],["1973-10-30",111.1500015258789,111.30000305175781,108.94999694824219,109.33000183105469,0],["1973-10-31",109.33000183105469,109.81999969482422,107.63999938964844,108.29000091552734,0],["1973-11-01",108.29000091552734,109.19999694824219,106.87999725341797,107.69000244140625,0],["1973-11-02",107.69000244140625,108.3499984741211,106.33000183105469,107.06999969482422,0],["1973-11-05",106.97000122070312,106.97000122070312,104.87000274658203,105.5199966430664,0],["1973-11-06",105.5199966430664,107.0,104.5199966430664,104.95999908447266,0],["1973-11-07",104.95999908447266,106.72000122070312,104.52999877929688,105.80000305175781,0],["1973-11-08",106.0999984741211,108.44999694824219,106.0999984741211,107.0199966430664,0],["1973-11-09",107.0199966430664,107.2699966430664,104.7699966430664,105.30000305175781,0],["1973-11-12",105.30000305175781,105.75,103.12000274658203,104.44000244140625,0],["1973-11-13",104.44000244140625,105.41999816894531,102.91000366210938,104.36000061035156,0],["1973-11-14",104.36000061035156,105.25,101.87000274658203,102.44999694824219,0],["1973-11-15",102.44999694824219,103.8499984741211,100.69000244140625,102.43000030517578,0],["1973-11-16",102.43000030517578,105.41000366210938,101.7699966430664,103.87999725341797,0],["1973-11-19",103.6500015258789,103.6500015258789,100.37000274658203,100.70999908447266,0],["1973-11-20",100.6500015258789,100.6500015258789,97.63999938964844,98.66000366210938,0],["1973-11-21",98.66000366210938,101.33000183105469,97.87000274658203,99.76000213623047,0],["1973-11-23",99.76000213623047,100.48999786376953,98.58999633789062,99.44000244140625,0],["1973-11-26",98.63999938964844,98.63999938964844,95.79000091552734,96.58000183105469,0],["1973-11-27",96.58000183105469,97.69999694824219,94.87999725341797,95.69999694824219,0],["1973-11-28",95.69999694824219,98.4000015258789,95.22000122070312,97.6500015258789,0],["1973-11-29",97.6500015258789,98.72000122070312,96.01000213623047,97.30999755859375,0],["1973-11-30",97.30999755859375,97.55000305175781,95.4000015258789,95.95999908447266,0],["1973-12-03",95.83000183105469,95.83000183105469,92.91999816894531,93.9000015258789,0],["1973-12-04",93.9000015258789,95.2300033569336,92.5999984741211,93.58999633789062,0],["1973-12-05",93.58999633789062,93.93000030517578,91.55000305175781,92.16000366210938,0],["1973-12-06",92.16000366210938,94.88999938964844,91.68000030517578,94.41999816894531,0],["1973-12-07",94.48999786376953,97.58000183105469,94.48999786376953,96.51000213623047,0],["1973-12-10",96.51000213623047,98.58000183105469,95.44000244140625,97.94999694824219,0],["1973-12-11",97.94999694824219,99.08999633789062,95.62000274658203,96.04000091552734,0],["1973-12-12",95.5199966430664,95.5199966430664,92.9000015258789,93.56999969482422,0],["1973-12-13",93.56999969482422,94.68000030517578,91.63999938964844,92.37999725341797,0],["1973-12-14",92.37999725341797,94.52999877929688,91.05000305175781,93.29000091552734,0],["1973-12-17",93.29000091552734,94.0,91.87000274658203,92.75,0],["1973-12-18",92.75,95.41000366210938,92.18000030517578,94.73999786376953,0],["1973-12-19",94.73999786376953,96.83000183105469,93.80999755859375,94.81999969482422,0],["1973-12-20",94.81999969482422,96.26000213623047,93.51000213623047,94.55000305175781,0],["1973-12-21",94.55000305175781,95.11000061035156,92.69999694824219,93.54000091552734,0],["1973-12-24",93.54000091552734,93.7699966430664,91.68000030517578,92.9000015258789,0],["1973-12-26",93.87000274658203,96.5199966430664,93.87000274658203,95.73999786376953,0],["1973-12-27",96.0,98.52999877929688,96.0,97.73999786376953,0],["1973-12-28",97.73999786376953,98.76000213623047,96.41000366210938,97.54000091552734,0],["1973-12-31",97.54000091552734,98.30000305175781,95.94999694824219,97.55000305175781,0],["1974-01-02",97.55000305175781,98.37999725341797,96.25,97.68000030517578,0],["1974-01-03",98.0199966430664,100.94000244140625,98.0199966430664,99.80000305175781,0],["1974-01-04",99.80000305175781,100.69999694824219,97.69999694824219,98.9000015258789,0],["1974-01-07",98.9000015258789,99.30999755859375,96.86000061035156,98.06999969482422,0],["1974-01-08",98.06999969482422,98.26000213623047,95.58000183105469,96.12000274658203,0],["1974-01-09",95.4000015258789,95.4000015258789,92.62999725341797,93.41999816894531,0],["1974-01-10",93.41999816894531,94.62999725341797,91.62000274658203,92.38999938964844,0],["1974-01-11",92.38999938964844,94.56999969482422,91.75,93.66000366210938,0],["1974-01-14",93.66000366210938,95.23999786376953,92.3499984741211,93.41999816894531,0],["1974-01-15",93.41999816894531,95.26000213623047,92.83999633789062,94.2300033569336,0],["1974-01-16",94.2300033569336,96.19999694824219,93.77999877929688,95.66999816894531,0],["1974-01-17",95.66999816894531,98.3499984741211,95.66999816894531,97.30000305175781,0],["1974-01-18",97.30000305175781,97.62999725341797,95.0,95.55999755859375,0],["1974-01-21",95.55999755859375,95.95999908447266,93.2300033569336,95.4000015258789,0],["1974-01-22",95.4000015258789,97.41000366210938,94.91999816894531,96.55000305175781,0],["1974-01-23",96.55000305175781,98.11000061035156,95.87999725341797,97.06999969482422,0],["1974-01-24",97.06999969482422,97.75,95.48999786376953,96.81999969482422,0],["1974-01-25",96.81999969482422,97.63999938964844,95.68000030517578,96.62999725341797,0],["1974-01-28",96.62999725341797,97.31999969482422,95.37000274658203,96.08999633789062,0],["1974-01-29",96.08999633789062,96.80999755859375,94.97000122070312,96.01000213623047,0],["1974-01-30",96.0199966430664,97.9000015258789,96.0199966430664,97.05999755859375,0],["1974-01-31",97.05999755859375,98.05999755859375,96.11000061035156,96.56999969482422,0],["1974-02-01",96.56999969482422,96.62999725341797,94.66000366210938,95.31999969482422,0],["1974-02-04",94.88999938964844,94.88999938964844,92.73999786376953,93.29000091552734,0],["1974-02-05",93.29000091552734,94.16999816894531,92.26000213623047,93.0,0],["1974-02-06",93.0,94.08999633789062,92.37000274658203,93.26000213623047,0],["1974-02-07",93.26000213623047,94.08999633789062,92.43000030517578,93.30000305175781,0],["1974-02-08",93.30000305175781,93.79000091552734,91.87000274658203,92.33000183105469,0],["1974-02-11",92.33000183105469,92.54000091552734,90.26000213623047,90.66000366210938,0],["1974-02-12",90.66000366210938,91.5999984741211,89.52999877929688,90.94000244140625,0],["1974-02-13",90.94000244140625,92.12999725341797,90.37000274658203,90.9800033569336,0],["1974-02-14",90.9800033569336,91.88999938964844,90.16999816894531,90.94999694824219,0],["1974-02-15",90.94999694824219,92.9800033569336,90.62000274658203,92.2699966430664,0],["1974-02-19",92.2699966430664,94.44000244140625,91.68000030517578,92.12000274658203,0],["1974-02-20",92.12000274658203,93.91999816894531,91.33999633789062,93.44000244140625,0],["1974-02-21",93.44000244140625,95.19000244140625,93.19999694824219,94.70999908447266,0],["1974-02-22",94.70999908447266,96.19000244140625,94.08000183105469,95.38999938964844,0],["1974-02-25",95.38999938964844,95.95999908447266,94.23999786376953,95.02999877929688,0],["1974-02-26",95.02999877929688,96.37999725341797,94.19999694824219,96.0,0],["1974-02-27",96.0,97.43000030517578,95.48999786376953,96.4000015258789,0],["1974-02-28",96.4000015258789,96.9800033569336,95.19999694824219,96.22000122070312,0],["1974-03-01",96.22000122070312,96.4000015258789,94.80999755859375,95.52999877929688,0],["1974-03-04",95.52999877929688,95.94999694824219,94.19000244140625,95.52999877929688,0],["1974-03-05",95.9800033569336,98.16999816894531,95.9800033569336,97.31999969482422,0],["1974-03-06",97.31999969482422,98.56999969482422,96.54000091552734,97.9800033569336,0],["1974-03-07",97.9800033569336,98.19999694824219,96.37000274658203,96.94000244140625,0],["1974-03-08",96.94000244140625,98.27999877929688,95.7699966430664,97.77999877929688,0],["1974-03-11",97.77999877929688,99.4000015258789,96.37999725341797,98.87999725341797,0],["1974-03-12",98.87999725341797,100.0199966430664,97.97000122070312,99.1500015258789,0],["1974-03-13",99.1500015258789,100.7300033569336,98.72000122070312,99.73999786376953,0],["1974-03-14",99.73999786376953,101.05000305175781,98.80000305175781,99.6500015258789,0],["1974-03-15",99.6500015258789,99.98999786376953,98.22000122070312,99.27999877929688,0],["1974-03-18",99.27999877929688,99.70999908447266,97.62000274658203,98.05000305175781,0],["1974-03-19",98.05000305175781,98.19999694824219,96.62999725341797,97.2300033569336,0],["1974-03-20",97.2300033569336,98.22000122070312,96.66999816894531,97.56999969482422,0],["1974-03-21",97.56999969482422,98.58999633789062,96.81999969482422,97.33999633789062,0],["1974-03-22",97.33999633789062,98.04000091552734,96.3499984741211,97.2699966430664,0],["1974-03-25",97.2699966430664,98.0199966430664,95.69000244140625,97.63999938964844,0],["1974-03-26",97.63999938964844,98.66000366210938,97.11000061035156,97.94999694824219,0],["1974-03-27",97.94999694824219,98.26000213623047,96.31999969482422,96.58999633789062,0],["1974-03-28",96.19999694824219,96.19999694824219,94.36000061035156,94.81999969482422,0],["1974-03-29",94.81999969482422,95.12000274658203,93.44000244140625,93.9800033569336,0],["1974-04-01",93.9800033569336,94.68000030517578,92.81999969482422,93.25,0],["1974-04-02",93.25,94.1500015258789,92.58999633789062,93.3499984741211,0],["1974-04-03",93.3499984741211,94.69999694824219,92.94000244140625,94.33000183105469,0],["1974-04-04",94.33000183105469,95.13999938964844,93.55000305175781,94.33000183105469,0],["1974-04-05",94.23999786376953,94.23999786376953,92.55000305175781,93.01000213623047,0],["1974-04-08",93.0,93.0,91.5,92.02999877929688,0],["1974-04-09",92.02999877929688,93.27999877929688,91.61000061035156,92.61000061035156,0],["1974-04-10",92.61000061035156,93.5199966430664,91.88999938964844,92.4000015258789,0],["1974-04-11",92.4000015258789,92.91999816894531,91.55000305175781,92.12000274658203,0],["1974-04-15",92.12000274658203,92.94000244140625,91.48999786376953,92.05000305175781,0],["1974-04-16",92.05000305175781,94.05999755859375,92.05000305175781,93.66000366210938,0],["1974-04-17",93.66000366210938,95.04000091552734,93.12000274658203,94.36000061035156,0],["1974-04-18",94.36000061035156,95.41999816894531,93.75,94.77999877929688,0],["1974-04-19",94.7699966430664,94.7699966430664,93.19999694824219,93.75,0],["1974-04-22",93.75,94.12000274658203,92.70999908447266,93.37999725341797,0],["1974-04-23",93.37999725341797,93.51000213623047,91.52999877929688,91.80999755859375,0],["1974-04-24",91.80999755859375,91.81999969482422,89.91000366210938,90.30000305175781,0],["1974-04-25",90.30000305175781,90.52999877929688,88.62000274658203,89.56999969482422,0],["1974-04-26",89.56999969482422,91.0999984741211,89.05999755859375,90.18000030517578,0],["1974-04-29",90.18000030517578,90.77999877929688,89.0199966430664,90.0,0],["1974-04-30",90.0,91.08999633789062,89.37999725341797,90.30999755859375,0],["1974-05-01",90.30999755859375,93.02999877929688,89.81999969482422,92.22000122070312,0],["1974-05-02",92.22000122070312,93.58999633789062,91.45999908447266,92.08999633789062,0],["1974-05-03",92.08999633789062,92.2699966430664,90.58999633789062,91.29000091552734,0],["1974-05-06",91.29000091552734,91.5999984741211,90.12999725341797,91.12000274658203,0],["1974-05-07",91.12000274658203,92.36000061035156,90.69000244140625,91.45999908447266,0],["1974-05-08",91.45999908447266,92.33999633789062,90.70999908447266,91.63999938964844,0],["1974-05-09",91.63999938964844,93.48999786376953,91.2699966430664,92.95999908447266,0],["1974-05-10",92.95999908447266,93.56999969482422,91.02999877929688,91.47000122070312,0],["1974-05-13",91.47000122070312,91.72000122070312,89.91000366210938,90.66000366210938,0],["1974-05-14",90.66000366210938,91.68000030517578,90.05000305175781,90.69000244140625,0],["1974-05-15",90.69000244140625,91.22000122070312,89.6500015258789,90.44999694824219,0],["1974-05-16",90.44999694824219,91.30999755859375,89.36000061035156,89.72000122070312,0],["1974-05-17",89.52999877929688,89.52999877929688,87.66999816894531,88.20999908447266,0],["1974-05-20",88.20999908447266,89.08999633789062,87.19000244140625,87.86000061035156,0],["1974-05-21",87.86000061035156,88.9800033569336,87.19000244140625,87.91000366210938,0],["1974-05-22",87.91000366210938,88.79000091552734,86.72000122070312,87.08999633789062,0],["1974-05-23",87.08999633789062,87.9800033569336,86.12000274658203,87.29000091552734,0],["1974-05-24",87.29000091552734,89.2699966430664,87.19999694824219,88.58000183105469,0],["1974-05-28",88.58000183105469,89.37000274658203,87.69000244140625,88.37000274658203,0],["1974-05-29",88.37000274658203,88.83999633789062,86.5199966430664,86.88999938964844,0],["1974-05-30",86.88999938964844,88.08999633789062,85.87000274658203,87.43000030517578,0],["1974-05-31",87.43000030517578,88.0199966430664,86.19000244140625,87.27999877929688,0],["1974-06-03",87.27999877929688,89.4000015258789,86.77999877929688,89.0999984741211,0],["1974-06-04",89.0999984741211,91.12999725341797,89.08999633789062,90.13999938964844,0],["1974-06-05",90.13999938964844,91.41999816894531,89.04000091552734,90.30999755859375,0],["1974-06-06",90.30999755859375,92.30999755859375,89.70999908447266,91.95999908447266,0],["1974-06-07",91.95999908447266,93.76000213623047,91.73999786376953,92.55000305175781,0],["1974-06-10",92.55000305175781,93.63999938964844,91.52999877929688,93.0999984741211,0],["1974-06-11",93.0999984741211,93.56999969482422,91.76000213623047,92.27999877929688,0],["1974-06-12",92.27999877929688,92.61000061035156,90.88999938964844,92.05999755859375,0],["1974-06-13",92.05999755859375,93.33000183105469,91.4800033569336,92.33999633789062,0],["1974-06-14",92.2300033569336,92.2300033569336,90.7300033569336,91.30000305175781,0],["1974-06-17",91.30000305175781,91.33999633789062,89.62999725341797,90.04000091552734,0],["1974-06-18",90.04000091552734,90.52999877929688,88.91999816894531,89.44999694824219,0],["1974-06-19",89.44999694824219,89.80000305175781,88.38999938964844,88.83999633789062,0],["1974-06-20",88.83999633789062,89.3499984741211,87.80000305175781,88.20999908447266,0],["1974-06-21",88.20999908447266,88.30999755859375,86.7699966430664,87.45999908447266,0],["1974-06-24",87.45999908447266,88.37999725341797,86.69999694824219,87.69000244140625,0],["1974-06-25",87.69000244140625,89.4800033569336,87.66999816894531,88.9800033569336,0],["1974-06-26",88.9800033569336,89.12000274658203,87.30000305175781,87.61000061035156,0],["1974-06-27",87.61000061035156,87.61000061035156,85.87999725341797,86.30999755859375,0],["1974-06-28",86.30999755859375,86.77999877929688,85.12999725341797,86.0,0],["1974-07-01",86.0,86.88999938964844,85.31999969482422,86.0199966430664,0],["1974-07-02",86.0199966430664,86.26000213623047,83.9800033569336,84.30000305175781,0],["1974-07-03",84.30000305175781,85.1500015258789,83.45999908447266,84.25,0],["1974-07-05",84.25,84.44999694824219,83.16999816894531,83.66000366210938,0],["1974-07-08",83.12999725341797,83.12999725341797,80.4800033569336,81.08999633789062,0],["1974-07-09",81.08999633789062,82.5,80.3499984741211,81.4800033569336,0],["1974-07-10",81.4800033569336,82.22000122070312,79.73999786376953,79.98999786376953,0],["1974-07-11",79.98999786376953,81.08000183105469,79.08000183105469,79.88999938964844,0],["1974-07-12",80.97000122070312,83.6500015258789,80.97000122070312,83.1500015258789,0],["1974-07-15",83.1500015258789,84.88999938964844,82.6500015258789,83.77999877929688,0],["1974-07-16",83.77999877929688,83.8499984741211,82.13999938964844,82.80999755859375,0],["1974-07-17",82.80999755859375,84.12999725341797,81.69999694824219,83.69999694824219,0],["1974-07-18",83.69999694824219,85.38999938964844,83.12999725341797,83.77999877929688,0],["1974-07-19",83.77999877929688,84.66999816894531,82.87000274658203,83.54000091552734,0],["1974-07-22",83.54000091552734,84.44000244140625,82.58999633789062,83.80999755859375,0],["1974-07-23",83.80999755859375,85.62999725341797,83.66999816894531,84.6500015258789,0],["1974-07-24",84.6500015258789,85.63999938964844,83.61000061035156,84.98999786376953,0],["1974-07-25",84.98999786376953,85.66999816894531,83.12999725341797,83.9800033569336,0],["1974-07-26",83.9800033569336,84.16999816894531,82.0,82.4000015258789,0],["1974-07-29",82.0199966430664,82.0199966430664,80.22000122070312,80.94000244140625,0],["1974-07-30",80.94000244140625,81.5199966430664,79.58000183105469,80.5,0],["1974-07-31",80.5,80.81999969482422,78.95999908447266,79.30999755859375,0],["1974-08-01",79.30999755859375,80.0199966430664,77.97000122070312,78.75,0],["1974-08-02",78.75,79.38999938964844,77.83999633789062,78.58999633789062,0],["1974-08-05",78.58999633789062,80.30999755859375,78.02999877929688,79.29000091552734,0],["1974-08-06",79.77999877929688,82.6500015258789,79.77999877929688,80.5199966430664,0],["1974-08-07",80.5199966430664,82.93000030517578,80.12999725341797,82.6500015258789,0],["1974-08-08",82.6500015258789,83.52999877929688,80.86000061035156,81.56999969482422,0],["1974-08-09",81.56999969482422,81.87999725341797,80.11000061035156,80.86000061035156,0],["1974-08-12",80.86000061035156,81.26000213623047,79.30000305175781,79.75,0],["1974-08-13",79.75,79.94999694824219,77.83000183105469,78.48999786376953,0],["1974-08-14",76.7300033569336,76.7300033569336,76.7300033569336,76.7300033569336,0],["1974-08-15",76.7300033569336,77.5199966430664,75.19000244140625,76.30000305175781,0],["1974-08-16",76.30000305175781,77.0199966430664,75.29000091552734,75.66999816894531,0],["1974-08-19",75.6500015258789,75.6500015258789,73.77999877929688,74.56999969482422,0],["1974-08-20",74.56999969482422,76.11000061035156,73.81999969482422,74.94999694824219,0],["1974-08-21",74.94999694824219,75.5,73.16000366210938,73.51000213623047,0],["1974-08-22",73.51000213623047,74.05000305175781,71.61000061035156,72.80000305175781,0],["1974-08-23",72.80000305175781,73.70999908447266,70.75,71.55000305175781,0],["1974-08-26",71.55000305175781,73.16999816894531,70.41999816894531,72.16000366210938,0],["1974-08-27",72.16000366210938,72.5,70.5,70.94000244140625,0],["1974-08-28",70.94000244140625,72.16999816894531,70.12999725341797,70.76000213623047,0],["1974-08-29",70.76000213623047,71.22000122070312,69.37000274658203,69.98999786376953,0],["1974-08-30",70.22000122070312,72.68000030517578,70.22000122070312,72.1500015258789,0],["1974-09-03",72.1500015258789,73.01000213623047,70.27999877929688,70.5199966430664,0],["1974-09-04",69.8499984741211,69.8499984741211,67.63999938964844,68.69000244140625,0],["1974-09-05",68.69000244140625,71.30000305175781,68.6500015258789,70.87000274658203,0],["1974-09-06",70.87000274658203,72.41999816894531,70.08000183105469,71.41999816894531,0],["1974-09-09",71.3499984741211,71.3499984741211,69.37999725341797,69.72000122070312,0],["1974-09-10",69.72000122070312,70.47000122070312,68.55000305175781,69.23999786376953,0],["1974-09-11",69.23999786376953,70.0,68.22000122070312,68.55000305175781,0],["1974-09-12",68.54000091552734,68.54000091552734,66.22000122070312,66.70999908447266,0],["1974-09-13",66.70999908447266,66.91000366210938,64.73999786376953,65.19999694824219,0],["1974-09-16",65.19999694824219,66.91999816894531,64.1500015258789,66.26000213623047,0],["1974-09-17",66.44999694824219,68.83999633789062,66.44999694824219,67.37999725341797,0],["1974-09-18",67.37999725341797,68.13999938964844,65.91999816894531,67.72000122070312,0],["1974-09-19",68.36000061035156,70.76000213623047,68.36000061035156,70.08999633789062,0],["1974-09-20",70.08999633789062,71.12000274658203,68.62000274658203,70.13999938964844,0],["1974-09-23",70.13999938964844,71.0199966430664,68.79000091552734,69.41999816894531,0],["1974-09-24",69.02999877929688,69.02999877929688,67.41999816894531,68.0199966430664,0],["1974-09-25",68.0199966430664,69.7699966430664,66.86000061035156,67.56999969482422,0],["1974-09-26",67.4000015258789,67.4000015258789,65.79000091552734,66.45999908447266,0],["1974-09-27",66.45999908447266,67.08999633789062,64.58000183105469,64.94000244140625,0],["1974-09-30",64.8499984741211,64.8499984741211,62.52000045776367,63.540000915527344,0],["1974-10-01",63.540000915527344,64.37000274658203,61.75,63.38999938964844,0],["1974-10-02",63.38999938964844,64.62000274658203,62.7400016784668,63.380001068115234,0],["1974-10-03",63.380001068115234,63.47999954223633,61.65999984741211,62.279998779296875,0],["1974-10-04",62.279998779296875,63.22999954223633,60.959999084472656,62.34000015258789,0],["1974-10-07",62.779998779296875,65.4000015258789,62.779998779296875,64.94999694824219,0],["1974-10-08",64.94999694824219,66.06999969482422,63.95000076293945,64.83999633789062,0],["1974-10-09",64.83999633789062,68.1500015258789,63.7400016784668,67.81999969482422,0],["1974-10-10",68.30000305175781,71.4800033569336,68.30000305175781,69.79000091552734,0],["1974-10-11",69.79000091552734,71.98999786376953,68.80000305175781,71.13999938964844,0],["1974-10-14",71.16999816894531,74.43000030517578,71.16999816894531,72.73999786376953,0],["1974-10-15",72.73999786376953,73.3499984741211,70.61000061035156,71.44000244140625,0],["1974-10-16",71.44000244140625,71.9800033569336,69.54000091552734,70.33000183105469,0],["1974-10-17",70.33000183105469,72.0,69.41000366210938,71.16999816894531,0],["1974-10-18",71.19999694824219,73.33999633789062,71.19999694824219,72.27999877929688,0],["1974-10-21",72.27999877929688,73.91999816894531,71.23999786376953,73.5,0],["1974-10-22",73.5,75.08999633789062,72.55000305175781,73.12999725341797,0],["1974-10-23",72.80999755859375,72.80999755859375,70.4000015258789,71.02999877929688,0],["1974-10-24",70.9800033569336,70.9800033569336,68.80000305175781,70.22000122070312,0],["1974-10-25",70.22000122070312,71.58999633789062,69.45999908447266,70.12000274658203,0],["1974-10-28",70.12000274658203,70.66999816894531,68.88999938964844,70.08999633789062,0],["1974-10-29",70.48999786376953,73.19000244140625,70.48999786376953,72.83000183105469,0],["1974-10-30",72.83000183105469,75.44999694824219,72.4000015258789,74.30999755859375,0],["1974-10-31",74.30999755859375,75.9000015258789,73.1500015258789,73.9000015258789,0],["1974-11-01",73.9000015258789,74.8499984741211,72.68000030517578,73.87999725341797,0],["1974-11-04",73.80000305175781,73.80000305175781,71.93000030517578,73.08000183105469,0],["1974-11-05",73.08000183105469,75.36000061035156,72.48999786376953,75.11000061035156,0],["1974-11-06",75.11000061035156,77.41000366210938,74.2300033569336,74.75,0],["1974-11-07",74.75,76.30000305175781,73.8499984741211,75.20999908447266,0],["1974-11-08",75.20999908447266,76.0,74.01000213623047,74.91000366210938,0],["1974-11-11",74.91000366210938,75.69999694824219,74.04000091552734,75.1500015258789,0],["1974-11-12",75.1500015258789,75.58999633789062,73.33999633789062,73.66999816894531,0],["1974-11-13",73.66999816894531,74.25,72.31999969482422,73.3499984741211,0],["1974-11-14",73.3499984741211,74.54000091552734,72.52999877929688,73.05999755859375,0],["1974-11-15",73.05999755859375,73.2699966430664,71.41000366210938,71.91000366210938,0],["1974-11-18",71.0999984741211,71.0999984741211,68.94999694824219,69.2699966430664,0],["1974-11-19",69.2699966430664,69.70999908447266,67.66000366210938,68.19999694824219,0],["1974-11-20",68.19999694824219,69.25,67.36000061035156,67.9000015258789,0],["1974-11-21",67.9000015258789,68.94000244140625,66.8499984741211,68.18000030517578,0],["1974-11-22",68.23999786376953,70.0,68.23999786376953,68.9000015258789,0],["1974-11-25",68.9000015258789,69.68000030517578,67.79000091552734,68.83000183105469,0],["1974-11-26",68.83000183105469,70.36000061035156,68.19000244140625,69.47000122070312,0],["1974-11-27",69.47000122070312,71.30999755859375,69.16999816894531,69.94000244140625,0],["1974-11-29",69.94000244140625,70.48999786376953,69.18000030517578,69.97000122070312,0],["1974-12-02",69.80000305175781,69.80000305175781,67.80999755859375,68.11000061035156,0],["1974-12-03",68.11000061035156,68.12999725341797,66.62000274658203,67.16999816894531,0],["1974-12-04",67.16999816894531,68.31999969482422,66.61000061035156,67.41000366210938,0],["1974-12-05",67.41000366210938,68.0,65.9000015258789,66.12999725341797,0],["1974-12-06",66.12999725341797,66.19999694824219,64.4000015258789,65.01000213623047,0],["1974-12-09",65.01000213623047,66.29000091552734,64.12999725341797,65.5999984741211,0],["1974-12-10",65.87999725341797,68.16999816894531,65.87999725341797,67.27999877929688,0],["1974-12-11",67.27999877929688,69.02999877929688,66.83000183105469,67.66999816894531,0],["1974-12-12",67.66999816894531,68.61000061035156,66.55999755859375,67.44999694824219,0],["1974-12-13",67.44999694824219,68.1500015258789,66.31999969482422,67.06999969482422,0],["1974-12-16",67.06999969482422,67.73999786376953,66.0199966430664,66.45999908447266,0],["1974-12-17",66.45999908447266,67.91999816894531,65.86000061035156,67.58000183105469,0],["1974-12-18",67.58000183105469,69.01000213623047,67.30000305175781,67.9000015258789,0],["1974-12-19",67.9000015258789,68.62000274658203,66.93000030517578,67.6500015258789,0],["1974-12-20",67.6500015258789,67.93000030517578,66.36000061035156,66.91000366210938,0],["1974-12-23",66.91000366210938,67.18000030517578,65.33999633789062,65.95999908447266,0],["1974-12-24",65.95999908447266,67.25,65.86000061035156,66.87999725341797,0],["1974-12-26",66.87999725341797,68.19000244140625,66.62000274658203,67.44000244140625,0],["1974-12-27",67.44000244140625,67.98999786376953,66.48999786376953,67.13999938964844,0],["1974-12-30",67.13999938964844,67.6500015258789,66.2300033569336,67.16000366210938,0],["1974-12-31",67.16000366210938,69.04000091552734,67.1500015258789,68.55999755859375,0],["1975-01-02",68.6500015258789,70.91999816894531,68.6500015258789,70.2300033569336,0],["1975-01-03",70.2300033569336,71.63999938964844,69.29000091552734,70.70999908447266,0],["1975-01-06",70.70999908447266,72.23999786376953,70.33000183105469,71.06999969482422,0],["1975-01-07",71.06999969482422,71.75,69.91999816894531,71.0199966430664,0],["1975-01-08",71.0199966430664,71.52999877929688,69.6500015258789,70.04000091552734,0],["1975-01-09",70.04000091552734,71.41999816894531,69.04000091552734,71.16999816894531,0],["1975-01-10",71.5999984741211,73.75,71.5999984741211,72.61000061035156,0],["1975-01-13",72.61000061035156,73.80999755859375,71.83000183105469,72.30999755859375,0],["1975-01-14",72.30999755859375,72.69999694824219,71.0199966430664,71.68000030517578,0],["1975-01-15",71.68000030517578,72.7699966430664,70.44999694824219,72.13999938964844,0],["1975-01-16",72.13999938964844,72.93000030517578,71.26000213623047,72.05000305175781,0],["1975-01-17",72.05000305175781,72.36000061035156,70.55999755859375,70.95999908447266,0],["1975-01-20",70.95999908447266,71.45999908447266,69.80000305175781,71.08000183105469,0],["1975-01-21",71.08000183105469,72.04000091552734,70.25,70.69999694824219,0],["1975-01-22",70.69999694824219,71.97000122070312,69.86000061035156,71.73999786376953,0],["1975-01-23",71.73999786376953,73.11000061035156,71.08999633789062,72.06999969482422,0],["1975-01-24",72.06999969482422,73.56999969482422,71.55000305175781,72.9800033569336,0],["1975-01-27",73.76000213623047,76.02999877929688,73.76000213623047,75.37000274658203,0],["1975-01-28",75.37000274658203,77.58999633789062,75.36000061035156,76.02999877929688,0],["1975-01-29",76.02999877929688,78.02999877929688,75.2300033569336,77.26000213623047,0],["1975-01-30",77.26000213623047,78.69000244140625,75.81999969482422,76.20999908447266,0],["1975-01-31",76.20999908447266,77.72000122070312,75.41000366210938,76.9800033569336,0],["1975-02-03",76.9800033569336,78.55000305175781,76.36000061035156,77.81999969482422,0],["1975-02-04",77.81999969482422,78.37000274658203,76.0,77.61000061035156,0],["1975-02-05",77.61000061035156,79.4000015258789,76.80999755859375,78.94999694824219,0],["1975-02-06",78.94999694824219,80.72000122070312,78.08999633789062,78.55999755859375,0],["1975-02-07",78.55999755859375,79.12000274658203,77.0,78.62999725341797,0],["1975-02-10",78.62999725341797,79.4000015258789,77.7699966430664,78.36000061035156,0],["1975-02-11",78.36000061035156,79.06999969482422,77.37999725341797,78.58000183105469,0],["1975-02-12",78.58000183105469,80.20999908447266,77.94000244140625,79.91999816894531,0],["1975-02-13",79.9800033569336,82.52999877929688,79.9800033569336,81.01000213623047,0],["1975-02-14",81.01000213623047,82.33000183105469,80.12999725341797,81.5,0],["1975-02-18",81.5,82.44999694824219,80.16000366210938,80.93000030517578,0],["1975-02-19",80.93000030517578,81.94000244140625,79.83000183105469,81.44000244140625,0],["1975-02-20",81.44000244140625,82.77999877929688,80.81999969482422,82.20999908447266,0],["1975-02-21",82.20999908447266,83.55999755859375,81.72000122070312,82.62000274658203,0],["1975-02-24",82.62000274658203,82.70999908447266,80.87000274658203,81.44000244140625,0],["1975-02-25",81.08999633789062,81.08999633789062,79.05000305175781,79.52999877929688,0],["1975-02-26",79.52999877929688,80.88999938964844,78.91000366210938,80.37000274658203,0],["1975-02-27",80.37000274658203,81.63999938964844,80.05999755859375,80.7699966430664,0],["1975-02-28",80.7699966430664,82.0199966430664,80.06999969482422,81.58999633789062,0],["1975-03-03",81.58999633789062,83.45999908447266,81.31999969482422,83.02999877929688,0],["1975-03-04",83.02999877929688,85.43000030517578,82.8499984741211,83.55999755859375,0],["1975-03-05",83.55999755859375,84.70999908447266,82.16000366210938,83.9000015258789,0],["1975-03-06",83.9000015258789,84.16999816894531,81.94000244140625,83.69000244140625,0],["1975-03-07",83.69000244140625,85.13999938964844,83.25,84.30000305175781,0],["1975-03-10",84.30000305175781,85.47000122070312,83.43000030517578,84.94999694824219,0],["1975-03-11",84.94999694824219,85.88999938964844,83.80000305175781,84.36000061035156,0],["1975-03-12",84.36000061035156,84.7300033569336,82.87000274658203,83.58999633789062,0],["1975-03-13",83.58999633789062,84.26000213623047,82.5199966430664,83.73999786376953,0],["1975-03-14",83.73999786376953,85.43000030517578,83.5,84.76000213623047,0],["1975-03-17",84.76000213623047,86.5199966430664,84.38999938964844,86.01000213623047,0],["1975-03-18",86.01000213623047,87.08000183105469,84.75,85.12999725341797,0],["1975-03-19",85.12999725341797,85.16999816894531,83.43000030517578,84.33999633789062,0],["1975-03-20",84.33999633789062,85.30000305175781,83.0199966430664,83.61000061035156,0],["1975-03-21",83.61000061035156,84.11000061035156,82.5199966430664,83.38999938964844,0],["1975-03-24",82.38999938964844,82.38999938964844,80.5999984741211,81.41999816894531,0],["1975-03-25",81.41999816894531,82.66999816894531,80.08000183105469,82.05999755859375,0],["1975-03-26",82.16000366210938,84.23999786376953,82.16000366210938,83.58999633789062,0],["1975-03-27",83.58999633789062,84.87999725341797,83.04000091552734,83.8499984741211,0],["1975-03-31",83.8499984741211,84.62000274658203,82.83999633789062,83.36000061035156,0],["1975-04-01",83.36000061035156,83.58999633789062,81.9800033569336,82.63999938964844,0],["1975-04-02",82.63999938964844,83.56999969482422,81.80000305175781,82.43000030517578,0],["1975-04-03",82.43000030517578,82.83999633789062,80.87999725341797,81.51000213623047,0],["1975-04-04",81.51000213623047,81.9000015258789,80.29000091552734,80.87999725341797,0],["1975-04-07",80.87999725341797,81.11000061035156,79.66000366210938,80.3499984741211,0],["1975-04-08",80.3499984741211,81.6500015258789,80.12999725341797,80.98999786376953,0],["1975-04-09",80.98999786376953,83.22000122070312,80.91000366210938,82.83999633789062,0],["1975-04-10",82.83999633789062,84.69999694824219,82.68000030517578,83.7699966430664,0],["1975-04-11",83.7699966430664,84.68000030517578,82.93000030517578,84.18000030517578,0],["1975-04-14",84.18000030517578,86.12000274658203,83.9800033569336,85.5999984741211,0],["1975-04-15",85.5999984741211,87.23999786376953,85.02999877929688,86.30000305175781,0],["1975-04-16",86.30000305175781,87.0999984741211,84.93000030517578,86.5999984741211,0],["1975-04-17",86.5999984741211,88.79000091552734,86.43000030517578,87.25,0],["1975-04-18",87.25,87.58999633789062,85.52999877929688,86.30000305175781,0],["1975-04-21",86.30000305175781,87.98999786376953,85.91999816894531,87.2300033569336,0],["1975-04-22",87.2300033569336,88.63999938964844,86.58000183105469,87.08999633789062,0],["1975-04-23",87.08999633789062,87.41999816894531,85.6500015258789,86.12000274658203,0],["1975-04-24",86.12000274658203,86.91999816894531,85.0,86.04000091552734,0],["1975-04-25",86.04000091552734,87.5,85.62000274658203,86.62000274658203,0],["1975-04-28",86.62000274658203,87.33000183105469,85.54000091552734,86.2300033569336,0],["1975-04-29",86.2300033569336,86.79000091552734,85.04000091552734,85.63999938964844,0],["1975-04-30",85.63999938964844,87.61000061035156,85.0,87.30000305175781,0],["1975-05-01",87.30000305175781,89.0999984741211,86.94000244140625,88.0999984741211,0],["1975-05-02",88.0999984741211,89.9800033569336,87.91000366210938,89.22000122070312,0],["1975-05-05",89.22000122070312,90.81999969482422,88.26000213623047,90.08000183105469,0],["1975-05-06",90.08000183105469,90.86000061035156,88.1500015258789,88.63999938964844,0],["1975-05-07",88.63999938964844,89.75,87.5999984741211,89.08000183105469,0],["1975-05-08",89.08000183105469,90.12999725341797,88.2300033569336,89.55999755859375,0],["1975-05-09",89.55999755859375,91.23999786376953,89.33000183105469,90.52999877929688,0],["1975-05-12",90.52999877929688,91.66999816894531,89.91000366210938,90.61000061035156,0],["1975-05-13",90.61000061035156,92.26000213623047,89.98999786376953,91.58000183105469,0],["1975-05-14",91.58000183105469,93.2300033569336,91.16999816894531,92.2699966430664,0],["1975-05-15",92.2699966430664,93.51000213623047,90.94000244140625,91.41000366210938,0],["1975-05-16",91.41000366210938,91.58999633789062,89.73999786376953,90.43000030517578,0],["1975-05-19",90.43000030517578,91.06999969482422,88.9800033569336,90.52999877929688,0],["1975-05-20",90.52999877929688,91.44999694824219,89.58000183105469,90.06999969482422,0],["1975-05-21",90.06999969482422,90.25,88.47000122070312,89.05999755859375,0],["1975-05-22",89.05999755859375,90.30000305175781,88.3499984741211,89.38999938964844,0],["1975-05-23",89.38999938964844,91.0199966430664,89.30000305175781,90.58000183105469,0],["1975-05-27",90.58000183105469,91.29000091552734,89.5999984741211,90.33999633789062,0],["1975-05-28",90.33999633789062,91.13999938964844,89.06999969482422,89.70999908447266,0],["1975-05-29",89.70999908447266,90.58999633789062,88.83000183105469,89.68000030517578,0],["1975-05-30",89.87000274658203,91.62000274658203,89.87000274658203,91.1500015258789,0],["1975-06-02",91.31999969482422,93.41000366210938,91.31999969482422,92.58000183105469,0],["1975-06-03",92.58000183105469,93.76000213623047,91.87999725341797,92.88999938964844,0],["1975-06-04",92.88999938964844,93.61000061035156,91.81999969482422,92.5999984741211,0],["1975-06-05",92.5999984741211,93.16000366210938,91.41000366210938,92.69000244140625,0],["1975-06-06",92.69000244140625,93.5999984741211,91.75,92.4800033569336,0],["1975-06-09",92.4800033569336,92.87000274658203,90.91000366210938,91.20999908447266,0],["1975-06-10",91.20999908447266,91.20999908447266,89.45999908447266,90.44000244140625,0],["1975-06-11",90.44000244140625,91.66999816894531,90.0,90.55000305175781,0],["1975-06-12",90.55000305175781,91.36000061035156,89.63999938964844,90.08000183105469,0],["1975-06-13",90.08000183105469,91.05999755859375,89.30000305175781,90.5199966430664,0],["1975-06-16",90.5199966430664,91.8499984741211,90.12000274658203,91.45999908447266,0],["1975-06-17",91.45999908447266,92.22000122070312,90.16999816894531,90.58000183105469,0],["1975-06-18",90.58000183105469,91.06999969482422,89.5999984741211,90.38999938964844,0],["1975-06-19",90.38999938964844,92.37000274658203,90.12000274658203,92.0199966430664,0],["1975-06-20",92.0199966430664,93.75,91.83000183105469,92.61000061035156,0],["1975-06-23",92.61000061035156,93.9800033569336,91.80999755859375,93.62000274658203,0],["1975-06-24",93.62000274658203,95.2300033569336,93.30999755859375,94.19000244140625,0],["1975-06-25",94.19000244140625,95.29000091552734,93.52999877929688,94.62000274658203,0],["1975-06-26",94.62000274658203,95.72000122070312,93.87999725341797,94.80999755859375,0],["1975-06-27",94.80999755859375,95.66000366210938,94.0999984741211,94.80999755859375,0],["1975-06-30",94.80999755859375,95.8499984741211,94.30000305175781,95.19000244140625,0],["1975-07-01",95.19000244140625,95.7300033569336,94.12999725341797,94.8499984741211,0],["1975-07-02",94.8499984741211,94.91000366210938,93.37000274658203,94.18000030517578,0],["1975-07-03",94.18000030517578,95.04000091552734,93.48999786376953,94.36000061035156,0],["1975-07-07",94.36000061035156,94.81999969482422,93.16000366210938,93.54000091552734,0],["1975-07-08",93.54000091552734,94.02999877929688,92.51000213623047,93.38999938964844,0],["1975-07-09",93.38999938964844,95.22000122070312,93.37999725341797,94.80000305175781,0],["1975-07-10",94.80000305175781,96.19000244140625,94.25,94.80999755859375,0],["1975-07-11",94.80999755859375,95.69000244140625,93.83000183105469,94.66000366210938,0],["1975-07-14",94.66000366210938,95.76000213623047,94.04000091552734,95.19000244140625,0],["1975-07-15",95.19000244140625,96.58000183105469,94.70999908447266,95.61000061035156,0],["1975-07-16",95.61000061035156,96.37000274658203,94.19999694824219,94.61000061035156,0],["1975-07-17",94.61000061035156,95.02999877929688,92.98999786376953,93.62999725341797,0],["1975-07-18",93.62999725341797,93.95999908447266,92.38999938964844,93.19999694824219,0],["1975-07-21",93.19999694824219,93.93000030517578,92.02999877929688,92.44000244140625,0],["1975-07-22",92.44000244140625,92.48999786376953,90.62999725341797,91.44999694824219,0],["1975-07-23",91.44999694824219,92.1500015258789,89.83000183105469,90.18000030517578,0],["1975-07-24",90.18000030517578,90.94999694824219,88.9000015258789,90.06999969482422,0],["1975-07-25",90.06999969482422,90.72000122070312,88.72000122070312,89.29000091552734,0],["1975-07-28",89.29000091552734,89.68000030517578,88.0199966430664,88.69000244140625,0],["1975-07-29",88.69000244140625,89.91000366210938,87.70999908447266,88.19000244140625,0],["1975-07-30",88.19000244140625,89.48999786376953,87.68000030517578,88.83000183105469,0],["1975-07-31",88.83000183105469,90.06999969482422,88.30999755859375,88.75,0],["1975-08-01",88.75,89.04000091552734,87.45999908447266,87.98999786376953,0],["1975-08-04",87.98999786376953,88.16999816894531,86.68000030517578,87.1500015258789,0],["1975-08-05",87.1500015258789,87.80999755859375,85.88999938964844,86.2300033569336,0],["1975-08-06",86.2300033569336,87.04000091552734,85.33999633789062,86.25,0],["1975-08-07",86.25,87.23999786376953,85.69000244140625,86.30000305175781,0],["1975-08-08",86.30000305175781,87.0,85.5199966430664,86.0199966430664,0],["1975-08-11",86.0199966430664,86.88999938964844,85.33999633789062,86.55000305175781,0],["1975-08-12",86.55000305175781,88.16999816894531,86.48999786376953,87.12000274658203,0],["1975-08-13",87.12000274658203,87.41000366210938,85.61000061035156,85.97000122070312,0],["1975-08-14",85.97000122070312,86.33999633789062,85.0199966430664,85.5999984741211,0],["1975-08-15",85.5999984741211,86.76000213623047,85.33000183105469,86.36000061035156,0],["1975-08-18",86.36000061035156,87.20999908447266,85.76000213623047,86.19999694824219,0],["1975-08-19",86.19999694824219,86.47000122070312,84.66000366210938,84.94999694824219,0],["1975-08-20",84.77999877929688,84.77999877929688,82.76000213623047,83.22000122070312,0],["1975-08-21",83.22000122070312,84.1500015258789,82.20999908447266,83.06999969482422,0],["1975-08-22",83.06999969482422,84.61000061035156,82.79000091552734,84.27999877929688,0],["1975-08-25",84.27999877929688,85.58000183105469,84.05999755859375,85.05999755859375,0],["1975-08-26",85.05999755859375,85.4000015258789,83.6500015258789,83.95999908447266,0],["1975-08-27",83.95999908447266,84.79000091552734,83.3499984741211,84.43000030517578,0],["1975-08-28",84.68000030517578,86.63999938964844,84.68000030517578,86.4000015258789,0],["1975-08-29",86.4000015258789,87.7300033569336,86.0999984741211,86.87999725341797,0],["1975-09-02",86.87999725341797,87.41999816894531,85.20999908447266,85.4800033569336,0],["1975-09-03",85.4800033569336,86.37999725341797,84.62000274658203,86.02999877929688,0],["1975-09-04",86.02999877929688,86.91000366210938,85.29000091552734,86.19999694824219,0],["1975-09-05",86.19999694824219,86.48999786376953,85.19000244140625,85.62000274658203,0],["1975-09-08",85.62000274658203,86.30999755859375,84.88999938964844,85.88999938964844,0],["1975-09-09",85.88999938964844,86.7300033569336,84.37000274658203,84.5999984741211,0],["1975-09-10",84.58999633789062,84.58999633789062,83.0,83.79000091552734,0],["1975-09-11",83.79000091552734,84.30000305175781,82.87999725341797,83.44999694824219,0],["1975-09-12",83.44999694824219,84.47000122070312,82.83999633789062,83.30000305175781,0],["1975-09-15",83.30000305175781,83.48999786376953,82.29000091552734,82.87999725341797,0],["1975-09-16",82.87999725341797,83.43000030517578,81.79000091552734,82.08999633789062,0],["1975-09-17",82.08999633789062,82.93000030517578,81.56999969482422,82.37000274658203,0],["1975-09-18",82.37000274658203,84.33999633789062,82.2300033569336,84.05999755859375,0],["1975-09-19",84.26000213623047,86.38999938964844,84.26000213623047,85.87999725341797,0],["1975-09-22",85.87999725341797,86.69999694824219,84.69999694824219,85.06999969482422,0],["1975-09-23",85.06999969482422,85.51000213623047,83.80000305175781,84.94000244140625,0],["1975-09-24",85.02999877929688,86.69999694824219,85.02999877929688,85.73999786376953,0],["1975-09-25",85.73999786376953,86.41000366210938,84.79000091552734,85.63999938964844,0],["1975-09-26",85.63999938964844,86.86000061035156,85.12999725341797,86.19000244140625,0],["1975-09-29",86.19000244140625,86.37999725341797,84.73999786376953,85.02999877929688,0],["1975-09-30",85.01000213623047,85.01000213623047,83.44000244140625,83.87000274658203,0],["1975-10-01",83.87000274658203,85.44999694824219,82.56999969482422,82.93000030517578,0],["1975-10-02",82.93000030517578,84.33000183105469,82.81999969482422,83.81999969482422,0],["1975-10-03",83.87999725341797,86.20999908447266,83.87999725341797,85.94999694824219,0],["1975-10-06",85.9800033569336,87.63999938964844,85.9800033569336,86.87999725341797,0],["1975-10-07",86.87999725341797,87.31999969482422,85.55999755859375,86.7699966430664,0],["1975-10-08",86.7699966430664,88.45999908447266,86.33999633789062,87.94000244140625,0],["1975-10-09",87.94000244140625,89.41999816894531,87.5999984741211,88.37000274658203,0],["1975-10-10",88.37000274658203,89.16999816894531,87.44000244140625,88.20999908447266,0],["1975-10-13",88.20999908447266,89.66999816894531,87.7300033569336,89.45999908447266,0],["1975-10-14",89.45999908447266,90.80000305175781,88.80999755859375,89.27999877929688,0],["1975-10-15",89.27999877929688,90.06999969482422,88.5,89.2300033569336,0],["1975-10-16",89.2300033569336,90.7300033569336,88.9000015258789,89.37000274658203,0],["1975-10-17",89.37000274658203,89.87000274658203,88.08000183105469,88.86000061035156,0],["1975-10-20",88.86000061035156,90.13999938964844,88.43000030517578,89.81999969482422,0],["1975-10-21",89.81999969482422,91.43000030517578,89.79000091552734,90.55999755859375,0],["1975-10-22",90.55999755859375,91.37999725341797,89.7699966430664,90.70999908447266,0],["1975-10-23",90.70999908447266,91.75,90.08999633789062,91.23999786376953,0],["1975-10-24",91.23999786376953,91.5199966430664,89.45999908447266,89.83000183105469,0],["1975-10-27",89.83000183105469,90.4000015258789,88.8499984741211,89.7300033569336,0],["1975-10-28",89.7300033569336,91.01000213623047,89.4000015258789,90.51000213623047,0],["1975-10-29",90.51000213623047,90.61000061035156,88.88999938964844,89.38999938964844,0],["1975-10-30",89.38999938964844,90.19999694824219,88.69999694824219,89.30999755859375,0],["1975-10-31",89.30999755859375,89.80000305175781,88.3499984741211,89.04000091552734,0],["1975-11-03",89.04000091552734,89.20999908447266,87.77999877929688,88.08999633789062,0],["1975-11-04",88.08999633789062,89.02999877929688,87.62999725341797,88.51000213623047,0],["1975-11-05",88.51000213623047,90.08000183105469,88.31999969482422,89.1500015258789,0],["1975-11-06",89.1500015258789,90.1500015258789,88.16000366210938,89.55000305175781,0],["1975-11-07",89.55000305175781,90.18000030517578,88.66999816894531,89.33000183105469,0],["1975-11-10",89.33000183105469,89.9800033569336,88.3499984741211,89.33999633789062,0],["1975-11-11",89.33999633789062,90.47000122070312,89.04000091552734,89.87000274658203,0],["1975-11-12",89.87000274658203,91.62999725341797,89.80000305175781,91.19000244140625,0],["1975-11-13",91.19000244140625,92.33000183105469,90.55999755859375,91.04000091552734,0],["1975-11-14",91.04000091552734,91.58999633789062,90.19000244140625,90.97000122070312,0],["1975-11-17",90.97000122070312,91.98999786376953,90.5,91.45999908447266,0],["1975-11-18",91.45999908447266,92.30000305175781,90.5999984741211,91.0,0],["1975-11-19",91.0,91.27999877929688,89.47000122070312,89.9800033569336,0],["1975-11-20",89.9800033569336,90.68000030517578,89.08999633789062,89.63999938964844,0],["1975-11-21",89.63999938964844,90.2300033569336,88.79000091552734,89.52999877929688,0],["1975-11-24",89.52999877929688,90.16999816894531,88.6500015258789,89.69999694824219,0],["1975-11-25",89.69999694824219,91.0999984741211,89.66000366210938,90.70999908447266,0],["1975-11-26",90.70999908447266,91.58000183105469,90.16999816894531,90.94000244140625,0],["1975-11-28",90.94000244140625,91.73999786376953,90.44000244140625,91.23999786376953,0],["1975-12-01",91.23999786376953,91.9000015258789,90.33000183105469,90.66999816894531,0],["1975-12-02",90.66999816894531,90.80999755859375,89.08000183105469,89.33000183105469,0],["1975-12-03",88.83000183105469,88.83000183105469,87.08000183105469,87.5999984741211,0],["1975-12-04",87.5999984741211,88.38999938964844,86.68000030517578,87.83999633789062,0],["1975-12-05",87.83999633789062,88.37999725341797,86.54000091552734,86.81999969482422,0],["1975-12-08",86.81999969482422,87.75,86.1500015258789,87.06999969482422,0],["1975-12-09",87.06999969482422,87.80000305175781,86.16000366210938,87.30000305175781,0],["1975-12-10",87.30000305175781,88.38999938964844,86.91000366210938,88.08000183105469,0],["1975-12-11",88.08000183105469,88.79000091552734,87.41000366210938,87.80000305175781,0],["1975-12-12",87.80000305175781,88.22000122070312,87.05000305175781,87.83000183105469,0],["1975-12-15",87.83000183105469,88.63999938964844,87.31999969482422,88.08999633789062,0],["1975-12-16",88.08999633789062,89.48999786376953,87.77999877929688,88.93000030517578,0],["1975-12-17",88.93000030517578,89.80000305175781,88.45999908447266,89.1500015258789,0],["1975-12-18",89.1500015258789,90.08999633789062,88.62000274658203,89.43000030517578,0],["1975-12-19",89.43000030517578,89.80999755859375,88.38999938964844,88.80000305175781,0],["1975-12-22",88.80000305175781,89.12999725341797,87.73999786376953,88.13999938964844,0],["1975-12-23",88.13999938964844,89.2300033569336,87.63999938964844,88.7300033569336,0],["1975-12-24",88.7300033569336,89.83999633789062,88.7300033569336,89.45999908447266,0],["1975-12-26",89.45999908447266,90.44999694824219,89.25,90.25,0],["1975-12-29",90.25,91.08999633789062,89.62999725341797,90.12999725341797,0],["1975-12-30",90.12999725341797,90.55000305175781,89.19999694824219,89.7699966430664,0],["1975-12-31",89.7699966430664,90.75,89.16999816894531,90.19000244140625,0],["1976-01-02",90.19000244140625,91.18000030517578,89.80999755859375,90.9000015258789,0],["1976-01-05",90.9000015258789,92.83999633789062,90.8499984741211,92.58000183105469,0],["1976-01-06",92.58000183105469,94.18000030517578,92.37000274658203,93.52999877929688,0],["1976-01-07",93.52999877929688,95.1500015258789,92.91000366210938,93.94999694824219,0],["1976-01-08",93.94999694824219,95.47000122070312,93.41000366210938,94.58000183105469,0],["1976-01-09",94.58000183105469,95.70999908447266,94.05000305175781,94.94999694824219,0],["1976-01-12",94.94999694824219,96.76000213623047,94.37999725341797,96.33000183105469,0],["1976-01-13",96.33000183105469,97.38999938964844,95.11000061035156,95.56999969482422,0],["1976-01-14",95.56999969482422,97.47000122070312,94.91000366210938,97.12999725341797,0],["1976-01-15",97.12999725341797,98.33999633789062,96.1500015258789,96.61000061035156,0],["1976-01-16",96.61000061035156,97.7300033569336,95.83999633789062,97.0,0],["1976-01-19",97.0,98.83999633789062,96.36000061035156,98.31999969482422,0],["1976-01-20",98.31999969482422,99.44000244140625,97.43000030517578,98.86000061035156,0],["1976-01-21",98.86000061035156,99.23999786376953,97.12000274658203,98.23999786376953,0],["1976-01-22",98.23999786376953,98.79000091552734,97.06999969482422,98.04000091552734,0],["1976-01-23",98.04000091552734,99.87999725341797,97.68000030517578,99.20999908447266,0],["1976-01-26",99.20999908447266,100.75,98.91999816894531,99.68000030517578,0],["1976-01-27",99.68000030517578,100.5199966430664,98.27999877929688,99.06999969482422,0],["1976-01-28",99.06999969482422,99.63999938964844,97.66000366210938,98.52999877929688,0],["1976-01-29",98.52999877929688,100.54000091552734,98.31999969482422,100.11000061035156,0],["1976-01-30",100.11000061035156,101.98999786376953,99.94000244140625,100.86000061035156,0],["1976-02-02",100.86000061035156,101.38999938964844,99.73999786376953,100.87000274658203,0],["1976-02-03",100.87000274658203,101.97000122070312,99.58000183105469,101.18000030517578,0],["1976-02-04",101.18000030517578,102.56999969482422,100.69999694824219,101.91000366210938,0],["1976-02-05",101.91000366210938,102.30000305175781,100.05999755859375,100.38999938964844,0],["1976-02-06",100.38999938964844,100.52999877929688,98.63999938964844,99.45999908447266,0],["1976-02-09",99.45999908447266,100.66000366210938,98.7699966430664,99.62000274658203,0],["1976-02-10",99.62000274658203,100.95999908447266,99.11000061035156,100.47000122070312,0],["1976-02-11",100.47000122070312,101.80000305175781,100.0999984741211,100.7699966430664,0],["1976-02-12",100.7699966430664,101.55000305175781,99.81999969482422,100.25,0],["1976-02-13",100.25,100.66000366210938,99.01000213623047,99.66999816894531,0],["1976-02-17",99.66999816894531,100.25,98.55999755859375,99.05000305175781,0],["1976-02-18",99.05000305175781,100.43000030517578,98.5,99.8499984741211,0],["1976-02-19",99.94000244140625,101.91999816894531,99.94000244140625,101.41000366210938,0],["1976-02-20",101.41000366210938,103.06999969482422,101.18000030517578,102.0999984741211,0],["1976-02-23",102.0999984741211,102.54000091552734,100.69000244140625,101.61000061035156,0],["1976-02-24",101.61000061035156,102.91999816894531,101.02999877929688,102.02999877929688,0],["1976-02-25",102.02999877929688,102.70999908447266,100.69000244140625,101.69000244140625,0],["1976-02-26",101.69000244140625,102.36000061035156,99.73999786376953,100.11000061035156,0],["1976-02-27",100.11000061035156,100.52999877929688,98.5999984741211,99.70999908447266,0],["1976-03-01",99.70999908447266,100.63999938964844,98.66999816894531,100.0199966430664,0],["1976-03-02",100.0199966430664,101.26000213623047,99.61000061035156,100.58000183105469,0],["1976-03-03",100.58000183105469,100.97000122070312,99.2300033569336,99.9800033569336,0],["1976-03-04",99.9800033569336,100.4000015258789,98.48999786376953,98.91999816894531,0],["1976-03-05",98.91999816894531,99.87999725341797,98.2300033569336,99.11000061035156,0],["1976-03-08",99.11000061035156,100.70999908447266,98.93000030517578,100.19000244140625,0],["1976-03-09",100.19000244140625,101.9000015258789,99.94999694824219,100.58000183105469,0],["1976-03-10",100.58000183105469,101.80000305175781,99.9800033569336,100.94000244140625,0],["1976-03-11",100.94000244140625,102.41000366210938,100.62000274658203,101.88999938964844,0],["1976-03-12",101.88999938964844,102.45999908447266,100.48999786376953,100.86000061035156,0],["1976-03-15",100.86000061035156,100.9000015258789,99.23999786376953,99.80000305175781,0],["1976-03-16",99.80000305175781,101.25,99.37999725341797,100.91999816894531,0],["1976-03-17",100.91999816894531,102.01000213623047,100.27999877929688,100.86000061035156,0],["1976-03-18",100.86000061035156,101.37000274658203,99.7300033569336,100.44999694824219,0],["1976-03-19",100.44999694824219,101.2300033569336,99.69999694824219,100.58000183105469,0],["1976-03-22",100.58000183105469,101.52999877929688,100.13999938964844,100.70999908447266,0],["1976-03-23",100.70999908447266,102.54000091552734,100.31999969482422,102.23999786376953,0],["1976-03-24",102.51000213623047,104.38999938964844,102.51000213623047,103.41999816894531,0],["1976-03-25",103.41999816894531,104.0,102.19000244140625,102.8499984741211,0],["1976-03-26",102.8499984741211,103.6500015258789,102.19999694824219,102.8499984741211,0],["1976-03-29",102.8499984741211,103.36000061035156,101.98999786376953,102.41000366210938,0],["1976-03-30",102.41000366210938,103.36000061035156,101.25,102.01000213623047,0],["1976-03-31",102.01000213623047,103.08000183105469,101.5999984741211,102.7699966430664,0],["1976-04-01",102.7699966430664,103.23999786376953,101.5,102.23999786376953,0],["1976-04-02",102.23999786376953,102.76000213623047,101.2300033569336,102.25,0],["1976-04-05",102.31999969482422,104.12999725341797,102.31999969482422,103.51000213623047,0],["1976-04-06",103.51000213623047,104.62999725341797,102.93000030517578,103.36000061035156,0],["1976-04-07",103.36000061035156,103.8499984741211,101.91999816894531,102.20999908447266,0],["1976-04-08",102.20999908447266,102.37999725341797,100.52999877929688,101.27999877929688,0],["1976-04-09",101.27999877929688,101.73999786376953,99.87000274658203,100.3499984741211,0],["1976-04-12",100.3499984741211,101.30000305175781,99.56999969482422,100.19999694824219,0],["1976-04-13",100.19999694824219,101.38999938964844,99.63999938964844,101.05000305175781,0],["1976-04-14",101.05000305175781,101.7699966430664,99.9800033569336,100.30999755859375,0],["1976-04-15",100.30999755859375,101.18000030517578,99.7300033569336,100.66999816894531,0],["1976-04-19",100.66999816894531,101.83000183105469,100.31999969482422,101.44000244140625,0],["1976-04-20",101.44000244140625,103.31999969482422,101.41999816894531,102.87000274658203,0],["1976-04-21",102.87000274658203,104.02999877929688,102.30000305175781,103.31999969482422,0],["1976-04-22",103.31999969482422,104.04000091552734,102.5199966430664,102.9800033569336,0],["1976-04-23",102.9800033569336,103.20999908447266,101.69999694824219,102.29000091552734,0],["1976-04-26",102.29000091552734,102.80000305175781,101.36000061035156,102.43000030517578,0],["1976-04-27",102.43000030517578,103.18000030517578,101.51000213623047,101.86000061035156,0],["1976-04-28",101.86000061035156,102.45999908447266,100.91000366210938,102.12999725341797,0],["1976-04-29",102.12999725341797,102.97000122070312,101.44999694824219,102.12999725341797,0],["1976-04-30",102.12999725341797,102.6500015258789,101.16000366210938,101.63999938964844,0],["1976-05-03",101.63999938964844,101.7300033569336,100.13999938964844,100.91999816894531,0],["1976-05-04",100.91999816894531,101.93000030517578,100.29000091552734,101.45999908447266,0],["1976-05-05",101.45999908447266,101.91999816894531,100.44999694824219,100.87999725341797,0],["1976-05-06",100.87999725341797,101.69999694824219,100.30999755859375,101.16000366210938,0],["1976-05-07",101.16000366210938,102.2699966430664,100.7699966430664,101.87999725341797,0],["1976-05-10",101.87999725341797,103.51000213623047,101.76000213623047,103.0999984741211,0],["1976-05-11",103.0999984741211,103.98999786376953,102.38999938964844,102.94999694824219,0],["1976-05-12",102.94999694824219,103.55000305175781,102.13999938964844,102.7699966430664,0],["1976-05-13",102.7699966430664,103.02999877929688,101.7300033569336,102.16000366210938,0],["1976-05-14",102.16000366210938,102.2300033569336,100.81999969482422,101.33999633789062,0],["1976-05-17",101.33999633789062,101.70999908447266,100.41000366210938,101.08999633789062,0],["1976-05-18",101.08999633789062,102.0,100.72000122070312,101.26000213623047,0],["1976-05-19",101.26000213623047,102.01000213623047,100.55000305175781,101.18000030517578,0],["1976-05-20",101.18000030517578,102.52999877929688,100.69000244140625,102.0,0],["1976-05-21",102.0,102.33999633789062,100.80999755859375,101.26000213623047,0],["1976-05-24",101.06999969482422,101.06999969482422,99.11000061035156,99.44000244140625,0],["1976-05-25",99.44000244140625,100.0199966430664,98.4800033569336,99.48999786376953,0],["1976-05-26",99.48999786376953,100.13999938964844,98.6500015258789,99.33999633789062,0],["1976-05-27",99.33999633789062,99.7699966430664,98.26000213623047,99.37999725341797,0],["1976-05-28",99.37999725341797,100.63999938964844,99.0,100.18000030517578,0],["1976-06-01",100.18000030517578,100.73999786376953,99.36000061035156,99.8499984741211,0],["1976-06-02",99.8499984741211,100.69000244140625,99.26000213623047,100.22000122070312,0],["1976-06-03",100.22000122070312,101.0999984741211,99.68000030517578,100.12999725341797,0],["1976-06-04",100.12999725341797,100.2699966430664,98.79000091552734,99.1500015258789,0],["1976-06-07",99.1500015258789,99.38999938964844,97.97000122070312,98.62999725341797,0],["1976-06-08",98.62999725341797,99.70999908447266,98.31999969482422,98.80000305175781,0],["1976-06-09",98.80000305175781,99.48999786376953,98.2300033569336,98.73999786376953,0],["1976-06-10",98.73999786376953,99.9800033569336,98.55000305175781,99.55999755859375,0],["1976-06-11",99.55999755859375,101.22000122070312,99.37999725341797,100.91999816894531,0],["1976-06-14",101.0,102.51000213623047,101.0,101.94999694824219,0],["1976-06-15",101.94999694824219,102.38999938964844,100.83999633789062,101.45999908447266,0],["1976-06-16",101.45999908447266,102.6500015258789,100.95999908447266,102.01000213623047,0],["1976-06-17",102.01000213623047,104.12000274658203,101.97000122070312,103.61000061035156,0],["1976-06-18",103.61000061035156,104.80000305175781,103.05999755859375,103.76000213623047,0],["1976-06-21",103.76000213623047,104.7300033569336,103.18000030517578,104.27999877929688,0],["1976-06-22",104.27999877929688,104.81999969482422,103.16000366210938,103.47000122070312,0],["1976-06-23",103.47000122070312,103.9000015258789,102.4000015258789,103.25,0],["1976-06-24",103.25,104.37000274658203,102.9000015258789,103.79000091552734,0],["1976-06-25",103.79000091552734,104.54000091552734,103.16999816894531,103.72000122070312,0],["1976-06-28",103.72000122070312,104.3499984741211,102.97000122070312,103.43000030517578,0],["1976-06-29",103.43000030517578,104.33000183105469,102.94999694824219,103.86000061035156,0],["1976-06-30",103.86000061035156,105.06999969482422,103.5199966430664,104.27999877929688,0],["1976-07-01",104.27999877929688,104.9800033569336,103.13999938964844,103.58999633789062,0],["1976-07-02",103.58999633789062,104.52999877929688,103.12999725341797,104.11000061035156,0],["1976-07-06",104.11000061035156,104.66999816894531,103.19000244140625,103.54000091552734,0],["1976-07-07",103.54000091552734,104.2300033569336,102.80000305175781,103.83000183105469,0],["1976-07-08",103.83000183105469,104.75,103.44000244140625,103.9800033569336,0],["1976-07-09",103.9800033569336,105.41000366210938,103.80000305175781,104.9800033569336,0],["1976-07-12",104.9800033569336,106.30000305175781,104.73999786376953,105.9000015258789,0],["1976-07-13",105.9000015258789,106.77999877929688,105.1500015258789,105.66999816894531,0],["1976-07-14",105.66999816894531,106.61000061035156,105.05000305175781,105.94999694824219,0],["1976-07-15",105.94999694824219,106.25,104.76000213623047,105.19999694824219,0],["1976-07-16",105.19999694824219,105.2699966430664,103.87000274658203,104.68000030517578,0],["1976-07-19",104.68000030517578,105.31999969482422,103.83999633789062,104.29000091552734,0],["1976-07-20",104.29000091552734,104.56999969482422,103.05000305175781,103.72000122070312,0],["1976-07-21",103.72000122070312,104.55999755859375,103.20999908447266,103.81999969482422,0],["1976-07-22",103.81999969482422,104.41999816894531,103.1500015258789,103.93000030517578,0],["1976-07-23",103.93000030517578,104.70999908447266,103.48999786376953,104.05999755859375,0],["1976-07-26",104.05999755859375,104.69000244140625,103.45999908447266,104.06999969482422,0],["1976-07-27",104.06999969482422,104.51000213623047,103.12999725341797,103.4800033569336,0],["1976-07-28",103.4800033569336,103.58000183105469,102.30999755859375,103.05000305175781,0],["1976-07-29",103.05000305175781,103.58999633789062,102.36000061035156,102.93000030517578,0],["1976-07-30",102.93000030517578,103.87999725341797,102.47000122070312,103.44000244140625,0],["1976-08-02",103.44000244140625,103.9800033569336,102.63999938964844,103.19000244140625,0],["1976-08-03",103.19000244140625,104.48999786376953,102.79000091552734,104.13999938964844,0],["1976-08-04",104.13999938964844,105.18000030517578,103.72000122070312,104.43000030517578,0],["1976-08-05",104.43000030517578,104.76000213623047,103.4800033569336,103.8499984741211,0],["1976-08-06",103.8499984741211,104.25,103.0999984741211,103.79000091552734,0],["1976-08-09",103.79000091552734,104.0199966430664,103.01000213623047,103.48999786376953,0],["1976-08-10",103.48999786376953,104.70999908447266,103.20999908447266,104.41000366210938,0],["1976-08-11",104.41000366210938,105.23999786376953,103.7300033569336,104.05999755859375,0],["1976-08-12",104.05999755859375,104.63999938964844,103.37999725341797,104.22000122070312,0],["1976-08-13",104.22000122070312,104.79000091552734,103.61000061035156,104.25,0],["1976-08-16",104.25,104.98999786376953,103.73999786376953,104.43000030517578,0],["1976-08-17",104.43000030517578,105.25,103.9800033569336,104.80000305175781,0],["1976-08-18",104.80000305175781,105.41000366210938,104.12000274658203,104.55999755859375,0],["1976-08-19",104.55999755859375,104.73999786376953,103.01000213623047,103.38999938964844,0],["1976-08-20",103.30999755859375,103.30999755859375,101.95999908447266,102.37000274658203,0],["1976-08-23",102.37000274658203,102.48999786376953,101.04000091552734,101.95999908447266,0],["1976-08-24",101.95999908447266,102.6500015258789,100.9800033569336,101.2699966430664,0],["1976-08-25",101.2699966430664,102.41000366210938,100.43000030517578,102.02999877929688,0],["1976-08-26",102.02999877929688,102.58999633789062,101.01000213623047,101.31999969482422,0],["1976-08-27",101.31999969482422,101.9000015258789,100.55000305175781,101.4800033569336,0],["1976-08-30",101.4800033569336,102.51000213623047,101.22000122070312,102.06999969482422,0],["1976-08-31",102.06999969482422,103.37999725341797,101.94000244140625,102.91000366210938,0],["1976-09-01",102.91000366210938,104.30000305175781,102.5999984741211,104.05999755859375,0],["1976-09-02",104.05999755859375,104.83999633789062,103.47000122070312,103.91999816894531,0],["1976-09-03",103.91999816894531,104.62999725341797,103.36000061035156,104.30000305175781,0],["1976-09-07",104.30000305175781,105.30999755859375,103.93000030517578,105.02999877929688,0],["1976-09-08",105.02999877929688,105.7300033569336,104.33999633789062,104.94000244140625,0],["1976-09-09",104.94000244140625,105.12000274658203,103.91000366210938,104.4000015258789,0],["1976-09-10",104.4000015258789,105.02999877929688,103.79000091552734,104.6500015258789,0],["1976-09-13",104.6500015258789,105.29000091552734,103.87999725341797,104.29000091552734,0],["1976-09-14",104.29000091552734,104.5,103.30999755859375,103.94000244140625,0],["1976-09-15",103.94000244140625,104.69999694824219,103.27999877929688,104.25,0],["1976-09-16",104.25,105.58999633789062,103.83999633789062,105.33999633789062,0],["1976-09-17",105.33999633789062,106.80999755859375,105.13999938964844,106.2699966430664,0],["1976-09-20",106.2699966430664,107.19999694824219,105.73999786376953,106.31999969482422,0],["1976-09-21",106.31999969482422,108.12999725341797,106.08999633789062,107.83000183105469,0],["1976-09-22",107.83000183105469,108.72000122070312,106.91999816894531,107.45999908447266,0],["1976-09-23",107.45999908447266,107.95999908447266,106.4000015258789,106.91999816894531,0],["1976-09-24",106.91999816894531,107.36000061035156,106.02999877929688,106.80000305175781,0],["1976-09-27",106.80000305175781,107.69999694824219,106.3499984741211,107.2699966430664,0],["1976-09-28",107.2699966430664,107.54000091552734,105.61000061035156,105.91999816894531,0],["1976-09-29",105.91999816894531,106.44999694824219,104.83000183105469,105.37000274658203,0],["1976-09-30",105.37000274658203,105.83999633789062,104.56999969482422,105.23999786376953,0],["1976-10-01",105.23999786376953,105.75,103.5999984741211,104.16999816894531,0],["1976-10-04",104.16999816894531,104.62000274658203,103.41999816894531,104.02999877929688,0],["1976-10-05",104.02999877929688,104.25,102.51000213623047,103.2300033569336,0],["1976-10-06",103.2300033569336,103.72000122070312,102.05000305175781,102.97000122070312,0],["1976-10-07",102.97000122070312,103.9000015258789,102.16000366210938,103.54000091552734,0],["1976-10-08",103.54000091552734,104.0,102.23999786376953,102.55999755859375,0],["1976-10-11",102.4800033569336,102.4800033569336,100.9800033569336,101.63999938964844,0],["1976-10-12",101.63999938964844,102.19000244140625,100.37999725341797,100.80999755859375,0],["1976-10-13",100.80999755859375,102.44000244140625,100.54000091552734,102.12000274658203,0],["1976-10-14",102.12000274658203,102.13999938964844,100.27999877929688,100.8499984741211,0],["1976-10-15",100.8499984741211,101.5,100.0199966430664,100.87999725341797,0],["1976-10-18",100.87999725341797,101.98999786376953,100.62000274658203,101.47000122070312,0],["1976-10-19",101.47000122070312,102.04000091552734,100.41999816894531,101.44999694824219,0],["1976-10-20",101.44999694824219,102.2300033569336,100.80999755859375,101.73999786376953,0],["1976-10-21",101.73999786376953,102.31999969482422,100.48999786376953,100.7699966430664,0],["1976-10-22",100.7699966430664,100.93000030517578,99.23999786376953,99.95999908447266,0],["1976-10-25",99.95999908447266,100.5999984741211,99.20999908447266,100.06999969482422,0],["1976-10-26",100.06999969482422,101.5,99.91000366210938,101.05999755859375,0],["1976-10-27",101.05999755859375,102.12000274658203,100.61000061035156,101.76000213623047,0],["1976-10-28",101.76000213623047,102.5,101.12000274658203,101.61000061035156,0],["1976-10-29",101.61000061035156,103.0999984741211,101.1500015258789,102.9000015258789,0],["1976-11-01",102.9000015258789,103.77999877929688,102.19000244140625,103.0999984741211,0],["1976-11-03",102.48999786376953,102.48999786376953,100.7300033569336,101.91999816894531,0],["1976-11-04",101.91999816894531,103.16000366210938,101.4000015258789,102.41000366210938,0],["1976-11-05",102.41000366210938,102.69999694824219,100.4800033569336,100.81999969482422,0],["1976-11-08",100.62000274658203,100.62000274658203,99.0999984741211,99.5999984741211,0],["1976-11-09",99.5999984741211,100.20999908447266,98.37999725341797,99.31999969482422,0],["1976-11-10",99.31999969482422,99.9800033569336,98.18000030517578,98.80999755859375,0],["1976-11-11",98.80999755859375,99.88999938964844,98.3499984741211,99.63999938964844,0],["1976-11-12",99.63999938964844,99.94999694824219,98.51000213623047,99.23999786376953,0],["1976-11-15",99.23999786376953,100.16000366210938,98.52999877929688,99.9000015258789,0],["1976-11-16",99.9000015258789,101.12000274658203,99.44000244140625,100.04000091552734,0],["1976-11-17",100.04000091552734,101.31999969482422,99.63999938964844,100.61000061035156,0],["1976-11-18",100.61000061035156,102.22000122070312,100.48999786376953,101.88999938964844,0],["1976-11-19",101.88999938964844,102.7699966430664,101.16999816894531,101.91999816894531,0],["1976-11-22",101.91999816894531,103.1500015258789,101.62999725341797,102.58999633789062,0],["1976-11-23",102.58999633789062,102.9000015258789,101.5,101.95999908447266,0],["1976-11-24",101.95999908447266,102.8499984741211,101.41000366210938,102.41000366210938,0],["1976-11-26",102.41000366210938,103.51000213623047,102.12999725341797,103.1500015258789,0],["1976-11-29",103.1500015258789,103.45999908447266,102.06999969482422,102.44000244140625,0],["1976-11-30",102.44000244140625,102.72000122070312,101.45999908447266,102.0999984741211,0],["1976-12-01",102.0999984741211,103.02999877929688,101.62000274658203,102.48999786376953,0],["1976-12-02",102.48999786376953,103.30000305175781,101.69999694824219,102.12000274658203,0],["1976-12-03",102.12000274658203,103.30999755859375,101.75,102.76000213623047,0],["1976-12-06",102.76000213623047,104.1500015258789,102.52999877929688,103.55999755859375,0],["1976-12-07",103.55999755859375,104.4000015258789,102.95999908447266,103.48999786376953,0],["1976-12-08",103.48999786376953,104.4000015258789,102.94000244140625,104.08000183105469,0],["1976-12-09",104.08000183105469,105.2699966430664,103.70999908447266,104.51000213623047,0],["1976-12-10",104.51000213623047,105.36000061035156,103.9000015258789,104.69999694824219,0],["1976-12-13",104.69999694824219,105.33000183105469,103.94000244140625,104.62999725341797,0],["1976-12-14",104.62999725341797,105.44000244140625,103.80000305175781,105.06999969482422,0],["1976-12-15",105.06999969482422,105.88999938964844,104.33000183105469,105.13999938964844,0],["1976-12-16",105.13999938964844,105.52999877929688,104.06999969482422,104.80000305175781,0],["1976-12-17",104.80000305175781,105.5999984741211,103.88999938964844,104.26000213623047,0],["1976-12-20",104.26000213623047,104.62999725341797,103.20999908447266,103.6500015258789,0],["1976-12-21",103.6500015258789,104.66000366210938,102.98999786376953,104.22000122070312,0],["1976-12-22",104.22000122070312,105.58999633789062,104.02999877929688,104.70999908447266,0],["1976-12-23",104.70999908447266,105.48999786376953,104.08999633789062,104.83999633789062,0],["1976-12-27",104.83999633789062,106.30999755859375,104.58000183105469,106.05999755859375,0],["1976-12-28",106.05999755859375,107.36000061035156,105.9000015258789,106.7699966430664,0],["1976-12-29",106.7699966430664,107.16999816894531,105.83000183105469,106.33999633789062,0],["1976-12-30",106.33999633789062,107.41000366210938,105.97000122070312,106.87999725341797,0],["1976-12-31",106.87999725341797,107.81999969482422,106.55000305175781,107.45999908447266,0],["1977-01-03",107.45999908447266,107.97000122070312,106.41999816894531,107.0,0],["1977-01-04",107.0,107.30999755859375,105.4000015258789,105.69999694824219,0],["1977-01-05",105.69999694824219,106.06999969482422,104.33000183105469,104.76000213623047,0],["1977-01-06",104.76000213623047,105.86000061035156,104.4000015258789,105.0199966430664,0],["1977-01-07",105.0199966430664,105.58999633789062,104.30000305175781,105.01000213623047,0],["1977-01-10",105.01000213623047,105.75,104.45999908447266,105.19999694824219,0],["1977-01-11",105.19999694824219,105.5999984741211,103.76000213623047,104.12000274658203,0],["1977-01-12",104.12000274658203,104.18000030517578,102.75,103.4000015258789,0],["1977-01-13",103.4000015258789,104.5999984741211,103.20999908447266,104.19999694824219,0],["1977-01-14",104.19999694824219,104.70999908447266,103.37000274658203,104.01000213623047,0],["1977-01-17",104.01000213623047,104.37000274658203,103.04000091552734,103.7300033569336,0],["1977-01-18",103.7300033569336,104.29000091552734,102.70999908447266,103.31999969482422,0],["1977-01-19",103.31999969482422,104.37999725341797,102.83000183105469,103.8499984741211,0],["1977-01-20",103.8499984741211,104.44999694824219,102.5,102.97000122070312,0],["1977-01-21",102.97000122070312,103.91000366210938,102.3499984741211,103.31999969482422,0],["1977-01-24",103.31999969482422,104.05999755859375,102.5,103.25,0],["1977-01-25",103.25,104.08000183105469,102.41999816894531,103.12999725341797,0],["1977-01-26",103.12999725341797,103.4800033569336,101.83999633789062,102.33999633789062,0],["1977-01-27",102.33999633789062,102.80999755859375,101.2699966430664,101.79000091552734,0],["1977-01-28",101.79000091552734,102.61000061035156,101.08000183105469,101.93000030517578,0],["1977-01-31",101.93000030517578,102.44000244140625,100.91000366210938,102.02999877929688,0],["1977-02-01",102.02999877929688,103.05999755859375,101.56999969482422,102.54000091552734,0],["1977-02-02",102.54000091552734,103.31999969482422,101.88999938964844,102.36000061035156,0],["1977-02-03",102.36000061035156,102.56999969482422,101.27999877929688,101.8499984741211,0],["1977-02-04",101.8499984741211,102.70999908447266,101.30000305175781,101.87999725341797,0],["1977-02-07",101.87999725341797,102.43000030517578,101.25,101.88999938964844,0],["1977-02-08",101.88999938964844,102.6500015258789,101.16000366210938,101.5999984741211,0],["1977-02-09",101.5999984741211,101.87999725341797,100.12000274658203,100.7300033569336,0],["1977-02-10",100.7300033569336,101.51000213623047,100.16000366210938,100.81999969482422,0],["1977-02-11",100.81999969482422,101.18000030517578,99.73999786376953,100.22000122070312,0],["1977-02-14",100.22000122070312,101.05999755859375,99.51000213623047,100.73999786376953,0],["1977-02-15",100.73999786376953,101.66999816894531,100.3499984741211,101.04000091552734,0],["1977-02-16",101.04000091552734,102.22000122070312,100.68000030517578,101.5,0],["1977-02-17",101.5,101.76000213623047,100.43000030517578,100.91999816894531,0],["1977-02-18",100.91999816894531,101.12999725341797,99.94999694824219,100.48999786376953,0],["1977-02-22",100.48999786376953,101.22000122070312,99.94000244140625,100.48999786376953,0],["1977-02-23",100.48999786376953,100.94999694824219,99.77999877929688,100.19000244140625,0],["1977-02-24",100.19000244140625,100.41999816894531,99.18000030517578,99.5999984741211,0],["1977-02-25",99.5999984741211,100.0199966430664,98.81999969482422,99.4800033569336,0],["1977-02-28",99.4800033569336,100.05999755859375,98.91000366210938,99.81999969482422,0],["1977-03-01",99.81999969482422,101.02999877929688,99.6500015258789,100.66000366210938,0],["1977-03-02",100.66000366210938,101.23999786376953,99.97000122070312,100.38999938964844,0],["1977-03-03",100.38999938964844,101.27999877929688,100.01000213623047,100.87999725341797,0],["1977-03-04",100.87999725341797,101.66999816894531,100.5199966430664,101.19999694824219,0],["1977-03-07",101.19999694824219,101.7699966430664,100.63999938964844,101.25,0],["1977-03-08",101.25,101.8499984741211,100.4800033569336,100.87000274658203,0],["1977-03-09",100.87000274658203,100.88999938964844,99.62999725341797,100.0999984741211,0],["1977-03-10",100.0999984741211,100.95999908447266,99.48999786376953,100.66999816894531,0],["1977-03-11",100.66999816894531,101.37000274658203,100.13999938964844,100.6500015258789,0],["1977-03-14",100.6500015258789,101.75,100.23999786376953,101.41999816894531,0],["1977-03-15",101.41999816894531,102.61000061035156,101.33999633789062,101.9800033569336,0],["1977-03-16",101.9800033569336,102.69999694824219,101.5199966430664,102.16999816894531,0],["1977-03-17",102.16999816894531,102.58000183105469,101.27999877929688,102.08000183105469,0],["1977-03-18",102.08000183105469,102.61000061035156,101.38999938964844,101.86000061035156,0],["1977-03-21",101.86000061035156,102.12999725341797,100.91999816894531,101.30999755859375,0],["1977-03-22",101.30999755859375,101.58000183105469,100.3499984741211,101.0,0],["1977-03-23",101.0,101.41999816894531,99.87999725341797,100.19999694824219,0],["1977-03-24",100.19999694824219,100.5999984741211,99.26000213623047,99.69999694824219,0],["1977-03-25",99.69999694824219,100.05000305175781,98.70999908447266,99.05999755859375,0],["1977-03-28",99.05999755859375,99.54000091552734,98.3499984741211,99.0,0],["1977-03-29",99.0,100.12000274658203,98.94999694824219,99.69000244140625,0],["1977-03-30",99.69000244140625,99.98999786376953,98.18000030517578,98.54000091552734,0],["1977-03-31",98.54000091552734,99.13999938964844,97.80000305175781,98.41999816894531,0],["1977-04-01",98.41999816894531,99.56999969482422,98.37999725341797,99.20999908447266,0],["1977-04-04",99.20999908447266,99.5,97.9800033569336,98.2300033569336,0],["1977-04-05",98.2300033569336,98.5999984741211,97.43000030517578,98.01000213623047,0],["1977-04-06",98.01000213623047,98.61000061035156,97.44999694824219,97.91000366210938,0],["1977-04-07",97.91000366210938,98.6500015258789,97.4800033569336,98.3499984741211,0],["1977-04-11",98.3499984741211,99.37000274658203,98.08000183105469,98.87999725341797,0],["1977-04-12",98.97000122070312,100.58000183105469,98.97000122070312,100.1500015258789,0],["1977-04-13",100.1500015258789,100.72000122070312,99.0199966430664,100.16000366210938,0],["1977-04-14",100.41999816894531,102.06999969482422,100.41999816894531,101.0,0],["1977-04-15",101.0,101.62999725341797,100.3499984741211,101.04000091552734,0],["1977-04-18",101.04000091552734,101.36000061035156,100.08999633789062,100.54000091552734,0],["1977-04-19",100.54000091552734,100.80999755859375,99.58000183105469,100.06999969482422,0],["1977-04-20",100.06999969482422,100.9800033569336,99.48999786376953,100.4000015258789,0],["1977-04-21",100.4000015258789,101.19999694824219,99.3499984741211,99.75,0],["1977-04-22",99.66999816894531,99.66999816894531,98.08000183105469,98.44000244140625,0],["1977-04-25",98.31999969482422,98.31999969482422,96.54000091552734,97.1500015258789,0],["1977-04-26",97.1500015258789,97.94000244140625,96.52999877929688,97.11000061035156,0],["1977-04-27",97.11000061035156,98.47000122070312,96.9000015258789,97.95999908447266,0],["1977-04-28",97.95999908447266,98.7699966430664,97.47000122070312,98.19999694824219,0],["1977-04-29",98.19999694824219,98.87000274658203,97.58000183105469,98.44000244140625,0],["1977-05-02",98.44000244140625,99.26000213623047,97.97000122070312,98.93000030517578,0],["1977-05-03",98.93000030517578,99.95999908447266,98.72000122070312,99.43000030517578,0],["1977-05-04",99.43000030517578,100.55999755859375,98.9000015258789,99.95999908447266,0],["1977-05-05",99.95999908447266,100.79000091552734,99.27999877929688,100.11000061035156,0],["1977-05-06",100.11000061035156,100.19999694824219,98.94999694824219,99.48999786376953,0],["1977-05-09",99.48999786376953,99.77999877929688,98.66000366210938,99.18000030517578,0],["1977-05-10",99.18000030517578,100.08999633789062,98.81999969482422,99.47000122070312,0],["1977-05-11",99.47000122070312,99.7699966430664,98.4000015258789,98.77999877929688,0],["1977-05-12",98.77999877929688,99.25,97.91000366210938,98.7300033569336,0],["1977-05-13",98.7300033569336,99.5199966430664,98.37000274658203,99.02999877929688,0],["1977-05-16",99.02999877929688,99.9800033569336,98.79000091552734,99.47000122070312,0],["1977-05-17",99.47000122070312,100.11000061035156,98.76000213623047,99.7699966430664,0],["1977-05-18",99.7699966430664,100.93000030517578,99.58000183105469,100.30000305175781,0],["1977-05-19",100.30000305175781,100.73999786376953,99.48999786376953,99.87999725341797,0],["1977-05-20",99.87999725341797,100.12000274658203,98.91000366210938,99.44999694824219,0],["1977-05-23",99.3499984741211,99.3499984741211,97.87999725341797,98.1500015258789,0],["1977-05-24",98.1500015258789,98.25,97.0,97.66999816894531,0],["1977-05-25",97.66999816894531,98.13999938964844,96.5,96.7699966430664,0],["1977-05-26",96.7699966430664,97.47000122070312,96.19999694824219,97.01000213623047,0],["1977-05-27",97.01000213623047,97.26000213623047,95.91999816894531,96.2699966430664,0],["1977-05-31",96.2699966430664,96.75,95.5199966430664,96.12000274658203,0],["1977-06-01",96.12000274658203,97.2699966430664,95.88999938964844,96.93000030517578,0],["1977-06-02",96.93000030517578,97.52999877929688,96.2300033569336,96.73999786376953,0],["1977-06-03",96.73999786376953,98.12000274658203,96.55000305175781,97.69000244140625,0],["1977-06-06",97.69000244140625,98.26000213623047,96.88999938964844,97.2300033569336,0],["1977-06-07",97.2300033569336,98.01000213623047,96.5999984741211,97.7300033569336,0],["1977-06-08",97.7300033569336,98.75,97.48999786376953,98.19999694824219,0],["1977-06-09",98.19999694824219,98.62000274658203,97.51000213623047,98.13999938964844,0],["1977-06-10",98.13999938964844,98.86000061035156,97.68000030517578,98.45999908447266,0],["1977-06-13",98.45999908447266,99.20999908447266,98.05999755859375,98.73999786376953,0],["1977-06-14",98.76000213623047,100.12000274658203,98.76000213623047,99.86000061035156,0],["1977-06-15",99.86000061035156,100.30999755859375,99.12000274658203,99.61000061035156,0],["1977-06-16",99.61000061035156,100.33000183105469,98.91000366210938,99.8499984741211,0],["1977-06-17",99.8499984741211,100.47000122070312,99.33999633789062,99.97000122070312,0],["1977-06-20",99.97000122070312,100.76000213623047,99.55999755859375,100.41999816894531,0],["1977-06-21",100.41999816894531,101.41000366210938,100.16000366210938,100.73999786376953,0],["1977-06-22",100.73999786376953,101.06999969482422,99.9000015258789,100.45999908447266,0],["1977-06-23",100.45999908447266,101.0999984741211,99.87999725341797,100.62000274658203,0],["1977-06-24",100.62000274658203,101.6500015258789,100.41000366210938,101.19000244140625,0],["1977-06-27",101.19000244140625,101.62999725341797,100.47000122070312,100.9800033569336,0],["1977-06-28",100.9800033569336,101.36000061035156,99.87000274658203,100.13999938964844,0],["1977-06-29",100.13999938964844,100.48999786376953,99.30000305175781,100.11000061035156,0],["1977-06-30",100.11000061035156,100.87999725341797,99.68000030517578,100.4800033569336,0],["1977-07-01",100.4800033569336,100.76000213623047,99.62999725341797,100.0999984741211,0],["1977-07-05",100.0999984741211,100.72000122070312,99.62000274658203,100.08999633789062,0],["1977-07-06",100.08999633789062,100.41000366210938,99.19999694824219,99.58000183105469,0],["1977-07-07",99.58000183105469,100.30000305175781,99.12000274658203,99.93000030517578,0],["1977-07-08",99.93000030517578,100.62000274658203,99.37000274658203,99.79000091552734,0],["1977-07-11",99.79000091552734,100.16000366210938,98.9000015258789,99.55000305175781,0],["1977-07-12",99.55000305175781,100.01000213623047,98.80999755859375,99.44999694824219,0],["1977-07-13",99.44999694824219,99.98999786376953,98.83000183105469,99.58999633789062,0],["1977-07-15",99.58999633789062,100.68000030517578,99.27999877929688,100.18000030517578,0],["1977-07-18",100.18000030517578,101.4000015258789,99.94000244140625,100.94999694824219,0],["1977-07-19",100.94999694824219,102.16999816894531,100.68000030517578,101.79000091552734,0],["1977-07-20",101.79000091552734,102.56999969482422,101.13999938964844,101.7300033569336,0],["1977-07-21",101.7300033569336,102.19000244140625,100.8499984741211,101.58999633789062,0],["1977-07-22",101.58999633789062,102.27999877929688,101.0199966430664,101.66999816894531,0],["1977-07-25",101.66999816894531,101.8499984741211,100.45999908447266,100.8499984741211,0],["1977-07-26",100.8499984741211,100.91999816894531,99.72000122070312,100.2699966430664,0],["1977-07-27",100.2699966430664,100.29000091552734,98.30999755859375,98.63999938964844,0],["1977-07-28",98.63999938964844,99.36000061035156,97.77999877929688,98.79000091552734,0],["1977-07-29",98.79000091552734,99.20999908447266,97.70999908447266,98.8499984741211,0],["1977-08-01",98.8499984741211,99.83999633789062,98.45999908447266,99.12000274658203,0],["1977-08-02",99.12000274658203,99.2699966430664,98.13999938964844,98.5,0],["1977-08-03",98.5,98.86000061035156,97.52999877929688,98.37000274658203,0],["1977-08-04",98.37000274658203,99.19000244140625,97.79000091552734,98.73999786376953,0],["1977-08-05",98.73999786376953,99.44000244140625,98.30999755859375,98.76000213623047,0],["1977-08-08",98.76000213623047,98.86000061035156,97.68000030517578,97.98999786376953,0],["1977-08-09",97.98999786376953,98.62999725341797,97.4800033569336,98.05000305175781,0],["1977-08-10",98.05000305175781,99.05999755859375,97.66999816894531,98.91999816894531,0],["1977-08-11",98.91999816894531,99.44999694824219,97.9000015258789,98.16000366210938,0],["1977-08-12",98.16000366210938,98.51000213623047,97.30999755859375,97.87999725341797,0],["1977-08-15",97.87999725341797,98.55999755859375,97.13999938964844,98.18000030517578,0],["1977-08-16",98.18000030517578,98.5999984741211,97.3499984741211,97.7300033569336,0],["1977-08-17",97.7300033569336,98.4000015258789,97.12000274658203,97.73999786376953,0],["1977-08-18",97.73999786376953,98.69000244140625,97.20999908447266,97.68000030517578,0],["1977-08-19",97.68000030517578,98.29000091552734,96.77999877929688,97.51000213623047,0],["1977-08-22",97.51000213623047,98.29000091552734,96.83999633789062,97.79000091552734,0],["1977-08-23",97.79000091552734,98.5199966430664,97.18000030517578,97.62000274658203,0],["1977-08-24",97.62000274658203,97.98999786376953,96.7699966430664,97.2300033569336,0],["1977-08-25",97.18000030517578,97.18000030517578,95.80999755859375,96.1500015258789,0],["1977-08-26",96.1500015258789,96.41999816894531,95.04000091552734,96.05999755859375,0],["1977-08-29",96.05999755859375,97.25,95.93000030517578,96.91999816894531,0],["1977-08-30",96.91999816894531,97.55000305175781,96.04000091552734,96.37999725341797,0],["1977-08-31",96.37999725341797,97.0,95.58999633789062,96.7699966430664,0],["1977-09-01",96.7699966430664,97.54000091552734,96.3499984741211,96.83000183105469,0],["1977-09-02",96.83000183105469,97.76000213623047,96.51000213623047,97.44999694824219,0],["1977-09-06",97.44999694824219,98.12999725341797,96.93000030517578,97.70999908447266,0],["1977-09-07",97.70999908447266,98.37999725341797,97.33000183105469,98.01000213623047,0],["1977-09-08",98.01000213623047,98.43000030517578,97.01000213623047,97.27999877929688,0],["1977-09-09",97.0999984741211,97.0999984741211,95.97000122070312,96.37000274658203,0],["1977-09-12",96.37000274658203,96.63999938964844,95.37000274658203,96.02999877929688,0],["1977-09-13",96.02999877929688,96.55999755859375,95.4800033569336,96.08999633789062,0],["1977-09-14",96.08999633789062,96.87999725341797,95.66000366210938,96.55000305175781,0],["1977-09-15",96.55000305175781,97.30999755859375,96.1500015258789,96.80000305175781,0],["1977-09-16",96.80000305175781,97.30000305175781,96.05000305175781,96.4800033569336,0],["1977-09-19",96.4800033569336,96.58999633789062,95.45999908447266,95.8499984741211,0],["1977-09-20",95.8499984741211,96.29000091552734,95.2300033569336,95.88999938964844,0],["1977-09-21",95.88999938964844,96.5199966430664,94.83000183105469,95.0999984741211,0],["1977-09-22",95.0999984741211,95.61000061035156,94.51000213623047,95.08999633789062,0],["1977-09-23",95.08999633789062,95.69000244140625,94.5999984741211,95.04000091552734,0],["1977-09-26",95.04000091552734,95.68000030517578,94.44000244140625,95.37999725341797,0],["1977-09-27",95.37999725341797,96.01000213623047,94.76000213623047,95.23999786376953,0],["1977-09-28",95.23999786376953,95.91000366210938,94.7300033569336,95.30999755859375,0],["1977-09-29",95.30999755859375,96.27999877929688,95.08999633789062,95.8499984741211,0],["1977-09-30",95.8499984741211,96.8499984741211,95.66000366210938,96.52999877929688,0],["1977-10-03",96.52999877929688,97.11000061035156,95.86000061035156,96.73999786376953,0],["1977-10-04",96.73999786376953,97.2699966430664,95.7300033569336,96.02999877929688,0],["1977-10-05",96.02999877929688,96.36000061035156,95.19999694824219,95.68000030517578,0],["1977-10-06",95.68000030517578,96.44999694824219,95.30000305175781,96.05000305175781,0],["1977-10-07",96.05000305175781,96.51000213623047,95.4800033569336,95.97000122070312,0],["1977-10-10",95.97000122070312,96.1500015258789,95.31999969482422,95.75,0],["1977-10-11",95.75,95.97000122070312,94.7300033569336,94.93000030517578,0],["1977-10-12",94.81999969482422,94.81999969482422,93.4000015258789,94.04000091552734,0],["1977-10-13",94.04000091552734,94.31999969482422,92.88999938964844,93.45999908447266,0],["1977-10-14",93.45999908447266,94.19000244140625,92.87999725341797,93.55999755859375,0],["1977-10-17",93.55999755859375,94.02999877929688,92.87000274658203,93.47000122070312,0],["1977-10-18",93.47000122070312,94.19000244140625,93.01000213623047,93.45999908447266,0],["1977-10-19",93.45999908447266,93.70999908447266,92.06999969482422,92.37999725341797,0],["1977-10-20",92.37999725341797,93.12000274658203,91.5999984741211,92.66999816894531,0],["1977-10-21",92.66999816894531,92.98999786376953,91.80000305175781,92.31999969482422,0],["1977-10-24",92.31999969482422,92.62000274658203,91.36000061035156,91.62999725341797,0],["1977-10-25",91.62999725341797,91.70999908447266,90.19999694824219,91.0,0],["1977-10-26",91.0,92.45999908447266,90.44000244140625,92.0999984741211,0],["1977-10-27",92.0999984741211,93.1500015258789,91.54000091552734,92.33999633789062,0],["1977-10-28",92.33999633789062,93.12999725341797,91.87999725341797,92.61000061035156,0],["1977-10-31",92.61000061035156,93.02999877929688,91.8499984741211,92.33999633789062,0],["1977-11-01",92.19000244140625,92.19000244140625,91.0,91.3499984741211,0],["1977-11-02",91.3499984741211,91.58999633789062,90.29000091552734,90.70999908447266,0],["1977-11-03",90.70999908447266,91.18000030517578,90.01000213623047,90.76000213623047,0],["1977-11-04",90.76000213623047,91.97000122070312,90.72000122070312,91.58000183105469,0],["1977-11-07",91.58000183105469,92.69999694824219,91.31999969482422,92.29000091552734,0],["1977-11-08",92.29000091552734,92.97000122070312,91.81999969482422,92.45999908447266,0],["1977-11-09",92.45999908447266,93.2699966430664,92.01000213623047,92.9800033569336,0],["1977-11-10",92.9800033569336,95.0999984741211,92.69000244140625,94.70999908447266,0],["1977-11-11",95.0999984741211,96.48999786376953,95.0999984741211,95.9800033569336,0],["1977-11-14",95.9800033569336,96.37999725341797,94.91000366210938,95.31999969482422,0],["1977-11-15",95.31999969482422,96.47000122070312,94.7300033569336,95.93000030517578,0],["1977-11-16",95.93000030517578,96.47000122070312,95.05999755859375,95.44999694824219,0],["1977-11-17",95.44999694824219,95.87999725341797,94.58999633789062,95.16000366210938,0],["1977-11-18",95.16000366210938,95.87999725341797,94.69999694824219,95.33000183105469,0],["1977-11-21",95.33000183105469,95.7699966430664,94.58999633789062,95.25,0],["1977-11-22",95.25,96.5199966430664,95.05000305175781,96.08999633789062,0],["1977-11-23",96.08999633789062,96.94000244140625,95.5999984741211,96.48999786376953,0],["1977-11-25",96.48999786376953,97.11000061035156,95.86000061035156,96.69000244140625,0],["1977-11-28",96.69000244140625,96.9800033569336,95.66999816894531,96.04000091552734,0],["1977-11-29",96.04000091552734,96.08999633789062,94.27999877929688,94.55000305175781,0],["1977-11-30",94.55000305175781,95.16999816894531,93.77999877929688,94.83000183105469,0],["1977-12-01",94.83000183105469,95.44999694824219,94.2300033569336,94.69000244140625,0],["1977-12-02",94.69000244140625,95.25,94.08000183105469,94.66999816894531,0],["1977-12-05",94.66999816894531,95.01000213623047,93.91000366210938,94.2699966430664,0],["1977-12-06",94.08999633789062,94.08999633789062,92.44000244140625,92.83000183105469,0],["1977-12-07",92.83000183105469,93.38999938964844,92.1500015258789,92.77999877929688,0],["1977-12-08",92.77999877929688,93.76000213623047,92.51000213623047,92.95999908447266,0],["1977-12-09",92.95999908447266,94.11000061035156,92.7699966430664,93.6500015258789,0],["1977-12-12",93.6500015258789,94.29000091552734,93.18000030517578,93.62999725341797,0],["1977-12-13",93.62999725341797,94.04000091552734,92.9000015258789,93.55999755859375,0],["1977-12-14",93.55999755859375,94.26000213623047,92.94000244140625,94.02999877929688,0],["1977-12-15",94.02999877929688,94.41999816894531,93.2300033569336,93.55000305175781,0],["1977-12-16",93.55000305175781,94.04000091552734,92.93000030517578,93.4000015258789,0],["1977-12-19",93.4000015258789,93.70999908447266,92.41999816894531,92.69000244140625,0],["1977-12-20",92.69000244140625,93.0,91.76000213623047,92.5,0],["1977-12-21",92.5,93.58000183105469,92.19999694824219,93.05000305175781,0],["1977-12-22",93.05000305175781,94.37000274658203,93.05000305175781,93.80000305175781,0],["1977-12-23",93.80000305175781,94.98999786376953,93.75,94.69000244140625,0],["1977-12-27",94.69000244140625,95.20999908447266,94.08999633789062,94.69000244140625,0],["1977-12-28",94.69000244140625,95.19999694824219,93.98999786376953,94.75,0],["1977-12-29",94.75,95.43000030517578,94.0999984741211,94.94000244140625,0],["1977-12-30",94.94000244140625,95.66999816894531,94.44000244140625,95.0999984741211,0],["1978-01-03",95.0999984741211,95.1500015258789,93.48999786376953,93.81999969482422,0],["1978-01-04",93.81999969482422,94.0999984741211,92.56999969482422,93.5199966430664,0],["1978-01-05",93.5199966430664,94.52999877929688,92.51000213623047,92.73999786376953,0],["1978-01-06",92.66000366210938,92.66000366210938,91.05000305175781,91.62000274658203,0],["1978-01-09",91.4800033569336,91.4800033569336,89.97000122070312,90.63999938964844,0],["1978-01-10",90.63999938964844,91.29000091552734,89.72000122070312,90.16999816894531,0],["1978-01-11",90.16999816894531,90.69999694824219,89.2300033569336,89.73999786376953,0],["1978-01-12",89.73999786376953,90.5999984741211,89.25,89.81999969482422,0],["1978-01-13",89.81999969482422,90.47000122070312,89.26000213623047,89.69000244140625,0],["1978-01-16",89.69000244140625,90.11000061035156,88.87999725341797,89.43000030517578,0],["1978-01-17",89.43000030517578,90.30999755859375,89.05000305175781,89.87999725341797,0],["1978-01-18",89.87999725341797,90.86000061035156,89.58999633789062,90.55999755859375,0],["1978-01-19",90.55999755859375,91.04000091552734,89.73999786376953,90.08999633789062,0],["1978-01-20",90.08999633789062,90.2699966430664,89.41000366210938,89.88999938964844,0],["1978-01-23",89.88999938964844,90.08000183105469,88.80999755859375,89.23999786376953,0],["1978-01-24",89.23999786376953,89.80000305175781,88.66999816894531,89.25,0],["1978-01-25",89.25,89.94000244140625,88.83000183105469,89.38999938964844,0],["1978-01-26",89.38999938964844,89.79000091552734,88.30999755859375,88.58000183105469,0],["1978-01-27",88.58000183105469,89.0999984741211,88.0199966430664,88.58000183105469,0],["1978-01-30",88.58000183105469,89.66999816894531,88.26000213623047,89.33999633789062,0],["1978-01-31",89.33999633789062,89.91999816894531,88.61000061035156,89.25,0],["1978-02-01",89.25,90.23999786376953,88.81999969482422,89.93000030517578,0],["1978-02-02",89.93000030517578,90.91000366210938,89.54000091552734,90.12999725341797,0],["1978-02-03",90.12999725341797,90.31999969482422,89.19000244140625,89.62000274658203,0],["1978-02-06",89.62000274658203,89.8499984741211,88.94999694824219,89.5,0],["1978-02-07",89.5,90.52999877929688,89.37999725341797,90.33000183105469,0],["1978-02-08",90.33000183105469,91.31999969482422,90.08999633789062,90.83000183105469,0],["1978-02-09",90.83000183105469,90.95999908447266,89.83999633789062,90.30000305175781,0],["1978-02-10",90.30000305175781,90.69000244140625,89.55999755859375,90.08000183105469,0],["1978-02-13",90.08000183105469,90.30000305175781,89.37999725341797,89.86000061035156,0],["1978-02-14",89.86000061035156,89.88999938964844,88.69999694824219,89.04000091552734,0],["1978-02-15",89.04000091552734,89.4000015258789,88.30000305175781,88.83000183105469,0],["1978-02-16",88.7699966430664,88.7699966430664,87.63999938964844,88.08000183105469,0],["1978-02-17",88.08000183105469,88.69999694824219,87.55000305175781,87.95999908447266,0],["1978-02-21",87.95999908447266,88.19000244140625,87.08999633789062,87.58999633789062,0],["1978-02-22",87.58999633789062,88.1500015258789,87.19000244140625,87.55999755859375,0],["1978-02-23",87.55999755859375,87.91999816894531,86.83000183105469,87.63999938964844,0],["1978-02-24",87.66000366210938,88.87000274658203,87.66000366210938,88.48999786376953,0],["1978-02-27",88.48999786376953,88.97000122070312,87.48999786376953,87.72000122070312,0],["1978-02-28",87.72000122070312,87.76000213623047,86.58000183105469,87.04000091552734,0],["1978-03-01",87.04000091552734,87.62999725341797,86.44999694824219,87.19000244140625,0],["1978-03-02",87.19000244140625,87.80999755859375,86.69000244140625,87.31999969482422,0],["1978-03-03",87.31999969482422,87.9800033569336,86.83000183105469,87.44999694824219,0],["1978-03-06",87.44999694824219,87.5199966430664,86.4800033569336,86.9000015258789,0],["1978-03-07",86.9000015258789,87.62999725341797,86.55000305175781,87.36000061035156,0],["1978-03-08",87.36000061035156,88.08000183105469,86.97000122070312,87.83999633789062,0],["1978-03-09",87.83999633789062,88.48999786376953,87.33999633789062,87.88999938964844,0],["1978-03-10",87.88999938964844,89.25,87.81999969482422,88.87999725341797,0],["1978-03-13",88.87999725341797,89.7699966430664,88.4800033569336,88.94999694824219,0],["1978-03-14",88.94999694824219,89.62000274658203,88.20999908447266,89.3499984741211,0],["1978-03-15",89.3499984741211,89.7300033569336,88.5199966430664,89.12000274658203,0],["1978-03-16",89.12000274658203,89.7699966430664,88.58000183105469,89.51000213623047,0],["1978-03-17",89.51000213623047,90.5199966430664,89.16999816894531,90.19999694824219,0],["1978-03-20",90.19999694824219,91.3499984741211,90.0999984741211,90.81999969482422,0],["1978-03-21",90.81999969482422,91.05999755859375,89.5,89.79000091552734,0],["1978-03-22",89.79000091552734,90.06999969482422,88.98999786376953,89.47000122070312,0],["1978-03-23",89.47000122070312,89.9000015258789,88.83000183105469,89.36000061035156,0],["1978-03-27",89.36000061035156,89.5,88.51000213623047,88.87000274658203,0],["1978-03-28",88.87000274658203,89.76000213623047,88.47000122070312,89.5,0],["1978-03-29",89.5,90.16999816894531,89.13999938964844,89.63999938964844,0],["1978-03-30",89.63999938964844,89.88999938964844,88.97000122070312,89.41000366210938,0],["1978-03-31",89.41000366210938,89.63999938964844,88.68000030517578,89.20999908447266,0],["1978-04-03",89.19999694824219,89.19999694824219,88.06999969482422,88.45999908447266,0],["1978-04-04",88.45999908447266,89.18000030517578,88.16000366210938,88.86000061035156,0],["1978-04-05",88.86000061035156,89.91000366210938,88.62000274658203,89.63999938964844,0],["1978-04-06",89.63999938964844,90.45999908447266,89.30999755859375,89.79000091552734,0],["1978-04-07",89.79000091552734,90.58999633789062,89.38999938964844,90.16999816894531,0],["1978-04-10",90.16999816894531,90.87999725341797,89.7300033569336,90.48999786376953,0],["1978-04-11",90.48999786376953,90.79000091552734,89.7699966430664,90.25,0],["1978-04-12",90.25,90.77999877929688,89.6500015258789,90.11000061035156,0],["1978-04-13",90.11000061035156,91.2699966430664,89.81999969482422,90.9800033569336,0],["1978-04-14",91.4000015258789,93.30999755859375,91.4000015258789,92.91999816894531,0],["1978-04-17",93.5999984741211,95.88999938964844,93.5999984741211,94.44999694824219,0],["1978-04-18",94.44999694824219,94.72000122070312,92.87000274658203,93.43000030517578,0],["1978-04-19",93.43000030517578,94.4800033569336,92.75,93.86000061035156,0],["1978-04-20",93.97000122070312,95.70999908447266,93.97000122070312,94.54000091552734,0],["1978-04-21",94.54000091552734,95.08999633789062,93.70999908447266,94.33999633789062,0],["1978-04-24",94.33999633789062,96.0,94.08000183105469,95.7699966430664,0],["1978-04-25",96.05000305175781,97.91000366210938,96.05000305175781,96.63999938964844,0],["1978-04-26",96.63999938964844,97.75,95.95999908447266,96.81999969482422,0],["1978-04-27",96.81999969482422,96.93000030517578,95.30000305175781,95.86000061035156,0],["1978-04-28",95.86000061035156,97.0999984741211,95.23999786376953,96.83000183105469,0],["1978-05-01",96.83000183105469,98.30000305175781,96.41000366210938,97.66999816894531,0],["1978-05-02",97.66999816894531,98.11000061035156,96.44000244140625,97.25,0],["1978-05-03",97.25,97.61000061035156,95.83999633789062,96.26000213623047,0],["1978-05-04",96.26000213623047,96.43000030517578,94.56999969482422,95.93000030517578,0],["1978-05-05",95.93000030517578,97.44000244140625,95.55999755859375,96.52999877929688,0],["1978-05-08",96.52999877929688,97.5,95.81999969482422,96.19000244140625,0],["1978-05-09",96.19000244140625,96.68000030517578,95.33000183105469,95.9000015258789,0],["1978-05-10",95.9000015258789,96.69000244140625,95.3499984741211,95.91999816894531,0],["1978-05-11",95.91999816894531,97.47000122070312,95.5999984741211,97.19999694824219,0],["1978-05-12",97.19999694824219,98.88999938964844,97.13999938964844,98.06999969482422,0],["1978-05-15",98.06999969482422,99.11000061035156,97.4000015258789,98.76000213623047,0],["1978-05-16",98.76000213623047,100.16000366210938,98.61000061035156,99.3499984741211,0],["1978-05-17",99.3499984741211,100.31999969482422,98.62999725341797,99.5999984741211,0],["1978-05-18",99.5999984741211,100.04000091552734,98.19000244140625,98.62000274658203,0],["1978-05-19",98.62000274658203,99.05999755859375,97.41999816894531,98.12000274658203,0],["1978-05-22",98.12000274658203,99.43000030517578,97.6500015258789,99.08999633789062,0],["1978-05-23",99.08999633789062,99.16999816894531,97.52999877929688,98.05000305175781,0],["1978-05-24",97.73999786376953,97.73999786376953,96.2699966430664,97.08000183105469,0],["1978-05-25",97.08000183105469,97.80000305175781,96.30000305175781,96.80000305175781,0],["1978-05-26",96.80000305175781,97.13999938964844,96.01000213623047,96.58000183105469,0],["1978-05-30",96.58000183105469,97.2300033569336,95.94999694824219,96.86000061035156,0],["1978-05-31",96.86000061035156,97.97000122070312,96.5,97.23999786376953,0],["1978-06-01",97.23999786376953,97.94999694824219,96.62999725341797,97.3499984741211,0],["1978-06-02",97.3499984741211,98.5199966430664,97.01000213623047,98.13999938964844,0],["1978-06-05",98.13999938964844,100.2699966430664,97.97000122070312,99.94999694824219,0],["1978-06-06",99.94999694824219,101.83999633789062,99.9000015258789,100.31999969482422,0],["1978-06-07",100.31999969482422,100.80999755859375,99.36000061035156,100.12000274658203,0],["1978-06-08",100.12000274658203,101.20999908447266,99.55000305175781,100.20999908447266,0],["1978-06-09",100.20999908447266,100.70999908447266,99.30000305175781,99.93000030517578,0],["1978-06-12",99.93000030517578,100.5999984741211,99.16000366210938,99.55000305175781,0],["1978-06-13",99.55000305175781,99.9800033569336,98.43000030517578,99.56999969482422,0],["1978-06-14",99.56999969482422,100.68000030517578,98.88999938964844,99.4800033569336,0],["1978-06-15",99.4800033569336,99.54000091552734,97.97000122070312,98.33999633789062,0],["1978-06-16",98.33999633789062,98.58999633789062,97.0999984741211,97.41999816894531,0],["1978-06-19",97.41999816894531,97.94000244140625,96.52999877929688,97.48999786376953,0],["1978-06-20",97.48999786376953,97.77999877929688,96.1500015258789,96.51000213623047,0],["1978-06-21",96.51000213623047,96.73999786376953,95.41999816894531,96.01000213623047,0],["1978-06-22",96.01000213623047,96.76000213623047,95.5199966430664,96.23999786376953,0],["1978-06-23",96.23999786376953,96.9800033569336,95.48999786376953,95.8499984741211,0],["1978-06-26",95.8499984741211,96.05999755859375,94.30999755859375,94.5999984741211,0],["1978-06-27",94.5999984741211,95.4800033569336,93.98999786376953,94.9800033569336,0],["1978-06-28",94.9800033569336,95.79000091552734,94.44000244140625,95.4000015258789,0],["1978-06-29",95.4000015258789,96.26000213623047,95.0,95.56999969482422,0],["1978-06-30",95.56999969482422,95.95999908447266,94.87000274658203,95.52999877929688,0],["1978-07-03",95.52999877929688,95.6500015258789,94.62000274658203,95.08999633789062,0],["1978-07-05",95.08999633789062,95.19999694824219,93.77999877929688,94.2699966430664,0],["1978-07-06",94.2699966430664,94.83000183105469,93.58999633789062,94.31999969482422,0],["1978-07-07",94.31999969482422,95.31999969482422,94.0199966430664,94.88999938964844,0],["1978-07-10",94.88999938964844,95.66999816894531,94.27999877929688,95.2699966430664,0],["1978-07-11",95.2699966430664,96.48999786376953,94.91999816894531,95.93000030517578,0],["1978-07-12",95.93000030517578,96.83000183105469,95.5,96.23999786376953,0],["1978-07-13",96.23999786376953,96.66000366210938,95.41999816894531,96.25,0],["1978-07-14",96.25,97.87999725341797,95.88999938964844,97.58000183105469,0],["1978-07-17",97.58000183105469,98.83999633789062,97.23999786376953,97.77999877929688,0],["1978-07-18",97.77999877929688,97.9800033569336,96.5199966430664,96.87000274658203,0],["1978-07-19",96.87000274658203,98.41000366210938,96.70999908447266,98.12000274658203,0],["1978-07-20",98.12000274658203,99.18000030517578,97.48999786376953,98.02999877929688,0],["1978-07-21",98.02999877929688,98.56999969482422,97.0199966430664,97.75,0],["1978-07-24",97.75,98.12999725341797,96.72000122070312,97.72000122070312,0],["1978-07-25",97.72000122070312,98.7300033569336,97.19999694824219,98.44000244140625,0],["1978-07-26",99.08000183105469,99.08000183105469,99.08000183105469,99.08000183105469,0],["1978-07-27",99.08000183105469,100.16999816894531,98.5999984741211,99.54000091552734,0],["1978-07-28",99.54000091552734,100.51000213623047,98.9000015258789,100.0,0],["1978-07-31",100.0,101.18000030517578,99.37000274658203,100.68000030517578,0],["1978-08-01",100.68000030517578,101.45999908447266,99.94999694824219,100.66000366210938,0],["1978-08-02",100.66000366210938,103.20999908447266,100.18000030517578,102.91999816894531,0],["1978-08-03",102.91999816894531,105.41000366210938,102.81999969482422,103.51000213623047,0],["1978-08-04",103.51000213623047,104.66999816894531,102.75,103.91999816894531,0],["1978-08-07",103.91999816894531,104.83999633789062,103.02999877929688,103.55000305175781,0],["1978-08-08",103.55000305175781,104.3499984741211,102.5999984741211,104.01000213623047,0],["1978-08-09",104.01000213623047,105.72000122070312,103.69999694824219,104.5,0],["1978-08-10",104.5,105.11000061035156,103.0999984741211,103.66000366210938,0],["1978-08-11",103.66000366210938,104.66999816894531,102.8499984741211,103.95999908447266,0],["1978-08-14",103.95999908447266,104.9800033569336,103.4000015258789,103.97000122070312,0],["1978-08-15",103.97000122070312,104.37999725341797,102.86000061035156,103.8499984741211,0],["1978-08-16",103.8499984741211,105.1500015258789,103.41000366210938,104.6500015258789,0],["1978-08-17",104.6500015258789,106.2699966430664,104.33999633789062,105.08000183105469,0],["1978-08-18",105.08000183105469,105.9800033569336,104.2300033569336,104.7300033569336,0],["1978-08-21",104.7300033569336,105.19999694824219,103.44000244140625,103.88999938964844,0],["1978-08-22",103.88999938964844,104.79000091552734,103.13999938964844,104.30999755859375,0],["1978-08-23",104.30999755859375,105.68000030517578,104.12000274658203,104.91000366210938,0],["1978-08-24",104.91000366210938,105.86000061035156,104.29000091552734,105.08000183105469,0],["1978-08-25",105.08000183105469,105.68000030517578,104.23999786376953,104.9000015258789,0],["1978-08-28",104.9000015258789,105.13999938964844,103.61000061035156,103.95999908447266,0],["1978-08-29",103.95999908447266,104.33999633789062,102.91999816894531,103.38999938964844,0],["1978-08-30",103.38999938964844,104.26000213623047,102.69999694824219,103.5,0],["1978-08-31",103.5,104.05000305175781,102.62999725341797,103.29000091552734,0],["1978-09-01",103.29000091552734,104.2699966430664,102.7300033569336,103.68000030517578,0],["1978-09-05",103.68000030517578,104.83000183105469,103.30999755859375,104.48999786376953,0],["1978-09-06",104.51000213623047,106.19000244140625,104.51000213623047,105.37999725341797,0],["1978-09-07",105.37999725341797,106.48999786376953,104.76000213623047,105.41999816894531,0],["1978-09-08",105.5,107.19000244140625,105.5,106.79000091552734,0],["1978-09-11",106.79000091552734,108.05000305175781,106.41999816894531,106.9800033569336,0],["1978-09-12",106.9800033569336,107.4800033569336,106.0199966430664,106.98999786376953,0],["1978-09-13",106.98999786376953,107.8499984741211,105.87000274658203,106.33999633789062,0],["1978-09-14",106.33999633789062,106.62000274658203,104.7699966430664,105.0999984741211,0],["1978-09-15",105.0999984741211,105.12000274658203,103.55999755859375,104.12000274658203,0],["1978-09-18",104.12000274658203,105.02999877929688,102.75,103.20999908447266,0],["1978-09-19",103.20999908447266,103.81999969482422,102.12000274658203,102.52999877929688,0],["1978-09-20",102.52999877929688,103.29000091552734,101.27999877929688,101.7300033569336,0],["1978-09-21",101.7300033569336,102.54000091552734,100.66000366210938,101.9000015258789,0],["1978-09-22",101.9000015258789,102.69000244140625,101.12999725341797,101.83999633789062,0],["1978-09-25",101.83999633789062,102.36000061035156,101.05000305175781,101.86000061035156,0],["1978-09-26",101.86000061035156,103.1500015258789,101.58000183105469,102.62000274658203,0],["1978-09-27",102.62000274658203,103.44000244140625,101.33000183105469,101.66000366210938,0],["1978-09-28",101.66000366210938,102.37999725341797,100.94000244140625,101.95999908447266,0],["1978-09-29",101.95999908447266,103.08000183105469,101.6500015258789,102.54000091552734,0],["1978-10-02",102.54000091552734,103.41999816894531,102.12999725341797,102.95999908447266,0],["1978-10-03",102.95999908447266,103.55999755859375,102.18000030517578,102.5999984741211,0],["1978-10-04",102.5999984741211,103.36000061035156,101.76000213623047,103.05999755859375,0],["1978-10-05",103.05999755859375,104.0999984741211,102.54000091552734,103.2699966430664,0],["1978-10-06",103.2699966430664,104.2300033569336,102.81999969482422,103.5199966430664,0],["1978-10-09",103.5199966430664,104.88999938964844,103.30999755859375,104.58999633789062,0],["1978-10-10",104.58999633789062,105.36000061035156,103.9000015258789,104.45999908447266,0],["1978-10-11",104.45999908447266,105.63999938964844,103.80000305175781,105.38999938964844,0],["1978-10-12",105.38999938964844,106.2300033569336,104.41999816894531,104.87999725341797,0],["1978-10-13",104.87999725341797,105.33999633789062,104.06999969482422,104.66000366210938,0],["1978-10-16",104.62999725341797,104.62999725341797,102.43000030517578,102.61000061035156,0],["1978-10-17",102.3499984741211,102.3499984741211,100.47000122070312,101.26000213623047,0],["1978-10-18",101.26000213623047,101.76000213623047,99.88999938964844,100.48999786376953,0],["1978-10-19",100.48999786376953,101.02999877929688,99.04000091552734,99.33000183105469,0],["1978-10-20",99.26000213623047,99.26000213623047,97.12000274658203,97.94999694824219,0],["1978-10-23",97.94999694824219,98.83999633789062,96.62999725341797,98.18000030517578,0],["1978-10-24",98.18000030517578,98.94999694824219,97.12999725341797,97.48999786376953,0],["1978-10-25",97.48999786376953,98.55999755859375,96.33000183105469,97.30999755859375,0],["1978-10-26",97.30999755859375,97.70999908447266,95.58999633789062,96.02999877929688,0],["1978-10-27",96.02999877929688,96.62000274658203,94.30000305175781,94.58999633789062,0],["1978-10-30",94.58999633789062,95.48999786376953,91.6500015258789,95.05999755859375,0],["1978-10-31",95.05999755859375,95.80000305175781,92.72000122070312,93.1500015258789,0],["1978-11-01",94.12999725341797,97.41000366210938,94.12999725341797,96.8499984741211,0],["1978-11-02",96.8499984741211,97.30999755859375,94.83999633789062,95.61000061035156,0],["1978-11-03",95.61000061035156,96.9800033569336,94.77999877929688,96.18000030517578,0],["1978-11-06",96.18000030517578,96.48999786376953,94.83999633789062,95.19000244140625,0],["1978-11-07",94.75,94.75,93.13999938964844,93.8499984741211,0],["1978-11-08",93.8499984741211,94.73999786376953,92.88999938964844,94.44999694824219,0],["1978-11-09",94.44999694824219,95.5,93.80999755859375,94.41999816894531,0],["1978-11-10",94.41999816894531,95.38999938964844,93.94000244140625,94.7699966430664,0],["1978-11-13",94.7699966430664,94.9000015258789,92.95999908447266,93.12999725341797,0],["1978-11-14",93.12999725341797,93.52999877929688,91.7699966430664,92.48999786376953,0],["1978-11-15",92.48999786376953,94.0,92.29000091552734,92.70999908447266,0],["1978-11-16",92.70999908447266,94.08000183105469,92.58999633789062,93.70999908447266,0],["1978-11-17",93.70999908447266,95.02999877929688,93.58999633789062,94.41999816894531,0],["1978-11-20",94.41999816894531,95.86000061035156,94.29000091552734,95.25,0],["1978-11-21",95.25,95.83000183105469,94.48999786376953,95.01000213623047,0],["1978-11-22",95.01000213623047,95.91000366210938,94.54000091552734,95.4800033569336,0],["1978-11-24",95.4800033569336,96.16999816894531,94.9800033569336,95.79000091552734,0],["1978-11-27",95.79000091552734,96.5199966430664,95.16999816894531,95.98999786376953,0],["1978-11-28",95.98999786376953,96.51000213623047,94.87999725341797,95.1500015258789,0],["1978-11-29",94.91999816894531,94.91999816894531,93.4800033569336,93.75,0],["1978-11-30",93.75,94.94000244140625,93.29000091552734,94.69999694824219,0],["1978-12-01",95.01000213623047,96.69000244140625,95.01000213623047,96.27999877929688,0],["1978-12-04",96.27999877929688,96.95999908447266,95.37000274658203,96.1500015258789,0],["1978-12-05",96.1500015258789,97.69999694824219,95.87999725341797,97.44000244140625,0],["1978-12-06",97.44000244140625,98.58000183105469,96.83000183105469,97.48999786376953,0],["1978-12-07",97.48999786376953,98.0999984741211,96.58000183105469,97.08000183105469,0],["1978-12-08",97.08000183105469,97.4800033569336,96.13999938964844,96.62999725341797,0],["1978-12-11",96.62999725341797,97.55999755859375,96.06999969482422,97.11000061035156,0],["1978-12-12",97.11000061035156,97.58000183105469,96.2699966430664,96.58999633789062,0],["1978-12-13",96.58999633789062,97.06999969482422,95.58999633789062,96.05999755859375,0],["1978-12-14",96.05999755859375,96.44000244140625,95.19999694824219,96.04000091552734,0],["1978-12-15",96.04000091552734,96.27999877929688,94.87999725341797,95.33000183105469,0],["1978-12-18",94.33000183105469,94.33000183105469,92.63999938964844,93.44000244140625,0],["1978-12-19",93.44000244140625,94.8499984741211,93.05000305175781,94.23999786376953,0],["1978-12-20",94.23999786376953,95.19999694824219,93.69999694824219,94.68000030517578,0],["1978-12-21",94.68000030517578,95.66000366210938,94.11000061035156,94.70999908447266,0],["1978-12-22",94.7699966430664,96.62000274658203,94.7699966430664,96.30999755859375,0],["1978-12-26",96.30999755859375,97.88999938964844,95.98999786376953,97.5199966430664,0],["1978-12-27",97.51000213623047,97.51000213623047,96.1500015258789,96.66000366210938,0],["1978-12-28",96.66000366210938,97.19000244140625,95.81999969482422,96.27999877929688,0],["1978-12-29",96.27999877929688,97.02999877929688,95.4800033569336,96.11000061035156,0],["1979-01-02",96.11000061035156,96.95999908447266,95.22000122070312,96.7300033569336,0],["1979-01-03",96.80999755859375,98.54000091552734,96.80999755859375,97.80000305175781,0],["1979-01-04",97.80000305175781,99.41999816894531,97.5199966430664,98.58000183105469,0],["1979-01-05",98.58000183105469,99.79000091552734,98.25,99.12999725341797,0],["1979-01-08",99.12999725341797,99.30000305175781,97.83000183105469,98.80000305175781,0],["1979-01-09",98.80000305175781,99.95999908447266,98.62000274658203,99.33000183105469,0],["1979-01-10",99.33000183105469,99.75,98.27999877929688,98.7699966430664,0],["1979-01-11",98.7699966430664,99.41000366210938,97.94999694824219,99.0999984741211,0],["1979-01-12",99.31999969482422,100.91000366210938,99.31999969482422,99.93000030517578,0],["1979-01-15",99.93000030517578,101.12999725341797,99.58000183105469,100.69000244140625,0],["1979-01-16",100.69000244140625,100.87999725341797,99.11000061035156,99.45999908447266,0],["1979-01-17",99.45999908447266,100.0,98.33000183105469,99.4800033569336,0],["1979-01-18",99.4800033569336,100.3499984741211,98.91000366210938,99.72000122070312,0],["1979-01-19",99.72000122070312,100.56999969482422,99.22000122070312,99.75,0],["1979-01-22",99.75,100.3499984741211,98.9000015258789,99.9000015258789,0],["1979-01-23",99.9000015258789,101.05000305175781,99.3499984741211,100.5999984741211,0],["1979-01-24",100.5999984741211,101.30999755859375,99.66999816894531,100.16000366210938,0],["1979-01-25",100.16000366210938,101.66000366210938,99.98999786376953,101.19000244140625,0],["1979-01-26",101.19000244140625,102.58999633789062,101.02999877929688,101.86000061035156,0],["1979-01-29",101.86000061035156,102.33000183105469,100.98999786376953,101.55000305175781,0],["1979-01-30",101.55000305175781,102.06999969482422,100.68000030517578,101.05000305175781,0],["1979-01-31",101.05000305175781,101.41000366210938,99.47000122070312,99.93000030517578,0],["1979-02-01",99.93000030517578,100.37999725341797,99.01000213623047,99.95999908447266,0],["1979-02-02",99.95999908447266,100.5199966430664,99.0999984741211,99.5,0],["1979-02-05",99.06999969482422,99.06999969482422,97.56999969482422,98.08999633789062,0],["1979-02-06",98.08999633789062,98.73999786376953,97.4800033569336,98.05000305175781,0],["1979-02-07",98.05000305175781,98.06999969482422,96.51000213623047,97.16000366210938,0],["1979-02-08",97.16000366210938,98.11000061035156,96.81999969482422,97.6500015258789,0],["1979-02-09",97.6500015258789,98.5,97.27999877929688,97.87000274658203,0],["1979-02-12",97.87000274658203,98.55000305175781,97.05000305175781,98.19999694824219,0],["1979-02-13",98.25,99.58000183105469,98.25,98.93000030517578,0],["1979-02-14",98.93000030517578,99.63999938964844,98.20999908447266,98.87000274658203,0],["1979-02-15",98.87000274658203,99.12999725341797,97.95999908447266,98.7300033569336,0],["1979-02-16",98.7300033569336,99.2300033569336,98.11000061035156,98.66999816894531,0],["1979-02-20",98.66999816894531,99.66999816894531,98.26000213623047,99.41999816894531,0],["1979-02-21",99.41999816894531,100.06999969482422,98.69000244140625,99.06999969482422,0],["1979-02-22",99.06999969482422,99.20999908447266,97.87999725341797,98.33000183105469,0],["1979-02-23",98.33000183105469,98.5,97.29000091552734,97.77999877929688,0],["1979-02-26",97.77999877929688,98.27999877929688,97.19999694824219,97.66999816894531,0],["1979-02-27",97.6500015258789,97.6500015258789,95.69000244140625,96.12999725341797,0],["1979-02-28",96.12999725341797,96.69000244140625,95.37999725341797,96.27999877929688,0],["1979-03-01",96.27999877929688,97.27999877929688,95.9800033569336,96.9000015258789,0],["1979-03-02",96.9000015258789,97.55000305175781,96.44000244140625,96.97000122070312,0],["1979-03-05",97.02999877929688,98.63999938964844,97.02999877929688,98.05999755859375,0],["1979-03-06",98.05999755859375,98.52999877929688,97.36000061035156,97.87000274658203,0],["1979-03-07",97.87000274658203,99.2300033569336,97.66999816894531,98.44000244140625,0],["1979-03-08",98.44000244140625,99.81999969482422,98.0999984741211,99.58000183105469,0],["1979-03-09",99.58000183105469,100.58000183105469,99.12000274658203,99.54000091552734,0],["1979-03-12",99.54000091552734,100.04000091552734,98.55999755859375,99.66999816894531,0],["1979-03-13",99.66999816894531,100.66000366210938,99.12999725341797,99.83999633789062,0],["1979-03-14",99.83999633789062,100.43000030517578,99.2300033569336,99.70999908447266,0],["1979-03-15",99.70999908447266,100.56999969482422,99.11000061035156,99.86000061035156,0],["1979-03-16",99.86000061035156,101.16000366210938,99.52999877929688,100.69000244140625,0],["1979-03-19",100.69000244140625,101.94000244140625,100.3499984741211,101.05999755859375,0],["1979-03-20",101.05999755859375,101.33999633789062,100.01000213623047,100.5,0],["1979-03-21",100.5,101.4800033569336,99.87000274658203,101.25,0],["1979-03-22",101.25,102.41000366210938,101.04000091552734,101.66999816894531,0],["1979-03-23",101.66999816894531,102.37000274658203,101.0199966430664,101.5999984741211,0],["1979-03-26",101.5999984741211,101.7699966430664,100.5999984741211,101.04000091552734,0],["1979-03-27",101.04000091552734,102.70999908447266,100.80999755859375,102.4800033569336,0],["1979-03-28",102.4800033569336,103.30999755859375,101.73999786376953,102.12000274658203,0],["1979-03-29",102.12000274658203,102.77999877929688,101.43000030517578,102.02999877929688,0],["1979-03-30",102.02999877929688,102.51000213623047,101.02999877929688,101.58999633789062,0],["1979-04-02",101.55999755859375,101.55999755859375,100.13999938964844,100.9000015258789,0],["1979-04-03",100.9000015258789,102.66999816894531,100.80999755859375,102.4000015258789,0],["1979-04-04",102.4000015258789,103.7300033569336,102.16000366210938,102.6500015258789,0],["1979-04-05",102.6500015258789,103.5999984741211,102.16000366210938,103.26000213623047,0],["1979-04-06",103.26000213623047,103.94999694824219,102.58000183105469,103.18000030517578,0],["1979-04-09",103.18000030517578,103.55999755859375,102.27999877929688,102.87000274658203,0],["1979-04-10",102.87000274658203,103.83000183105469,102.41999816894531,103.33999633789062,0],["1979-04-11",103.33999633789062,103.7699966430664,101.91999816894531,102.30999755859375,0],["1979-04-12",102.30999755859375,102.7699966430664,101.51000213623047,102.0,0],["1979-04-16",102.0,102.0199966430664,100.66999816894531,101.12000274658203,0],["1979-04-17",101.12000274658203,101.94000244140625,100.6500015258789,101.23999786376953,0],["1979-04-18",101.23999786376953,102.2300033569336,100.95999908447266,101.69999694824219,0],["1979-04-19",101.69999694824219,102.4000015258789,100.87999725341797,101.27999877929688,0],["1979-04-20",101.27999877929688,101.80999755859375,100.45999908447266,101.2300033569336,0],["1979-04-23",101.2300033569336,102.0,100.68000030517578,101.56999969482422,0],["1979-04-24",101.56999969482422,103.0199966430664,101.38999938964844,102.19999694824219,0],["1979-04-25",102.19999694824219,103.06999969482422,101.79000091552734,102.5,0],["1979-04-26",102.5,102.91000366210938,101.58000183105469,102.01000213623047,0],["1979-04-27",102.01000213623047,102.31999969482422,101.04000091552734,101.80000305175781,0],["1979-04-30",101.80000305175781,102.23999786376953,100.91000366210938,101.76000213623047,0],["1979-05-01",101.76000213623047,102.5,101.22000122070312,101.68000030517578,0],["1979-05-02",101.68000030517578,102.27999877929688,101.0,101.72000122070312,0],["1979-05-03",101.72000122070312,102.56999969482422,101.25,101.80999755859375,0],["1979-05-04",101.80999755859375,102.08000183105469,100.41999816894531,100.69000244140625,0],["1979-05-07",100.37000274658203,100.37000274658203,98.77999877929688,99.0199966430664,0],["1979-05-08",99.0199966430664,99.55999755859375,97.9800033569336,99.16999816894531,0],["1979-05-09",99.16999816894531,100.01000213623047,98.5,99.45999908447266,0],["1979-05-10",99.45999908447266,99.62999725341797,98.22000122070312,98.5199966430664,0],["1979-05-11",98.5199966430664,99.02999877929688,97.91999816894531,98.5199966430664,0],["1979-05-14",98.5199966430664,98.94999694824219,97.70999908447266,98.05999755859375,0],["1979-05-15",98.05999755859375,98.9000015258789,97.5999984741211,98.13999938964844,0],["1979-05-16",98.13999938964844,98.80000305175781,97.48999786376953,98.41999816894531,0],["1979-05-17",98.41999816894531,100.22000122070312,98.29000091552734,99.94000244140625,0],["1979-05-18",99.94000244140625,100.7300033569336,99.33000183105469,99.93000030517578,0],["1979-05-21",99.93000030517578,100.75,99.37000274658203,100.13999938964844,0],["1979-05-22",100.13999938964844,100.93000030517578,99.44999694824219,100.51000213623047,0],["1979-05-23",100.51000213623047,101.30999755859375,99.62999725341797,99.88999938964844,0],["1979-05-24",99.88999938964844,100.44000244140625,99.13999938964844,99.93000030517578,0],["1979-05-25",99.93000030517578,100.68000030517578,99.5199966430664,100.22000122070312,0],["1979-05-29",100.22000122070312,100.76000213623047,99.55999755859375,100.05000305175781,0],["1979-05-30",100.05000305175781,100.25,98.79000091552734,99.11000061035156,0],["1979-05-31",99.11000061035156,99.61000061035156,98.29000091552734,99.08000183105469,0],["1979-06-01",99.08000183105469,99.69999694824219,98.56999969482422,99.16999816894531,0],["1979-06-04",99.16999816894531,99.76000213623047,98.61000061035156,99.31999969482422,0],["1979-06-05",99.31999969482422,101.06999969482422,99.16999816894531,100.62000274658203,0],["1979-06-06",100.62000274658203,101.95999908447266,100.37999725341797,101.30000305175781,0],["1979-06-07",101.30000305175781,102.54000091552734,101.1500015258789,101.79000091552734,0],["1979-06-08",101.79000091552734,102.2300033569336,100.91000366210938,101.48999786376953,0],["1979-06-11",101.48999786376953,102.23999786376953,100.91000366210938,101.91000366210938,0],["1979-06-12",101.91000366210938,103.63999938964844,101.80999755859375,102.8499984741211,0],["1979-06-13",102.8499984741211,103.58000183105469,101.83000183105469,102.30999755859375,0],["1979-06-14",102.30999755859375,102.62999725341797,101.04000091552734,102.19999694824219,0],["1979-06-15",102.19999694824219,102.77999877929688,101.37999725341797,102.08999633789062,0],["1979-06-18",102.08999633789062,102.4800033569336,101.05000305175781,101.55999755859375,0],["1979-06-19",101.55999755859375,102.27999877929688,100.91000366210938,101.58000183105469,0],["1979-06-20",101.58000183105469,102.19000244140625,100.93000030517578,101.62999725341797,0],["1979-06-21",101.62999725341797,102.73999786376953,101.19999694824219,102.08999633789062,0],["1979-06-22",102.08999633789062,103.16000366210938,101.91000366210938,102.63999938964844,0],["1979-06-25",102.63999938964844,102.91000366210938,101.44999694824219,102.08999633789062,0],["1979-06-26",102.08999633789062,102.08999633789062,101.22000122070312,101.66000366210938,0],["1979-06-27",101.66000366210938,102.94999694824219,101.29000091552734,102.2699966430664,0],["1979-06-28",102.2699966430664,103.45999908447266,101.91000366210938,102.80000305175781,0],["1979-06-29",102.80000305175781,103.66999816894531,102.04000091552734,102.91000366210938,0],["1979-07-02",102.91000366210938,103.0,101.44999694824219,101.98999786376953,0],["1979-07-03",101.98999786376953,102.56999969482422,101.30999755859375,102.08999633789062,0],["1979-07-05",102.08999633789062,102.87999725341797,101.58999633789062,102.43000030517578,0],["1979-07-06",102.43000030517578,103.91000366210938,102.12000274658203,103.62000274658203,0],["1979-07-09",103.62000274658203,105.06999969482422,103.36000061035156,104.47000122070312,0],["1979-07-10",104.47000122070312,105.16999816894531,103.5199966430664,104.19999694824219,0],["1979-07-11",104.19999694824219,104.33999633789062,102.87000274658203,103.63999938964844,0],["1979-07-12",103.63999938964844,103.72000122070312,102.22000122070312,102.69000244140625,0],["1979-07-13",102.69000244140625,102.98999786376953,101.48999786376953,102.31999969482422,0],["1979-07-16",102.31999969482422,103.19999694824219,101.80999755859375,102.73999786376953,0],["1979-07-17",102.73999786376953,103.05999755859375,101.2699966430664,101.83000183105469,0],["1979-07-18",101.83000183105469,102.05999755859375,100.3499984741211,101.69000244140625,0],["1979-07-19",101.69000244140625,102.41999816894531,101.04000091552734,101.61000061035156,0],["1979-07-20",101.61000061035156,102.31999969482422,101.05999755859375,101.81999969482422,0],["1979-07-23",101.81999969482422,102.12999725341797,100.83999633789062,101.58999633789062,0],["1979-07-24",101.58999633789062,102.5,101.13999938964844,101.97000122070312,0],["1979-07-25",101.97000122070312,103.44000244140625,101.8499984741211,103.08000183105469,0],["1979-07-26",103.08000183105469,103.62999725341797,102.33999633789062,103.0999984741211,0],["1979-07-27",103.0999984741211,103.5,102.29000091552734,103.0999984741211,0],["1979-07-30",103.0999984741211,103.62999725341797,102.41999816894531,103.1500015258789,0],["1979-07-31",103.1500015258789,104.26000213623047,102.88999938964844,103.80999755859375,0],["1979-08-01",103.80999755859375,104.56999969482422,103.13999938964844,104.16999816894531,0],["1979-08-02",104.16999816894531,105.0199966430664,103.58999633789062,104.0999984741211,0],["1979-08-03",104.0999984741211,104.55999755859375,103.36000061035156,104.04000091552734,0],["1979-08-06",104.04000091552734,104.66000366210938,103.2699966430664,104.30000305175781,0],["1979-08-07",104.30000305175781,106.2300033569336,104.12000274658203,105.6500015258789,0],["1979-08-08",105.6500015258789,106.83999633789062,105.19999694824219,105.9800033569336,0],["1979-08-09",105.9800033569336,106.25,104.88999938964844,105.48999786376953,0],["1979-08-10",105.48999786376953,106.79000091552734,104.80999755859375,106.4000015258789,0],["1979-08-13",106.4000015258789,107.9000015258789,106.27999877929688,107.41999816894531,0],["1979-08-14",107.41999816894531,108.02999877929688,106.5999984741211,107.5199966430664,0],["1979-08-15",107.5199966430664,108.63999938964844,106.75,108.25,0],["1979-08-16",108.25,109.18000030517578,107.37999725341797,108.08999633789062,0],["1979-08-17",108.08999633789062,108.94000244140625,107.25,108.30000305175781,0],["1979-08-20",108.30000305175781,109.31999969482422,107.69000244140625,108.83000183105469,0],["1979-08-21",108.83000183105469,109.68000030517578,108.16999816894531,108.91000366210938,0],["1979-08-22",108.91000366210938,109.55999755859375,108.08999633789062,108.98999786376953,0],["1979-08-23",108.98999786376953,109.58999633789062,108.12000274658203,108.62999725341797,0],["1979-08-24",108.62999725341797,109.11000061035156,107.6500015258789,108.5999984741211,0],["1979-08-27",108.5999984741211,109.83999633789062,108.12000274658203,109.13999938964844,0],["1979-08-28",109.13999938964844,109.6500015258789,108.47000122070312,109.0199966430664,0],["1979-08-29",109.0199966430664,109.58999633789062,108.36000061035156,109.0199966430664,0],["1979-08-30",109.0199966430664,109.58999633789062,108.4000015258789,109.0199966430664,0],["1979-08-31",109.0199966430664,109.80000305175781,108.58000183105469,109.31999969482422,0],["1979-09-04",109.31999969482422,109.41000366210938,107.22000122070312,107.44000244140625,0],["1979-09-05",107.19000244140625,107.19000244140625,105.37999725341797,106.4000015258789,0],["1979-09-06",106.4000015258789,107.61000061035156,105.97000122070312,106.8499984741211,0],["1979-09-07",106.8499984741211,108.08999633789062,106.30000305175781,107.66000366210938,0],["1979-09-10",107.66000366210938,108.70999908447266,107.20999908447266,108.16999816894531,0],["1979-09-11",108.16999816894531,108.83000183105469,106.80000305175781,107.51000213623047,0],["1979-09-12",107.51000213623047,108.41000366210938,106.72000122070312,107.81999969482422,0],["1979-09-13",107.81999969482422,108.52999877929688,107.05999755859375,107.8499984741211,0],["1979-09-14",107.8499984741211,109.4800033569336,107.41999816894531,108.76000213623047,0],["1979-09-17",108.76000213623047,110.05999755859375,108.4000015258789,108.83999633789062,0],["1979-09-18",108.83999633789062,109.0,107.31999969482422,108.0,0],["1979-09-19",108.0,109.0199966430664,107.5199966430664,108.27999877929688,0],["1979-09-20",108.27999877929688,110.69000244140625,107.58999633789062,110.51000213623047,0],["1979-09-21",110.51000213623047,111.58000183105469,109.45999908447266,110.47000122070312,0],["1979-09-24",110.47000122070312,110.9000015258789,109.16000366210938,109.61000061035156,0],["1979-09-25",109.61000061035156,110.19000244140625,108.2699966430664,109.68000030517578,0],["1979-09-26",109.68000030517578,111.25,109.37000274658203,109.95999908447266,0],["1979-09-27",109.95999908447266,110.75,109.19000244140625,110.20999908447266,0],["1979-09-28",110.20999908447266,110.66999816894531,108.69999694824219,109.31999969482422,0],["1979-10-01",109.19000244140625,109.19000244140625,107.69999694824219,108.55999755859375,0],["1979-10-02",108.55999755859375,110.08000183105469,108.02999877929688,109.58999633789062,0],["1979-10-03",109.58999633789062,110.43000030517578,108.87999725341797,109.58999633789062,0],["1979-10-04",109.58999633789062,110.80999755859375,109.13999938964844,110.16999816894531,0],["1979-10-05",110.16999816894531,112.16000366210938,110.16000366210938,111.2699966430664,0],["1979-10-08",111.2699966430664,111.83000183105469,109.6500015258789,109.87999725341797,0],["1979-10-09",109.43000030517578,109.43000030517578,106.04000091552734,106.62999725341797,0],["1979-10-10",106.2300033569336,106.2300033569336,102.30999755859375,105.30000305175781,0],["1979-10-11",105.30000305175781,106.33000183105469,103.69999694824219,105.05000305175781,0],["1979-10-12",105.05000305175781,106.19999694824219,104.01000213623047,104.48999786376953,0],["1979-10-15",104.48999786376953,104.73999786376953,102.69000244140625,103.36000061035156,0],["1979-10-16",103.36000061035156,104.37000274658203,102.5199966430664,103.19000244140625,0],["1979-10-17",103.19000244140625,104.54000091552734,102.73999786376953,103.38999938964844,0],["1979-10-18",103.38999938964844,104.62000274658203,102.91999816894531,103.61000061035156,0],["1979-10-19",103.58000183105469,103.58000183105469,101.23999786376953,101.5999984741211,0],["1979-10-22",101.37999725341797,101.37999725341797,99.05999755859375,100.70999908447266,0],["1979-10-23",100.70999908447266,101.44000244140625,99.61000061035156,100.27999877929688,0],["1979-10-24",100.27999877929688,101.44999694824219,99.66000366210938,100.44000244140625,0],["1979-10-25",100.44000244140625,101.38999938964844,99.55999755859375,100.0,0],["1979-10-26",100.0,101.30999755859375,99.58999633789062,100.56999969482422,0],["1979-10-29",100.56999969482422,101.55999755859375,100.12999725341797,100.70999908447266,0],["1979-10-30",100.70999908447266,102.83000183105469,100.41000366210938,102.66999816894531,0],["1979-10-31",102.66999816894531,103.16000366210938,101.37999725341797,101.81999969482422,0],["1979-11-01",101.81999969482422,103.06999969482422,101.0999984741211,102.56999969482422,0],["1979-11-02",102.56999969482422,103.20999908447266,101.91999816894531,102.51000213623047,0],["1979-11-05",102.51000213623047,102.66000366210938,101.23999786376953,101.81999969482422,0],["1979-11-06",101.81999969482422,102.01000213623047,100.7699966430664,101.19999694824219,0],["1979-11-07",100.97000122070312,100.97000122070312,99.41999816894531,99.87000274658203,0],["1979-11-08",99.87000274658203,101.0,99.48999786376953,100.30000305175781,0],["1979-11-09",100.58000183105469,102.18000030517578,100.58000183105469,101.51000213623047,0],["1979-11-12",101.51000213623047,103.72000122070312,101.2699966430664,103.51000213623047,0],["1979-11-13",103.51000213623047,104.20999908447266,102.41999816894531,102.94000244140625,0],["1979-11-14",102.94000244140625,104.12999725341797,101.91000366210938,103.38999938964844,0],["1979-11-15",103.38999938964844,104.94000244140625,103.0999984741211,104.12999725341797,0],["1979-11-16",104.12999725341797,104.72000122070312,103.06999969482422,103.79000091552734,0],["1979-11-19",103.79000091552734,105.08000183105469,103.16999816894531,104.2300033569336,0],["1979-11-20",104.2300033569336,105.11000061035156,103.13999938964844,103.69000244140625,0],["1979-11-21",103.69000244140625,104.2300033569336,102.04000091552734,103.88999938964844,0],["1979-11-23",103.88999938964844,105.12999725341797,103.55999755859375,104.66999816894531,0],["1979-11-26",104.83000183105469,107.44000244140625,104.83000183105469,106.80000305175781,0],["1979-11-27",106.80000305175781,107.88999938964844,105.63999938964844,106.37999725341797,0],["1979-11-28",106.37999725341797,107.55000305175781,105.29000091552734,106.7699966430664,0],["1979-11-29",106.7699966430664,107.83999633789062,106.16999816894531,106.80999755859375,0],["1979-11-30",106.80999755859375,107.16000366210938,105.55999755859375,106.16000366210938,0],["1979-12-03",106.16000366210938,106.6500015258789,105.06999969482422,105.83000183105469,0],["1979-12-04",105.83000183105469,107.25,105.66000366210938,106.79000091552734,0],["1979-12-05",106.79000091552734,108.36000061035156,106.5999984741211,107.25,0],["1979-12-06",107.25,108.47000122070312,106.70999908447266,108.0,0],["1979-12-07",108.0,109.23999786376953,106.55000305175781,107.5199966430664,0],["1979-12-10",107.5199966430664,108.2699966430664,106.6500015258789,107.66999816894531,0],["1979-12-11",107.66999816894531,108.58000183105469,106.79000091552734,107.48999786376953,0],["1979-12-12",107.48999786376953,108.31999969482422,106.77999877929688,107.5199966430664,0],["1979-12-13",107.5199966430664,108.29000091552734,106.68000030517578,107.66999816894531,0],["1979-12-14",107.66999816894531,109.48999786376953,107.37000274658203,108.91999816894531,0],["1979-12-17",108.91999816894531,110.33000183105469,108.36000061035156,109.33000183105469,0],["1979-12-18",109.33000183105469,109.83000183105469,107.83000183105469,108.30000305175781,0],["1979-12-19",108.30000305175781,108.79000091552734,107.0199966430664,108.19999694824219,0],["1979-12-20",108.19999694824219,109.23999786376953,107.4000015258789,108.26000213623047,0],["1979-12-21",108.26000213623047,108.76000213623047,106.98999786376953,107.58999633789062,0],["1979-12-24",107.58999633789062,108.08000183105469,106.80000305175781,107.66000366210938,0],["1979-12-26",107.66000366210938,108.37000274658203,107.05999755859375,107.77999877929688,0],["1979-12-27",107.77999877929688,108.5,107.13999938964844,107.95999908447266,0],["1979-12-28",107.95999908447266,108.61000061035156,107.16000366210938,107.83999633789062,0],["1979-12-31",107.83999633789062,108.52999877929688,107.26000213623047,107.94000244140625,0],["1980-01-02",107.94000244140625,108.43000030517578,105.29000091552734,105.76000213623047,0],["1980-01-03",105.76000213623047,106.08000183105469,103.26000213623047,105.22000122070312,0],["1980-01-04",105.22000122070312,107.08000183105469,105.08999633789062,106.5199966430664,0],["1980-01-07",106.5199966430664,107.80000305175781,105.80000305175781,106.80999755859375,0],["1980-01-08",106.80999755859375,109.29000091552734,106.29000091552734,108.94999694824219,0],["1980-01-09",108.94999694824219,111.08999633789062,108.41000366210938,109.05000305175781,0],["1980-01-10",109.05000305175781,110.86000061035156,108.47000122070312,109.88999938964844,0],["1980-01-11",109.88999938964844,111.16000366210938,108.88999938964844,109.91999816894531,0],["1980-01-14",109.91999816894531,111.44000244140625,109.33999633789062,110.37999725341797,0],["1980-01-15",110.37999725341797,111.93000030517578,109.44999694824219,111.13999938964844,0],["1980-01-16",111.13999938964844,112.9000015258789,110.37999725341797,111.05000305175781,0],["1980-01-17",111.05000305175781,112.01000213623047,109.80999755859375,110.69999694824219,0],["1980-01-18",110.69999694824219,111.73999786376953,109.87999725341797,111.06999969482422,0],["1980-01-21",111.06999969482422,112.9000015258789,110.66000366210938,112.0999984741211,0],["1980-01-22",112.0999984741211,113.0999984741211,110.91999816894531,111.51000213623047,0],["1980-01-23",111.51000213623047,113.93000030517578,110.93000030517578,113.44000244140625,0],["1980-01-24",113.44000244140625,115.2699966430664,112.94999694824219,113.69999694824219,0],["1980-01-25",113.69999694824219,114.44999694824219,112.36000061035156,113.61000061035156,0],["1980-01-28",113.61000061035156,115.6500015258789,112.93000030517578,114.8499984741211,0],["1980-01-29",114.8499984741211,115.7699966430664,113.02999877929688,114.06999969482422,0],["1980-01-30",114.06999969482422,115.8499984741211,113.37000274658203,115.19999694824219,0],["1980-01-31",115.19999694824219,117.16999816894531,113.77999877929688,114.16000366210938,0],["1980-02-01",114.16000366210938,115.54000091552734,113.12999725341797,115.12000274658203,0],["1980-02-04",115.12000274658203,116.01000213623047,113.83000183105469,114.37000274658203,0],["1980-02-05",114.37000274658203,115.25,112.1500015258789,114.66000366210938,0],["1980-02-06",114.66000366210938,116.56999969482422,113.6500015258789,115.72000122070312,0],["1980-02-07",115.72000122070312,117.87000274658203,115.22000122070312,116.27999877929688,0],["1980-02-08",116.27999877929688,118.66000366210938,115.72000122070312,117.94999694824219,0],["1980-02-11",117.94999694824219,119.05000305175781,116.30999755859375,117.12000274658203,0],["1980-02-12",117.12000274658203,118.41000366210938,115.75,117.9000015258789,0],["1980-02-13",117.9000015258789,120.22000122070312,117.56999969482422,118.44000244140625,0],["1980-02-14",118.44000244140625,119.30000305175781,116.04000091552734,116.72000122070312,0],["1980-02-15",116.69999694824219,116.69999694824219,114.12000274658203,115.41000366210938,0],["1980-02-19",115.41000366210938,115.66999816894531,113.3499984741211,114.5999984741211,0],["1980-02-20",114.5999984741211,117.18000030517578,114.05999755859375,116.47000122070312,0],["1980-02-21",116.47000122070312,117.9000015258789,114.44000244140625,115.27999877929688,0],["1980-02-22",115.27999877929688,116.45999908447266,113.43000030517578,115.04000091552734,0],["1980-02-25",114.93000030517578,114.93000030517578,112.62000274658203,113.33000183105469,0],["1980-02-26",113.33000183105469,114.76000213623047,112.30000305175781,113.9800033569336,0],["1980-02-27",113.9800033569336,115.12000274658203,111.91000366210938,112.37999725341797,0],["1980-02-28",112.37999725341797,113.69999694824219,111.33000183105469,112.3499984741211,0],["1980-02-29",112.3499984741211,114.12000274658203,111.7699966430664,113.66000366210938,0],["1980-03-03",113.66000366210938,114.33999633789062,112.01000213623047,112.5,0],["1980-03-04",112.5,113.41000366210938,110.83000183105469,112.77999877929688,0],["1980-03-05",112.77999877929688,113.94000244140625,110.58000183105469,111.12999725341797,0],["1980-03-06",111.12999725341797,111.29000091552734,107.8499984741211,108.6500015258789,0],["1980-03-07",108.6500015258789,108.95999908447266,105.98999786376953,106.9000015258789,0],["1980-03-10",106.9000015258789,107.86000061035156,104.91999816894531,106.51000213623047,0],["1980-03-11",106.51000213623047,108.54000091552734,106.18000030517578,107.77999877929688,0],["1980-03-12",107.77999877929688,108.4000015258789,105.41999816894531,106.87000274658203,0],["1980-03-13",106.87000274658203,107.55000305175781,105.0999984741211,105.62000274658203,0],["1980-03-14",105.62000274658203,106.48999786376953,104.01000213623047,105.43000030517578,0],["1980-03-17",105.2300033569336,105.2300033569336,101.81999969482422,102.26000213623047,0],["1980-03-18",102.26000213623047,104.70999908447266,101.13999938964844,104.0999984741211,0],["1980-03-19",104.0999984741211,105.72000122070312,103.3499984741211,104.30999755859375,0],["1980-03-20",104.30999755859375,105.16999816894531,102.5199966430664,103.12000274658203,0],["1980-03-21",103.12000274658203,103.7300033569336,101.55000305175781,102.30999755859375,0],["1980-03-24",102.18000030517578,102.18000030517578,98.87999725341797,99.27999877929688,0],["1980-03-25",99.27999877929688,100.58000183105469,97.88999938964844,99.19000244140625,0],["1980-03-26",99.19000244140625,101.22000122070312,98.0999984741211,98.68000030517578,0],["1980-03-27",98.68000030517578,99.58000183105469,94.2300033569336,98.22000122070312,0],["1980-03-28",98.22000122070312,101.43000030517578,97.72000122070312,100.68000030517578,0],["1980-03-31",100.68000030517578,102.6500015258789,100.0199966430664,102.08999633789062,0],["1980-04-01",102.08999633789062,103.27999877929688,100.8499984741211,102.18000030517578,0],["1980-04-02",102.18000030517578,103.87000274658203,101.44999694824219,102.68000030517578,0],["1980-04-03",102.68000030517578,103.33999633789062,101.30999755859375,102.1500015258789,0],["1980-04-07",102.1500015258789,102.2699966430664,99.7300033569336,100.19000244140625,0],["1980-04-08",100.19000244140625,101.87999725341797,99.2300033569336,101.19999694824219,0],["1980-04-09",101.19999694824219,103.5999984741211,101.01000213623047,103.11000061035156,0],["1980-04-10",103.11000061035156,105.0,102.80999755859375,104.08000183105469,0],["1980-04-11",104.08000183105469,105.1500015258789,103.19999694824219,103.79000091552734,0],["1980-04-14",103.79000091552734,103.91999816894531,102.08000183105469,102.83999633789062,0],["1980-04-15",102.83999633789062,103.94000244140625,101.8499984741211,102.62999725341797,0],["1980-04-16",102.62999725341797,104.41999816894531,101.12999725341797,101.54000091552734,0],["1980-04-17",101.54000091552734,102.20999908447266,100.12000274658203,101.05000305175781,0],["1980-04-18",101.05000305175781,102.06999969482422,99.97000122070312,100.55000305175781,0],["1980-04-21",100.55000305175781,101.26000213623047,98.94999694824219,99.80000305175781,0],["1980-04-22",100.80999755859375,104.0199966430664,100.80999755859375,103.43000030517578,0],["1980-04-23",103.43000030517578,105.11000061035156,102.80999755859375,103.7300033569336,0],["1980-04-24",103.7300033569336,105.43000030517578,102.93000030517578,104.4000015258789,0],["1980-04-25",104.4000015258789,105.56999969482422,103.0199966430664,105.16000366210938,0],["1980-04-28",105.16000366210938,106.79000091552734,104.63999938964844,105.63999938964844,0],["1980-04-29",105.63999938964844,106.69999694824219,104.86000061035156,105.86000061035156,0],["1980-04-30",105.86000061035156,106.72000122070312,104.5,106.29000091552734,0],["1980-05-01",106.29000091552734,106.86000061035156,104.72000122070312,105.45999908447266,0],["1980-05-02",105.45999908447266,106.25,104.61000061035156,105.58000183105469,0],["1980-05-05",105.58000183105469,106.83000183105469,104.63999938964844,106.37999725341797,0],["1980-05-06",106.37999725341797,107.83000183105469,105.36000061035156,106.25,0],["1980-05-07",106.25,108.12000274658203,105.83000183105469,107.18000030517578,0],["1980-05-08",107.18000030517578,108.0199966430664,105.5,106.12999725341797,0],["1980-05-09",106.12999725341797,106.19999694824219,104.18000030517578,104.72000122070312,0],["1980-05-12",104.72000122070312,105.4800033569336,103.5,104.77999877929688,0],["1980-05-13",104.77999877929688,106.76000213623047,104.44000244140625,106.30000305175781,0],["1980-05-14",106.30000305175781,107.88999938964844,106.0,106.8499984741211,0],["1980-05-15",106.8499984741211,107.98999786376953,106.06999969482422,106.98999786376953,0],["1980-05-16",106.98999786376953,107.88999938964844,106.25,107.3499984741211,0],["1980-05-19",107.3499984741211,108.43000030517578,106.51000213623047,107.66999816894531,0],["1980-05-20",107.66999816894531,108.38999938964844,106.75,107.62000274658203,0],["1980-05-21",107.62000274658203,108.30999755859375,106.54000091552734,107.72000122070312,0],["1980-05-22",107.72000122070312,109.7300033569336,107.33999633789062,109.01000213623047,0],["1980-05-23",109.01000213623047,111.37000274658203,109.01000213623047,110.62000274658203,0],["1980-05-27",110.62000274658203,112.30000305175781,110.3499984741211,111.4000015258789,0],["1980-05-28",111.4000015258789,112.72000122070312,110.41999816894531,112.05999755859375,0],["1980-05-29",112.05999755859375,112.63999938964844,109.86000061035156,110.2699966430664,0],["1980-05-30",110.2699966430664,111.55000305175781,108.87000274658203,111.23999786376953,0],["1980-06-02",111.23999786376953,112.1500015258789,110.05999755859375,110.76000213623047,0],["1980-06-03",110.76000213623047,111.62999725341797,109.7699966430664,110.51000213623047,0],["1980-06-04",110.51000213623047,113.44999694824219,110.22000122070312,112.61000061035156,0],["1980-06-05",112.61000061035156,114.37999725341797,111.88999938964844,112.77999877929688,0],["1980-06-06",112.77999877929688,114.01000213623047,112.11000061035156,113.19999694824219,0],["1980-06-09",113.19999694824219,114.51000213623047,112.68000030517578,113.70999908447266,0],["1980-06-10",113.70999908447266,115.5,113.16999816894531,114.66000366210938,0],["1980-06-11",114.66000366210938,116.63999938964844,114.22000122070312,116.0199966430664,0],["1980-06-12",116.0199966430664,117.01000213623047,114.27999877929688,115.5199966430664,0],["1980-06-13",115.5199966430664,116.94000244140625,114.66999816894531,115.80999755859375,0],["1980-06-16",115.80999755859375,116.80000305175781,114.77999877929688,116.08999633789062,0],["1980-06-17",116.08999633789062,117.16000366210938,115.12999725341797,116.02999877929688,0],["1980-06-18",116.02999877929688,116.83999633789062,114.7699966430664,116.26000213623047,0],["1980-06-19",116.26000213623047,116.80999755859375,114.36000061035156,114.66000366210938,0],["1980-06-20",114.66000366210938,114.9000015258789,113.12000274658203,114.05999755859375,0],["1980-06-23",114.05999755859375,115.27999877929688,113.3499984741211,114.51000213623047,0],["1980-06-24",114.51000213623047,115.75,113.76000213623047,115.13999938964844,0],["1980-06-25",115.13999938964844,117.37000274658203,115.06999969482422,116.72000122070312,0],["1980-06-26",116.72000122070312,117.9800033569336,115.58000183105469,116.19000244140625,0],["1980-06-27",116.19000244140625,116.93000030517578,115.05999755859375,116.0,0],["1980-06-30",116.0,116.04000091552734,113.55000305175781,114.23999786376953,0],["1980-07-01",114.23999786376953,115.44999694824219,113.54000091552734,114.93000030517578,0],["1980-07-02",114.93000030517578,116.44000244140625,114.36000061035156,115.68000030517578,0],["1980-07-03",115.68000030517578,117.80000305175781,115.48999786376953,117.45999908447266,0],["1980-07-07",117.45999908447266,118.8499984741211,116.95999908447266,118.29000091552734,0],["1980-07-08",118.29000091552734,119.11000061035156,117.06999969482422,117.83999633789062,0],["1980-07-09",117.83999633789062,119.5199966430664,117.0999984741211,117.9800033569336,0],["1980-07-10",117.9800033569336,118.56999969482422,116.37999725341797,116.94999694824219,0],["1980-07-11",116.94999694824219,118.37999725341797,116.29000091552734,117.83999633789062,0],["1980-07-14",117.83999633789062,120.37000274658203,117.44999694824219,120.01000213623047,0],["1980-07-15",120.01000213623047,121.55999755859375,118.8499984741211,119.30000305175781,0],["1980-07-16",119.30000305175781,120.87000274658203,118.54000091552734,119.62999725341797,0],["1980-07-17",119.62999725341797,121.83999633789062,119.43000030517578,121.44000244140625,0],["1980-07-18",121.44000244140625,123.19000244140625,120.87999725341797,122.04000091552734,0],["1980-07-21",122.04000091552734,123.1500015258789,120.8499984741211,122.51000213623047,0],["1980-07-22",122.51000213623047,123.9000015258789,121.37999725341797,122.19000244140625,0],["1980-07-23",122.19000244140625,123.26000213623047,120.93000030517578,121.93000030517578,0],["1980-07-24",121.93000030517578,122.9800033569336,120.83000183105469,121.79000091552734,0],["1980-07-25",121.79000091552734,121.95999908447266,119.94000244140625,120.77999877929688,0],["1980-07-28",120.77999877929688,122.0199966430664,119.77999877929688,121.43000030517578,0],["1980-07-29",121.43000030517578,122.98999786376953,120.76000213623047,122.4000015258789,0],["1980-07-30",122.4000015258789,123.93000030517578,121.16000366210938,122.2300033569336,0],["1980-07-31",122.2300033569336,122.33999633789062,119.4000015258789,121.66999816894531,0],["1980-08-01",121.66999816894531,122.37999725341797,120.08000183105469,121.20999908447266,0],["1980-08-04",121.20999908447266,121.62999725341797,119.41999816894531,120.9800033569336,0],["1980-08-05",120.9800033569336,122.08999633789062,119.95999908447266,120.73999786376953,0],["1980-08-06",120.73999786376953,122.01000213623047,119.94000244140625,121.55000305175781,0],["1980-08-07",121.66000366210938,123.83999633789062,121.66000366210938,123.30000305175781,0],["1980-08-08",123.30000305175781,125.2300033569336,122.81999969482422,123.61000061035156,0],["1980-08-11",123.61000061035156,125.30999755859375,122.8499984741211,124.77999877929688,0],["1980-08-12",124.77999877929688,125.77999877929688,123.29000091552734,123.79000091552734,0],["1980-08-13",123.79000091552734,124.66999816894531,122.48999786376953,123.27999877929688,0],["1980-08-14",123.27999877929688,125.62000274658203,122.68000030517578,125.25,0],["1980-08-15",125.25,126.61000061035156,124.56999969482422,125.72000122070312,0],["1980-08-18",125.27999877929688,125.27999877929688,122.81999969482422,123.38999938964844,0],["1980-08-19",123.38999938964844,124.0,121.97000122070312,122.5999984741211,0],["1980-08-20",122.5999984741211,124.2699966430664,121.91000366210938,123.7699966430664,0],["1980-08-21",123.7699966430664,125.98999786376953,123.61000061035156,125.45999908447266,0],["1980-08-22",125.45999908447266,127.77999877929688,125.18000030517578,126.0199966430664,0],["1980-08-25",126.0199966430664,126.27999877929688,124.6500015258789,125.16000366210938,0],["1980-08-26",125.16000366210938,126.29000091552734,124.01000213623047,124.83999633789062,0],["1980-08-27",124.83999633789062,124.9800033569336,122.93000030517578,123.5199966430664,0],["1980-08-28",123.5199966430664,123.91000366210938,121.61000061035156,122.08000183105469,0],["1980-08-29",122.08000183105469,123.01000213623047,121.05999755859375,122.37999725341797,0],["1980-09-02",122.37999725341797,124.36000061035156,121.79000091552734,123.73999786376953,0],["1980-09-03",123.87000274658203,126.43000030517578,123.87000274658203,126.12000274658203,0],["1980-09-04",126.12000274658203,127.69999694824219,124.41999816894531,125.41999816894531,0],["1980-09-05",125.41999816894531,126.12000274658203,124.08000183105469,124.87999725341797,0],["1980-09-08",124.87999725341797,125.66999816894531,122.77999877929688,123.30999755859375,0],["1980-09-09",123.30999755859375,124.5199966430664,121.94000244140625,124.06999969482422,0],["1980-09-10",124.06999969482422,125.94999694824219,123.5999984741211,124.80999755859375,0],["1980-09-11",124.80999755859375,126.4800033569336,124.19000244140625,125.66000366210938,0],["1980-09-12",125.66000366210938,126.75,124.72000122070312,125.54000091552734,0],["1980-09-15",125.54000091552734,126.3499984741211,124.08999633789062,125.66999816894531,0],["1980-09-16",125.66999816894531,127.77999877929688,125.1500015258789,126.73999786376953,0],["1980-09-17",126.73999786376953,129.67999267578125,126.37000274658203,128.8699951171875,0],["1980-09-18",128.8699951171875,130.3800048828125,127.62999725341797,128.39999389648438,0],["1980-09-19",128.39999389648438,130.3300018310547,127.56999969482422,129.25,0],["1980-09-22",129.25,130.99000549316406,127.88999938964844,130.39999389648438,0],["1980-09-23",130.39999389648438,132.1699981689453,128.5500030517578,129.42999267578125,0],["1980-09-24",129.42999267578125,131.33999633789062,128.4499969482422,130.3699951171875,0],["1980-09-25",130.3699951171875,131.52999877929688,128.1300048828125,128.72000122070312,0],["1980-09-26",128.1699981689453,128.1699981689453,125.29000091552734,126.3499984741211,0],["1980-09-29",125.41000366210938,125.41000366210938,122.87000274658203,123.54000091552734,0],["1980-09-30",123.54000091552734,126.08999633789062,123.54000091552734,125.45999908447266,0],["1980-10-01",125.45999908447266,127.87999725341797,124.66000366210938,127.12999725341797,0],["1980-10-02",127.12999725341797,128.82000732421875,126.04000091552734,128.08999633789062,0],["1980-10-03",128.08999633789062,130.44000244140625,127.6500015258789,129.3300018310547,0],["1980-10-06",129.35000610351562,132.3800048828125,129.35000610351562,131.72999572753906,0],["1980-10-07",131.72999572753906,132.8800048828125,130.10000610351562,131.0,0],["1980-10-08",131.0,132.77999877929688,130.27999877929688,131.64999389648438,0],["1980-10-09",131.64999389648438,132.64999389648438,130.25,131.0399932861328,0],["1980-10-10",131.0399932861328,132.14999389648438,129.5800018310547,130.2899932861328,0],["1980-10-13",130.2899932861328,132.4600067138672,129.3699951171875,132.02999877929688,0],["1980-10-14",132.02999877929688,133.57000732421875,131.16000366210938,132.02000427246094,0],["1980-10-15",132.02000427246094,134.35000610351562,131.58999633789062,133.6999969482422,0],["1980-10-16",133.6999969482422,135.8800048828125,131.63999938964844,132.22000122070312,0],["1980-10-17",132.22000122070312,133.07000732421875,130.22000122070312,131.52000427246094,0],["1980-10-20",131.52000427246094,133.2100067138672,130.0399932861328,132.61000061035156,0],["1980-10-21",132.61000061035156,134.00999450683594,130.77999877929688,131.83999633789062,0],["1980-10-22",131.83999633789062,132.97000122070312,130.6199951171875,131.9199981689453,0],["1980-10-23",131.9199981689453,132.5399932861328,128.8699951171875,129.52999877929688,0],["1980-10-24",129.52999877929688,130.5500030517578,128.0399932861328,129.85000610351562,0],["1980-10-27",129.85000610351562,129.94000244140625,127.33999633789062,127.87999725341797,0],["1980-10-28",127.87999725341797,128.86000061035156,126.36000061035156,128.0500030517578,0],["1980-10-29",128.0500030517578,129.91000366210938,127.06999969482422,127.91000366210938,0],["1980-10-30",127.91000366210938,128.7100067138672,125.77999877929688,126.29000091552734,0],["1980-10-31",126.29000091552734,128.24000549316406,125.29000091552734,127.47000122070312,0],["1980-11-03",127.47000122070312,129.85000610351562,127.2300033569336,129.0399932861328,0],["1980-11-05",130.77000427246094,135.64999389648438,130.77000427246094,131.3300018310547,0],["1980-11-06",131.3000030517578,131.3000030517578,128.22999572753906,128.91000366210938,0],["1980-11-07",128.91000366210938,130.0800018310547,127.73999786376953,129.17999267578125,0],["1980-11-10",129.17999267578125,130.50999450683594,128.19000244140625,129.47999572753906,0],["1980-11-11",129.47999572753906,132.3000030517578,129.47999572753906,131.25999450683594,0],["1980-11-12",131.3300018310547,135.1199951171875,131.3300018310547,134.58999633789062,0],["1980-11-13",134.58999633789062,137.2100067138672,134.1199951171875,136.49000549316406,0],["1980-11-14",136.49000549316406,138.9600067138672,135.1199951171875,137.14999389648438,0],["1980-11-17",137.14999389648438,138.4600067138672,134.89999389648438,137.75,0],["1980-11-18",137.91000366210938,140.9199981689453,137.91000366210938,139.6999969482422,0],["1980-11-19",139.6999969482422,141.75999450683594,138.05999755859375,139.05999755859375,0],["1980-11-20",139.05999755859375,141.24000549316406,137.7899932861328,140.39999389648438,0],["1980-11-21",140.39999389648438,141.24000549316406,138.10000610351562,139.11000061035156,0],["1980-11-24",139.11000061035156,139.36000061035156,136.36000061035156,138.30999755859375,0],["1980-11-25",138.30999755859375,140.8300018310547,137.4199981689453,139.3300018310547,0],["1980-11-26",139.3300018310547,141.9600067138672,138.60000610351562,140.1699981689453,0],["1980-11-28",140.1699981689453,141.5399932861328,139.0,140.52000427246094,0],["1980-12-01",140.52000427246094,140.66000366210938,136.75,137.2100067138672,0],["1980-12-02",137.2100067138672,138.11000061035156,134.3699951171875,136.97000122070312,0],["1980-12-03",136.97000122070312,138.08999633789062,135.42999267578125,136.7100067138672,0],["1980-12-04",136.7100067138672,138.39999389648438,135.08999633789062,136.47999572753906,0],["1980-12-05",136.3699951171875,136.3699951171875,132.91000366210938,134.02999877929688,0],["1980-12-08",133.19000244140625,133.19000244140625,129.7100067138672,130.61000061035156,0],["1980-12-09",130.61000061035156,131.9199981689453,128.77000427246094,130.47999572753906,0],["1980-12-10",130.47999572753906,131.99000549316406,127.94000244140625,128.25999450683594,0],["1980-12-11",128.25999450683594,128.72999572753906,125.31999969482422,127.36000061035156,0],["1980-12-12",127.36000061035156,129.97999572753906,127.1500015258789,129.22999572753906,0],["1980-12-15",129.22999572753906,131.3300018310547,128.63999938964844,129.4499969482422,0],["1980-12-16",129.4499969482422,131.22000122070312,128.3300018310547,130.60000610351562,0],["1980-12-17",130.60000610351562,133.58999633789062,130.22000122070312,132.88999938964844,0],["1980-12-18",132.88999938964844,135.89999389648438,131.88999938964844,133.0,0],["1980-12-19",133.0,134.0,131.8000030517578,133.6999969482422,0],["1980-12-22",133.6999969482422,136.67999267578125,132.8800048828125,135.77999877929688,0],["1980-12-23",135.77999877929688,137.47999572753906,134.00999450683594,135.3000030517578,0],["1980-12-24",135.3000030517578,136.5500030517578,134.14999389648438,135.8800048828125,0],["1980-12-26",135.8800048828125,137.02000427246094,135.1999969482422,136.57000732421875,0],["1980-12-29",136.57000732421875,137.50999450683594,134.36000061035156,135.02999877929688,0],["1980-12-30",135.02999877929688,136.50999450683594,134.0399932861328,135.3300018310547,0],["1980-12-31",135.3300018310547,136.75999450683594,134.2899932861328,135.75999450683594,0],["1981-01-02",135.75999450683594,137.10000610351562,134.61000061035156,136.33999633789062,0],["1981-01-05",136.33999633789062,139.24000549316406,135.86000061035156,137.97000122070312,0],["1981-01-06",137.97000122070312,140.32000732421875,135.77999877929688,138.1199951171875,0],["1981-01-07",136.02000427246094,136.02000427246094,132.3000030517578,135.0800018310547,0],["1981-01-08",135.0800018310547,136.10000610351562,131.9600067138672,133.05999755859375,0],["1981-01-09",133.05999755859375,134.75999450683594,131.7100067138672,133.47999572753906,0],["1981-01-12",133.47999572753906,135.8800048828125,132.7899932861328,133.52000427246094,0],["1981-01-13",133.52000427246094,134.27000427246094,131.69000244140625,133.2899932861328,0],["1981-01-14",133.2899932861328,135.25,132.64999389648438,133.47000122070312,0],["1981-01-15",133.47000122070312,135.14999389648438,132.44000244140625,134.22000122070312,0],["1981-01-16",134.22000122070312,135.91000366210938,133.35000610351562,134.77000427246094,0],["1981-01-19",134.77000427246094,135.86000061035156,133.50999450683594,134.3699951171875,0],["1981-01-20",134.3699951171875,135.3000030517578,131.25999450683594,131.64999389648438,0],["1981-01-21",131.64999389648438,132.47999572753906,129.92999267578125,131.36000061035156,0],["1981-01-22",131.36000061035156,132.0800018310547,129.22999572753906,130.25999450683594,0],["1981-01-23",130.25999450683594,131.33999633789062,129.0,130.22999572753906,0],["1981-01-26",130.22999572753906,131.17999267578125,128.57000732421875,129.83999633789062,0],["1981-01-27",129.83999633789062,131.9499969482422,129.32000732421875,131.1199951171875,0],["1981-01-28",131.1199951171875,132.41000366210938,129.82000732421875,130.33999633789062,0],["1981-01-29",130.33999633789062,131.77999877929688,128.97000122070312,130.24000549316406,0],["1981-01-30",130.24000549316406,131.64999389648438,128.61000061035156,129.5500030517578,0],["1981-02-02",129.47999572753906,129.47999572753906,125.81999969482422,126.91000366210938,0],["1981-02-03",126.91000366210938,128.9199981689453,125.88999938964844,128.4600067138672,0],["1981-02-04",128.4600067138672,129.7100067138672,127.29000091552734,128.58999633789062,0],["1981-02-05",128.58999633789062,130.49000549316406,127.98999786376953,129.6300048828125,0],["1981-02-06",129.6300048828125,131.80999755859375,129.02999877929688,130.60000610351562,0],["1981-02-09",130.60000610351562,131.38999938964844,128.61000061035156,129.27000427246094,0],["1981-02-10",129.27000427246094,130.19000244140625,128.0500030517578,129.24000549316406,0],["1981-02-11",129.24000549316406,129.9199981689453,127.5999984741211,128.24000549316406,0],["1981-02-12",128.24000549316406,128.9499969482422,126.77999877929688,127.4800033569336,0],["1981-02-13",127.4800033569336,128.33999633789062,126.04000091552734,126.9800033569336,0],["1981-02-17",126.9800033569336,128.75,126.43000030517578,127.80999755859375,0],["1981-02-18",127.80999755859375,129.25,127.08999633789062,128.47999572753906,0],["1981-02-19",128.47999572753906,129.07000732421875,125.9800033569336,126.61000061035156,0],["1981-02-20",126.61000061035156,127.6500015258789,124.66000366210938,126.58000183105469,0],["1981-02-23",126.58000183105469,128.27999877929688,125.69000244140625,127.3499984741211,0],["1981-02-24",127.3499984741211,128.75999450683594,126.48999786376953,127.38999938964844,0],["1981-02-25",127.38999938964844,129.2100067138672,125.7699966430664,128.52000427246094,0],["1981-02-26",128.52000427246094,130.92999267578125,128.02000427246094,130.10000610351562,0],["1981-02-27",130.10000610351562,132.02000427246094,129.35000610351562,131.27000427246094,0],["1981-03-02",131.27000427246094,132.9600067138672,130.14999389648438,132.00999450683594,0],["1981-03-03",132.00999450683594,132.72000122070312,129.66000366210938,130.55999755859375,0],["1981-03-04",130.55999755859375,132.07000732421875,129.57000732421875,130.86000061035156,0],["1981-03-05",130.86000061035156,131.82000732421875,129.25,129.92999267578125,0],["1981-03-06",129.92999267578125,131.17999267578125,128.55999755859375,129.85000610351562,0],["1981-03-09",129.85000610351562,131.94000244140625,129.38999938964844,131.1199951171875,0],["1981-03-10",131.1199951171875,132.63999938964844,129.72000122070312,130.4600067138672,0],["1981-03-11",130.4600067138672,131.1999969482422,128.72000122070312,129.9499969482422,0],["1981-03-12",129.9499969482422,133.55999755859375,129.75999450683594,133.19000244140625,0],["1981-03-13",133.19000244140625,135.52999877929688,132.38999938964844,133.11000061035156,0],["1981-03-16",133.11000061035156,135.35000610351562,132.10000610351562,134.67999267578125,0],["1981-03-17",134.67999267578125,136.08999633789062,132.8000030517578,133.9199981689453,0],["1981-03-18",133.9199981689453,135.66000366210938,132.8000030517578,134.22000122070312,0],["1981-03-19",134.22000122070312,135.3699951171875,132.3699951171875,133.4600067138672,0],["1981-03-20",133.4600067138672,135.2899932861328,132.5,134.0800018310547,0],["1981-03-23",134.0800018310547,136.5,133.41000366210938,135.69000244140625,0],["1981-03-24",135.69000244140625,137.39999389648438,134.10000610351562,134.6699981689453,0],["1981-03-25",134.6699981689453,137.32000732421875,133.9199981689453,137.11000061035156,0],["1981-03-26",137.11000061035156,138.3800048828125,135.2899932861328,136.27000427246094,0],["1981-03-27",136.27000427246094,136.88999938964844,133.91000366210938,134.64999389648438,0],["1981-03-30",134.64999389648438,135.8699951171875,133.50999450683594,134.27999877929688,0],["1981-03-31",134.67999267578125,137.14999389648438,134.67999267578125,136.0,0],["1981-04-01",136.0,137.55999755859375,135.0399932861328,136.57000732421875,0],["1981-04-02",136.57000732421875,137.72000122070312,135.16000366210938,136.32000732421875,0],["1981-04-03",136.32000732421875,137.0399932861328,134.6699981689453,135.49000549316406,0],["1981-04-06",135.49000549316406,135.61000061035156,132.91000366210938,133.92999267578125,0],["1981-04-07",133.92999267578125,135.27000427246094,132.9600067138672,133.91000366210938,0],["1981-04-08",133.91000366210938,135.33999633789062,133.25999450683594,134.30999755859375,0],["1981-04-09",134.30999755859375,135.8000030517578,132.58999633789062,134.6699981689453,0],["1981-04-10",134.6699981689453,136.22999572753906,133.17999267578125,134.50999450683594,0],["1981-04-13",134.50999450683594,134.91000366210938,132.24000549316406,133.14999389648438,0],["1981-04-14",133.14999389648438,134.02999877929688,131.5800018310547,132.67999267578125,0],["1981-04-15",132.67999267578125,134.7899932861328,132.1999969482422,134.1699981689453,0],["1981-04-16",134.1699981689453,135.82000732421875,133.42999267578125,134.6999969482422,0],["1981-04-20",134.6999969482422,136.25,133.19000244140625,135.4499969482422,0],["1981-04-21",135.4499969482422,136.3800048828125,133.49000549316406,134.22999572753906,0],["1981-04-22",134.22999572753906,135.5399932861328,132.72000122070312,134.13999938964844,0],["1981-04-23",134.13999938964844,135.89999389648438,132.89999389648438,133.94000244140625,0],["1981-04-24",133.94000244140625,136.0,132.8800048828125,135.13999938964844,0],["1981-04-27",135.13999938964844,136.55999755859375,134.1300048828125,135.47999572753906,0],["1981-04-28",135.47999572753906,136.08999633789062,133.10000610351562,134.3300018310547,0],["1981-04-29",134.3300018310547,134.69000244140625,131.82000732421875,133.0500030517578,0],["1981-04-30",133.0500030517578,134.44000244140625,131.85000610351562,132.80999755859375,0],["1981-05-01",132.80999755859375,134.1699981689453,131.42999267578125,132.72000122070312,0],["1981-05-04",131.77999877929688,131.77999877929688,129.61000061035156,130.6699981689453,0],["1981-05-05",130.6699981689453,131.3300018310547,128.92999267578125,130.32000732421875,0],["1981-05-06",130.32000732421875,132.3800048828125,130.08999633789062,130.77999877929688,0],["1981-05-07",130.77999877929688,132.41000366210938,130.2100067138672,131.6699981689453,0],["1981-05-08",131.6699981689453,132.69000244140625,130.83999633789062,131.66000366210938,0],["1981-05-11",131.66000366210938,132.22999572753906,129.11000061035156,129.7100067138672,0],["1981-05-12",129.7100067138672,131.1699981689453,128.77999877929688,130.72000122070312,0],["1981-05-13",130.72000122070312,131.9600067138672,129.52999877929688,130.5500030517578,0],["1981-05-14",130.5500030517578,132.14999389648438,129.91000366210938,131.27999877929688,0],["1981-05-15",131.27999877929688,133.2100067138672,130.75,132.1699981689453,0],["1981-05-18",132.1699981689453,133.64999389648438,131.49000549316406,132.5399932861328,0],["1981-05-19",132.5399932861328,133.22000122070312,130.77999877929688,132.08999633789062,0],["1981-05-20",132.08999633789062,133.02999877929688,130.58999633789062,132.0,0],["1981-05-21",132.0,133.02999877929688,130.6999969482422,131.75,0],["1981-05-22",131.75,132.64999389648438,130.4199981689453,131.3300018310547,0],["1981-05-26",131.3300018310547,133.3000030517578,130.63999938964844,132.77000427246094,0],["1981-05-27",132.77000427246094,134.64999389648438,131.85000610351562,133.77000427246094,0],["1981-05-28",133.77000427246094,134.9199981689453,132.0,133.4499969482422,0],["1981-05-29",133.4499969482422,134.36000061035156,131.52000427246094,132.58999633789062,0],["1981-06-01",132.58999633789062,134.6199951171875,131.49000549316406,132.41000366210938,0],["1981-06-02",132.41000366210938,132.9600067138672,129.83999633789062,130.6199951171875,0],["1981-06-03",130.6199951171875,131.3699951171875,128.77000427246094,130.7100067138672,0],["1981-06-04",130.7100067138672,132.2100067138672,129.72000122070312,130.9600067138672,0],["1981-06-05",130.9600067138672,132.97999572753906,130.1699981689453,132.22000122070312,0],["1981-06-08",132.22000122070312,133.67999267578125,131.2899932861328,132.24000549316406,0],["1981-06-09",132.24000549316406,133.3000030517578,130.94000244140625,131.97000122070312,0],["1981-06-10",131.97000122070312,133.49000549316406,131.0399932861328,132.32000732421875,0],["1981-06-11",132.32000732421875,134.30999755859375,131.5800018310547,133.75,0],["1981-06-12",133.75,135.08999633789062,132.39999389648438,133.49000549316406,0],["1981-06-15",133.49000549316406,135.6699981689453,132.77999877929688,133.61000061035156,0],["1981-06-16",133.61000061035156,134.0,131.2899932861328,132.14999389648438,0],["1981-06-17",132.14999389648438,133.97999572753906,130.80999755859375,133.32000732421875,0],["1981-06-18",133.32000732421875,133.97999572753906,130.94000244140625,131.63999938964844,0],["1981-06-19",131.63999938964844,133.27000427246094,130.49000549316406,132.27000427246094,0],["1981-06-22",132.27000427246094,133.5399932861328,131.10000610351562,131.9499969482422,0],["1981-06-23",131.9499969482422,133.97999572753906,131.16000366210938,133.35000610351562,0],["1981-06-24",133.35000610351562,133.89999389648438,131.64999389648438,132.66000366210938,0],["1981-06-25",132.66000366210938,134.3000030517578,131.77999877929688,132.80999755859375,0],["1981-06-26",132.80999755859375,133.75,131.7100067138672,132.55999755859375,0],["1981-06-29",132.55999755859375,133.5,131.1999969482422,131.88999938964844,0],["1981-06-30",131.88999938964844,132.6699981689453,130.30999755859375,131.2100067138672,0],["1981-07-01",131.2100067138672,131.69000244140625,129.0399932861328,129.77000427246094,0],["1981-07-02",129.77000427246094,130.47999572753906,127.83999633789062,128.63999938964844,0],["1981-07-06",128.63999938964844,128.99000549316406,126.44000244140625,127.37000274658203,0],["1981-07-07",127.37000274658203,129.60000610351562,126.38999938964844,128.24000549316406,0],["1981-07-08",128.24000549316406,129.57000732421875,126.94999694824219,128.32000732421875,0],["1981-07-09",128.32000732421875,130.0800018310547,127.56999969482422,129.3000030517578,0],["1981-07-10",129.3000030517578,130.42999267578125,128.3800048828125,129.3699951171875,0],["1981-07-13",129.3699951171875,130.82000732421875,128.7899932861328,129.63999938964844,0],["1981-07-14",129.63999938964844,130.77999877929688,128.13999938964844,129.64999389648438,0],["1981-07-15",129.64999389648438,131.58999633789062,128.88999938964844,130.22999572753906,0],["1981-07-16",130.22999572753906,131.41000366210938,129.3000030517578,130.33999633789062,0],["1981-07-17",130.33999633789062,131.60000610351562,129.49000549316406,130.75999450683594,0],["1981-07-20",130.60000610351562,130.60000610351562,127.9800033569336,128.72000122070312,0],["1981-07-21",128.72000122070312,129.60000610351562,127.08000183105469,128.33999633789062,0],["1981-07-22",128.33999633789062,129.72000122070312,126.69999694824219,127.12999725341797,0],["1981-07-23",127.12999725341797,128.25999450683594,125.95999908447266,127.4000015258789,0],["1981-07-24",127.4000015258789,129.30999755859375,127.11000061035156,128.4600067138672,0],["1981-07-27",128.4600067138672,130.61000061035156,128.42999267578125,129.89999389648438,0],["1981-07-28",129.89999389648438,130.44000244140625,128.27999877929688,129.13999938964844,0],["1981-07-29",129.13999938964844,130.08999633789062,128.3699951171875,129.16000366210938,0],["1981-07-30",129.16000366210938,130.67999267578125,128.55999755859375,130.00999450683594,0],["1981-07-31",130.00999450683594,131.77999877929688,129.60000610351562,130.9199981689453,0],["1981-08-03",130.9199981689453,131.74000549316406,129.4199981689453,130.47999572753906,0],["1981-08-04",130.47999572753906,131.66000366210938,129.42999267578125,131.17999267578125,0],["1981-08-05",131.17999267578125,133.38999938964844,130.75999450683594,132.6699981689453,0],["1981-08-06",132.6699981689453,134.0399932861328,131.74000549316406,132.63999938964844,0],["1981-08-07",132.63999938964844,133.0399932861328,130.9600067138672,131.75,0],["1981-08-10",131.75,133.32000732421875,130.8300018310547,132.5399932861328,0],["1981-08-11",132.5399932861328,134.6300048828125,132.08999633789062,133.85000610351562,0],["1981-08-12",133.85000610351562,135.17999267578125,132.72999572753906,133.39999389648438,0],["1981-08-13",133.39999389648438,134.5800018310547,132.52999877929688,133.50999450683594,0],["1981-08-14",133.50999450683594,134.3300018310547,131.91000366210938,132.49000549316406,0],["1981-08-17",132.49000549316406,133.02000427246094,130.75,131.22000122070312,0],["1981-08-18",131.22000122070312,131.72999572753906,129.10000610351562,130.11000061035156,0],["1981-08-19",130.11000061035156,131.1999969482422,128.99000549316406,130.49000549316406,0],["1981-08-20",130.49000549316406,131.74000549316406,129.83999633789062,130.69000244140625,0],["1981-08-21",130.69000244140625,131.05999755859375,128.6999969482422,129.22999572753906,0],["1981-08-24",128.58999633789062,128.58999633789062,125.0199966430664,125.5,0],["1981-08-25",125.5,125.7699966430664,123.0,125.12999725341797,0],["1981-08-26",125.12999725341797,126.16999816894531,123.98999786376953,124.95999908447266,0],["1981-08-27",124.95999908447266,125.30999755859375,122.9000015258789,123.51000213623047,0],["1981-08-28",123.51000213623047,125.08999633789062,122.8499984741211,124.08000183105469,0],["1981-08-31",124.08000183105469,125.58000183105469,122.29000091552734,122.79000091552734,0],["1981-09-01",122.79000091552734,123.91999816894531,121.58999633789062,123.0199966430664,0],["1981-09-02",123.0199966430664,124.58000183105469,122.54000091552734,123.48999786376953,0],["1981-09-03",123.48999786376953,124.16000366210938,120.81999969482422,121.23999786376953,0],["1981-09-04",121.23999786376953,121.54000091552734,119.23999786376953,120.06999969482422,0],["1981-09-08",120.06999969482422,120.12000274658203,116.8499984741211,117.9800033569336,0],["1981-09-09",117.9800033569336,119.48999786376953,116.87000274658203,118.4000015258789,0],["1981-09-10",118.4000015258789,122.18000030517578,118.33000183105469,120.13999938964844,0],["1981-09-11",120.13999938964844,122.12999725341797,119.29000091552734,121.61000061035156,0],["1981-09-14",121.61000061035156,122.0,119.66999816894531,120.66000366210938,0],["1981-09-15",120.66000366210938,121.7699966430664,119.2699966430664,119.7699966430664,0],["1981-09-16",119.7699966430664,120.0,117.88999938964844,118.87000274658203,0],["1981-09-17",118.87000274658203,119.87000274658203,116.62999725341797,117.1500015258789,0],["1981-09-18",117.1500015258789,117.69000244140625,115.18000030517578,116.26000213623047,0],["1981-09-21",116.26000213623047,118.06999969482422,115.04000091552734,117.23999786376953,0],["1981-09-22",117.23999786376953,118.19000244140625,115.93000030517578,116.68000030517578,0],["1981-09-23",116.68000030517578,116.68000030517578,113.5999984741211,115.6500015258789,0],["1981-09-24",115.6500015258789,117.47000122070312,114.31999969482422,115.01000213623047,0],["1981-09-25",114.69000244140625,114.69000244140625,111.63999938964844,112.7699966430664,0],["1981-09-28",112.7699966430664,115.83000183105469,110.19000244140625,115.52999877929688,0],["1981-09-29",115.52999877929688,117.75,114.75,115.94000244140625,0],["1981-09-30",115.94000244140625,117.05000305175781,114.5999984741211,116.18000030517578,0],["1981-10-01",116.18000030517578,117.66000366210938,115.0,117.08000183105469,0],["1981-10-02",117.08000183105469,120.16000366210938,117.06999969482422,119.36000061035156,0],["1981-10-05",119.36000061035156,121.54000091552734,118.61000061035156,119.51000213623047,0],["1981-10-06",119.51000213623047,121.38999938964844,118.08000183105469,119.38999938964844,0],["1981-10-07",119.38999938964844,121.87000274658203,119.08999633789062,121.30999755859375,0],["1981-10-08",121.30999755859375,123.08000183105469,120.2300033569336,122.30999755859375,0],["1981-10-09",122.30999755859375,123.27999877929688,120.62999725341797,121.44999694824219,0],["1981-10-12",121.44999694824219,122.37000274658203,120.16999816894531,121.20999908447266,0],["1981-10-13",121.20999908447266,122.37000274658203,119.95999908447266,120.77999877929688,0],["1981-10-14",120.77999877929688,120.97000122070312,118.37999725341797,118.80000305175781,0],["1981-10-15",118.80000305175781,120.58000183105469,118.01000213623047,119.70999908447266,0],["1981-10-16",119.70999908447266,120.45999908447266,118.37999725341797,119.19000244140625,0],["1981-10-19",119.19000244140625,119.8499984741211,117.58000183105469,118.9800033569336,0],["1981-10-20",118.9800033569336,121.29000091552734,118.77999877929688,120.27999877929688,0],["1981-10-21",120.27999877929688,121.94000244140625,119.3499984741211,120.0999984741211,0],["1981-10-22",120.0999984741211,120.77999877929688,118.4800033569336,119.63999938964844,0],["1981-10-23",119.63999938964844,119.91999816894531,117.77999877929688,118.5999984741211,0],["1981-10-26",118.5999984741211,119.0,116.80999755859375,118.16000366210938,0],["1981-10-27",118.16000366210938,120.43000030517578,117.80000305175781,119.29000091552734,0],["1981-10-28",119.29000091552734,120.95999908447266,118.38999938964844,119.44999694824219,0],["1981-10-29",119.44999694824219,120.37000274658203,118.13999938964844,119.05999755859375,0],["1981-10-30",119.05999755859375,122.52999877929688,118.43000030517578,121.88999938964844,0],["1981-11-02",122.3499984741211,125.13999938964844,122.3499984741211,124.19999694824219,0],["1981-11-03",124.19999694824219,125.5199966430664,123.13999938964844,124.80000305175781,0],["1981-11-04",124.80000305175781,126.0,123.63999938964844,124.73999786376953,0],["1981-11-05",124.73999786376953,125.80000305175781,122.9800033569336,123.54000091552734,0],["1981-11-06",123.54000091552734,124.02999877929688,121.8499984741211,122.66999816894531,0],["1981-11-09",122.66999816894531,124.12999725341797,121.58999633789062,123.29000091552734,0],["1981-11-10",123.29000091552734,124.69000244140625,122.01000213623047,122.69999694824219,0],["1981-11-11",122.69999694824219,123.81999969482422,121.51000213623047,122.91999816894531,0],["1981-11-12",122.91999816894531,124.70999908447266,122.19000244140625,123.19000244140625,0],["1981-11-13",123.19000244140625,123.61000061035156,121.05999755859375,121.66999816894531,0],["1981-11-16",121.63999938964844,121.63999938964844,119.12999725341797,120.23999786376953,0],["1981-11-17",120.23999786376953,121.77999877929688,119.5,121.1500015258789,0],["1981-11-18",121.1500015258789,121.66000366210938,119.61000061035156,120.26000213623047,0],["1981-11-19",120.26000213623047,121.66999816894531,119.41999816894531,120.70999908447266,0],["1981-11-20",120.70999908447266,122.58999633789062,120.12999725341797,121.70999908447266,0],["1981-11-23",121.70999908447266,123.08999633789062,120.76000213623047,121.5999984741211,0],["1981-11-24",121.5999984741211,124.04000091552734,121.22000122070312,123.51000213623047,0],["1981-11-25",123.51000213623047,125.29000091552734,123.06999969482422,124.05000305175781,0],["1981-11-27",124.05000305175781,125.70999908447266,123.62999725341797,125.08999633789062,0],["1981-11-30",125.08999633789062,126.97000122070312,124.18000030517578,126.3499984741211,0],["1981-12-01",126.3499984741211,127.30000305175781,124.83999633789062,126.0999984741211,0],["1981-12-02",126.0999984741211,126.44999694824219,124.18000030517578,124.69000244140625,0],["1981-12-03",124.69000244140625,125.83999633789062,123.62999725341797,125.12000274658203,0],["1981-12-04",125.12000274658203,127.31999969482422,125.12000274658203,126.26000213623047,0],["1981-12-07",126.26000213623047,126.91000366210938,124.66999816894531,125.19000244140625,0],["1981-12-08",125.19000244140625,125.75,123.5199966430664,124.81999969482422,0],["1981-12-09",124.81999969482422,126.08000183105469,124.08999633789062,125.4800033569336,0],["1981-12-10",125.4800033569336,126.54000091552734,124.5999984741211,125.70999908447266,0],["1981-12-11",125.70999908447266,126.26000213623047,124.31999969482422,124.93000030517578,0],["1981-12-14",124.37000274658203,124.37000274658203,122.16999816894531,122.77999877929688,0],["1981-12-15",122.77999877929688,123.77999877929688,121.83000183105469,122.98999786376953,0],["1981-12-16",122.98999786376953,123.66000366210938,121.7300033569336,122.41999816894531,0],["1981-12-17",122.41999816894531,123.79000091552734,121.81999969482422,123.12000274658203,0],["1981-12-18",123.12000274658203,124.87000274658203,122.55999755859375,124.0,0],["1981-12-21",124.0,124.70999908447266,122.66999816894531,123.33999633789062,0],["1981-12-22",123.33999633789062,124.16999816894531,122.19000244140625,122.87999725341797,0],["1981-12-23",122.87999725341797,123.58999633789062,121.58000183105469,122.30999755859375,0],["1981-12-24",122.30999755859375,123.05999755859375,121.56999969482422,122.54000091552734,0],["1981-12-28",122.54000091552734,123.36000061035156,121.7300033569336,122.2699966430664,0],["1981-12-29",122.2699966430664,122.9000015258789,121.12000274658203,121.66999816894531,0],["1981-12-30",121.66999816894531,123.11000061035156,121.04000091552734,122.30000305175781,0],["1981-12-31",122.30000305175781,123.41999816894531,121.56999969482422,122.55000305175781,0],["1982-01-04",122.55000305175781,123.72000122070312,121.4800033569336,122.73999786376953,0],["1982-01-05",122.61000061035156,122.61000061035156,119.56999969482422,120.05000305175781,0],["1982-01-06",120.05000305175781,120.44999694824219,117.98999786376953,119.18000030517578,0],["1982-01-07",119.18000030517578,119.87999725341797,117.69999694824219,118.93000030517578,0],["1982-01-08",118.93000030517578,120.58999633789062,118.55000305175781,119.55000305175781,0],["1982-01-11",119.55000305175781,120.33999633789062,116.47000122070312,116.77999877929688,0],["1982-01-12",116.77999877929688,117.48999786376953,115.18000030517578,116.30000305175781,0],["1982-01-13",116.30000305175781,117.45999908447266,114.23999786376953,114.87999725341797,0],["1982-01-14",114.87999725341797,116.30000305175781,114.06999969482422,115.54000091552734,0],["1982-01-15",115.54000091552734,117.13999938964844,115.0999984741211,116.33000183105469,0],["1982-01-18",116.33000183105469,117.69000244140625,114.8499984741211,117.22000122070312,0],["1982-01-19",117.22000122070312,118.1500015258789,115.5199966430664,115.97000122070312,0],["1982-01-20",115.97000122070312,116.63999938964844,114.29000091552734,115.2699966430664,0],["1982-01-21",115.2699966430664,116.91999816894531,114.5999984741211,115.75,0],["1982-01-22",115.75,116.52999877929688,114.58000183105469,115.37999725341797,0],["1982-01-25",115.37999725341797,115.93000030517578,113.62999725341797,115.41000366210938,0],["1982-01-26",115.41000366210938,116.5999984741211,114.48999786376953,115.19000244140625,0],["1982-01-27",115.19000244140625,116.5999984741211,114.37999725341797,115.73999786376953,0],["1982-01-28",116.0999984741211,119.3499984741211,116.0999984741211,118.91999816894531,0],["1982-01-29",118.91999816894531,121.37999725341797,118.63999938964844,120.4000015258789,0],["1982-02-01",119.80999755859375,119.80999755859375,117.13999938964844,117.77999877929688,0],["1982-02-02",117.77999877929688,119.1500015258789,116.91000366210938,118.01000213623047,0],["1982-02-03",118.01000213623047,118.66999816894531,116.04000091552734,116.4800033569336,0],["1982-02-04",116.4800033569336,117.48999786376953,114.87999725341797,116.41999816894531,0],["1982-02-05",116.41999816894531,118.26000213623047,115.73999786376953,117.26000213623047,0],["1982-02-08",117.04000091552734,117.04000091552734,114.19999694824219,114.62999725341797,0],["1982-02-09",114.62999725341797,115.1500015258789,112.81999969482422,113.68000030517578,0],["1982-02-10",113.68000030517578,115.62000274658203,113.44999694824219,114.66000366210938,0],["1982-02-11",114.66000366210938,115.58999633789062,113.41000366210938,114.43000030517578,0],["1982-02-12",114.43000030517578,115.38999938964844,113.69999694824219,114.37999725341797,0],["1982-02-16",114.37999725341797,114.62999725341797,112.05999755859375,114.05999755859375,0],["1982-02-17",114.05999755859375,115.08999633789062,112.97000122070312,113.69000244140625,0],["1982-02-18",113.69000244140625,115.04000091552734,112.97000122070312,113.81999969482422,0],["1982-02-19",113.81999969482422,114.58000183105469,112.33000183105469,113.22000122070312,0],["1982-02-22",113.22000122070312,114.9000015258789,111.19999694824219,111.58999633789062,0],["1982-02-23",111.58999633789062,112.45999908447266,110.02999877929688,111.51000213623047,0],["1982-02-24",111.51000213623047,113.87999725341797,110.70999908447266,113.47000122070312,0],["1982-02-25",113.47000122070312,114.86000061035156,112.44000244140625,113.20999908447266,0],["1982-02-26",113.20999908447266,114.01000213623047,112.04000091552734,113.11000061035156,0],["1982-03-01",113.11000061035156,114.31999969482422,111.86000061035156,113.30999755859375,0],["1982-03-02",113.30999755859375,114.80000305175781,112.02999877929688,112.68000030517578,0],["1982-03-03",112.51000213623047,112.51000213623047,109.9800033569336,110.91999816894531,0],["1982-03-04",110.91999816894531,111.77999877929688,108.7699966430664,109.87999725341797,0],["1982-03-05",109.87999725341797,110.9000015258789,108.30999755859375,109.33999633789062,0],["1982-03-08",109.33999633789062,111.05999755859375,107.02999877929688,107.33999633789062,0],["1982-03-09",107.33999633789062,109.87999725341797,106.16999816894531,108.83000183105469,0],["1982-03-10",108.83000183105469,110.9800033569336,108.08999633789062,109.41000366210938,0],["1982-03-11",109.41000366210938,110.87000274658203,108.37999725341797,109.36000061035156,0],["1982-03-12",109.36000061035156,109.72000122070312,104.45999908447266,108.61000061035156,0],["1982-03-15",108.61000061035156,109.98999786376953,107.47000122070312,109.44999694824219,0],["1982-03-16",109.44999694824219,110.91999816894531,108.56999969482422,109.27999877929688,0],["1982-03-17",109.27999877929688,110.0999984741211,108.11000061035156,109.08000183105469,0],["1982-03-18",109.08000183105469,111.0199966430664,108.8499984741211,110.30000305175781,0],["1982-03-19",110.30000305175781,111.58999633789062,109.63999938964844,110.61000061035156,0],["1982-03-22",110.70999908447266,113.3499984741211,110.70999908447266,112.7699966430664,0],["1982-03-23",112.7699966430664,114.51000213623047,112.29000091552734,113.55000305175781,0],["1982-03-24",113.55000305175781,114.30999755859375,112.2300033569336,112.97000122070312,0],["1982-03-25",112.97000122070312,114.26000213623047,112.0199966430664,113.20999908447266,0],["1982-03-26",113.20999908447266,113.43000030517578,111.26000213623047,111.94000244140625,0],["1982-03-29",111.94000244140625,112.81999969482422,110.9000015258789,112.30000305175781,0],["1982-03-30",112.30000305175781,113.08999633789062,111.30000305175781,112.2699966430664,0],["1982-03-31",112.2699966430664,113.16999816894531,111.31999969482422,111.95999908447266,0],["1982-04-01",111.95999908447266,114.22000122070312,111.4800033569336,113.79000091552734,0],["1982-04-02",113.79000091552734,115.79000091552734,113.6500015258789,115.12000274658203,0],["1982-04-05",115.12000274658203,115.9000015258789,113.94000244140625,114.7300033569336,0],["1982-04-06",114.7300033569336,115.91999816894531,113.69999694824219,115.36000061035156,0],["1982-04-07",115.36000061035156,116.44999694824219,114.58000183105469,115.45999908447266,0],["1982-04-08",115.45999908447266,116.94000244140625,114.94000244140625,116.22000122070312,0],["1982-04-12",116.22000122070312,117.0199966430664,115.16000366210938,116.0,0],["1982-04-13",116.0,117.12000274658203,115.16000366210938,115.98999786376953,0],["1982-04-14",115.98999786376953,116.69000244140625,114.80000305175781,115.83000183105469,0],["1982-04-15",115.83000183105469,116.86000061035156,115.0199966430664,116.3499984741211,0],["1982-04-16",116.3499984741211,117.69999694824219,115.68000030517578,116.80999755859375,0],["1982-04-19",116.80999755859375,118.16000366210938,115.83000183105469,116.69999694824219,0],["1982-04-20",115.80000305175781,117.13999938964844,114.83000183105469,115.44000244140625,0],["1982-04-21",115.4800033569336,115.87000274658203,115.30000305175781,115.72000122070312,0],["1982-04-22",115.72000122070312,117.25,115.72000122070312,117.19000244140625,0],["1982-04-23",118.0199966430664,118.63999938964844,117.19000244140625,118.63999938964844,0],["1982-04-26",118.94000244140625,119.33000183105469,118.25,119.26000213623047,0],["1982-04-27",119.06999969482422,119.26000213623047,117.7300033569336,118.0,0],["1982-04-28",117.83000183105469,118.05000305175781,116.94000244140625,117.26000213623047,0],["1982-04-29",116.4000015258789,117.23999786376953,116.11000061035156,116.13999938964844,0],["1982-04-30",116.20999908447266,116.77999877929688,116.06999969482422,116.44000244140625,0],["1982-05-03",115.95999908447266,116.81999969482422,115.91000366210938,116.81999969482422,0],["1982-05-04",117.41000366210938,117.63999938964844,116.8499984741211,117.45999908447266,0],["1982-05-05",117.8499984741211,118.05000305175781,117.30999755859375,117.66999816894531,0],["1982-05-06",118.81999969482422,118.83000183105469,117.68000030517578,118.68000030517578,0],["1982-05-07",119.08000183105469,119.88999938964844,118.70999908447266,119.47000122070312,0],["1982-05-10",119.08000183105469,119.48999786376953,118.37000274658203,118.37999725341797,0],["1982-05-11",118.54000091552734,119.58999633789062,118.31999969482422,119.41999816894531,0],["1982-05-12",119.88999938964844,119.91999816894531,118.76000213623047,119.16999816894531,0],["1982-05-13",119.08000183105469,119.19999694824219,118.12999725341797,118.22000122070312,0],["1982-05-14",118.19999694824219,118.4000015258789,118.01000213623047,118.01000213623047,0],["1982-05-17",117.62000274658203,118.0199966430664,116.66000366210938,116.70999908447266,0],["1982-05-18",116.3499984741211,116.69999694824219,115.70999908447266,115.83999633789062,0],["1982-05-19",115.61000061035156,115.95999908447266,114.81999969482422,114.88999938964844,0],["1982-05-20",114.8499984741211,115.06999969482422,114.37000274658203,114.58999633789062,0],["1982-05-21",115.02999877929688,115.12999725341797,114.5999984741211,114.88999938964844,0],["1982-05-24",114.45999908447266,114.86000061035156,114.23999786376953,114.79000091552734,0],["1982-05-25",115.5,115.51000213623047,114.4000015258789,114.4000015258789,0],["1982-05-26",113.68000030517578,114.4000015258789,112.87999725341797,113.11000061035156,0],["1982-05-27",113.11000061035156,113.12000274658203,112.58000183105469,112.66000366210938,0],["1982-05-28",112.79000091552734,112.80000305175781,111.66000366210938,111.87999725341797,0],["1982-06-01",111.97000122070312,112.06999969482422,111.66000366210938,111.68000030517578,0],["1982-06-02",111.73999786376953,112.19000244140625,111.55000305175781,112.04000091552734,0],["1982-06-03",112.04000091552734,112.4800033569336,111.44999694824219,111.86000061035156,0],["1982-06-04",111.66000366210938,111.8499984741211,110.0199966430664,110.08999633789062,0],["1982-06-07",109.58999633789062,110.58999633789062,109.41999816894531,110.12000274658203,0],["1982-06-08",110.33000183105469,110.33000183105469,109.5999984741211,109.62999725341797,0],["1982-06-09",109.45999908447266,109.62999725341797,108.52999877929688,108.98999786376953,0],["1982-06-10",109.3499984741211,109.69999694824219,108.95999908447266,109.61000061035156,0],["1982-06-11",111.11000061035156,111.4800033569336,109.6500015258789,111.23999786376953,0],["1982-06-14",110.5,111.22000122070312,109.9000015258789,109.95999908447266,0],["1982-06-15",109.62999725341797,109.95999908447266,108.9800033569336,109.69000244140625,0],["1982-06-16",110.0999984741211,110.12999725341797,108.81999969482422,108.87000274658203,0],["1982-06-17",108.01000213623047,108.8499984741211,107.4800033569336,107.5999984741211,0],["1982-06-18",107.5999984741211,107.5999984741211,107.06999969482422,107.27999877929688,0],["1982-06-21",107.27999877929688,107.87999725341797,107.01000213623047,107.19999694824219,0],["1982-06-22",107.25,108.30000305175781,107.16999816894531,108.30000305175781,0],["1982-06-23",108.58999633789062,110.13999938964844,108.08999633789062,110.13999938964844,0],["1982-06-24",110.25,110.91999816894531,109.79000091552734,109.83000183105469,0],["1982-06-25",109.55999755859375,109.83000183105469,109.08999633789062,109.13999938964844,0],["1982-06-28",109.30000305175781,110.44999694824219,109.16999816894531,110.26000213623047,0],["1982-06-29",110.26000213623047,110.56999969482422,109.68000030517578,110.20999908447266,0],["1982-06-30",110.94999694824219,111.0,109.5,109.61000061035156,0],["1982-07-01",109.5199966430664,109.62999725341797,108.62000274658203,108.70999908447266,0],["1982-07-02",108.0999984741211,108.70999908447266,107.5999984741211,107.6500015258789,0],["1982-07-06",107.2699966430664,107.66999816894531,106.73999786376953,107.29000091552734,0],["1982-07-07",107.08000183105469,107.61000061035156,106.98999786376953,107.22000122070312,0],["1982-07-08",106.8499984741211,107.52999877929688,105.56999969482422,107.52999877929688,0],["1982-07-09",108.2300033569336,108.97000122070312,107.55999755859375,108.83000183105469,0],["1982-07-12",109.4800033569336,109.62000274658203,108.88999938964844,109.56999969482422,0],["1982-07-13",109.19000244140625,110.06999969482422,109.19000244140625,109.44999694824219,0],["1982-07-14",109.68000030517578,110.44000244140625,109.08000183105469,110.44000244140625,0],["1982-07-15",110.83000183105469,110.94999694824219,110.2699966430664,110.47000122070312,0],["1982-07-16",110.16000366210938,111.4800033569336,110.16000366210938,111.06999969482422,0],["1982-07-19",111.75,111.77999877929688,110.66000366210938,110.7300033569336,0],["1982-07-20",111.11000061035156,111.55999755859375,110.3499984741211,111.54000091552734,0],["1982-07-21",112.1500015258789,112.38999938964844,111.37999725341797,111.41999816894531,0],["1982-07-22",110.94999694824219,112.0199966430664,110.94000244140625,111.4800033569336,0],["1982-07-23",111.45999908447266,111.58000183105469,111.05000305175781,111.16999816894531,0],["1982-07-26",110.66000366210938,111.16000366210938,110.29000091552734,110.36000061035156,0],["1982-07-27",110.26000213623047,110.3499984741211,109.36000061035156,109.43000030517578,0],["1982-07-28",109.41999816894531,109.41999816894531,107.52999877929688,107.73999786376953,0],["1982-07-29",107.41999816894531,107.91999816894531,106.62000274658203,107.72000122070312,0],["1982-07-30",107.3499984741211,107.94999694824219,107.01000213623047,107.08999633789062,0],["1982-08-02",107.70999908447266,109.08999633789062,107.11000061035156,108.9800033569336,0],["1982-08-03",108.9800033569336,109.43000030517578,107.80999755859375,107.83000183105469,0],["1982-08-04",107.83000183105469,107.83000183105469,106.11000061035156,106.13999938964844,0],["1982-08-05",106.0999984741211,106.0999984741211,104.76000213623047,105.16000366210938,0],["1982-08-06",105.16000366210938,105.16000366210938,103.66999816894531,103.70999908447266,0],["1982-08-09",103.69000244140625,103.69000244140625,102.19999694824219,103.08000183105469,0],["1982-08-10",103.11000061035156,103.83999633789062,102.81999969482422,102.83999633789062,0],["1982-08-11",102.83000183105469,103.01000213623047,102.4800033569336,102.5999984741211,0],["1982-08-12",102.5999984741211,103.22000122070312,102.38999938964844,102.41999816894531,0],["1982-08-13",102.41999816894531,103.8499984741211,102.4000015258789,103.8499984741211,0],["1982-08-16",103.86000061035156,105.5199966430664,103.86000061035156,104.08999633789062,0],["1982-08-17",105.4000015258789,109.04000091552734,104.08999633789062,109.04000091552734,0],["1982-08-18",109.04000091552734,111.58000183105469,108.45999908447266,108.54000091552734,0],["1982-08-19",108.52999877929688,109.86000061035156,108.33999633789062,109.16000366210938,0],["1982-08-20",109.19000244140625,113.0199966430664,109.19000244140625,113.0199966430664,0],["1982-08-23",113.0199966430664,116.11000061035156,112.6500015258789,116.11000061035156,0],["1982-08-24",116.11000061035156,116.38999938964844,115.08000183105469,115.3499984741211,0],["1982-08-25",115.3499984741211,118.12000274658203,115.11000061035156,117.58000183105469,0],["1982-08-26",117.56999969482422,120.26000213623047,117.56999969482422,118.55000305175781,0],["1982-08-27",117.37999725341797,118.55999755859375,116.62999725341797,117.11000061035156,0],["1982-08-30",117.05000305175781,117.66000366210938,115.79000091552734,117.66000366210938,0],["1982-08-31",117.6500015258789,119.5999984741211,117.6500015258789,119.51000213623047,0],["1982-09-01",119.5199966430664,120.05000305175781,117.9800033569336,118.25,0],["1982-09-02",118.23999786376953,120.31999969482422,117.83999633789062,120.29000091552734,0],["1982-09-03",120.30999755859375,123.63999938964844,120.30999755859375,122.68000030517578,0],["1982-09-07",122.68000030517578,122.68000030517578,121.19000244140625,121.37000274658203,0],["1982-09-08",121.33000183105469,123.11000061035156,121.19000244140625,122.19999694824219,0],["1982-09-09",122.19000244140625,123.22000122070312,121.9000015258789,121.97000122070312,0],["1982-09-10",121.97000122070312,121.9800033569336,120.2699966430664,120.97000122070312,0],["1982-09-13",120.94000244140625,122.23999786376953,120.25,122.23999786376953,0],["1982-09-14",122.2699966430664,123.69000244140625,122.2699966430664,123.0999984741211,0],["1982-09-15",123.08999633789062,124.80999755859375,122.72000122070312,124.29000091552734,0],["1982-09-16",124.27999877929688,124.87999725341797,123.6500015258789,123.7699966430664,0],["1982-09-17",123.76000213623047,123.76000213623047,122.33999633789062,122.55000305175781,0],["1982-09-20",122.54000091552734,122.54000091552734,121.4800033569336,122.51000213623047,0],["1982-09-21",122.51000213623047,124.91000366210938,122.51000213623047,124.87999725341797,0],["1982-09-22",124.9000015258789,126.43000030517578,123.98999786376953,123.98999786376953,0],["1982-09-23",123.98999786376953,124.19000244140625,122.95999908447266,123.80999755859375,0],["1982-09-24",123.79000091552734,123.80000305175781,123.11000061035156,123.31999969482422,0],["1982-09-27",123.31999969482422,123.62000274658203,122.75,123.62000274658203,0],["1982-09-28",123.62000274658203,124.16000366210938,123.20999908447266,123.23999786376953,0],["1982-09-29",123.23999786376953,123.23999786376953,121.27999877929688,121.62999725341797,0],["1982-09-30",121.62000274658203,121.62000274658203,120.13999938964844,120.41999816894531,0],["1982-10-01",120.4000015258789,121.97000122070312,120.1500015258789,121.97000122070312,0],["1982-10-04",121.97000122070312,121.97000122070312,120.55999755859375,121.51000213623047,0],["1982-10-05",121.5999984741211,122.7300033569336,121.5999984741211,121.9800033569336,0],["1982-10-06",122.0,125.97000122070312,122.0,125.97000122070312,0],["1982-10-07",125.98999786376953,128.9600067138672,125.98999786376953,128.8000030517578,0],["1982-10-08",128.7899932861328,131.11000061035156,128.7899932861328,131.0500030517578,0],["1982-10-11",131.05999755859375,135.52999877929688,131.05999755859375,134.47000122070312,0],["1982-10-12",134.47999572753906,135.85000610351562,133.58999633789062,134.44000244140625,0],["1982-10-13",134.4199981689453,137.97000122070312,134.13999938964844,136.7100067138672,0],["1982-10-14",136.7100067138672,136.88999938964844,134.5500030517578,134.57000732421875,0],["1982-10-15",134.5500030517578,134.61000061035156,133.27999877929688,133.57000732421875,0],["1982-10-18",133.58999633789062,136.72999572753906,133.58999633789062,136.72999572753906,0],["1982-10-19",136.72999572753906,137.9600067138672,135.72000122070312,136.5800018310547,0],["1982-10-20",136.5800018310547,139.22999572753906,136.3699951171875,139.22999572753906,0],["1982-10-21",139.22999572753906,140.27000427246094,137.6300048828125,139.05999755859375,0],["1982-10-22",139.05999755859375,140.39999389648438,138.75,138.8300018310547,0],["1982-10-25",138.80999755859375,138.80999755859375,133.32000732421875,133.32000732421875,0],["1982-10-26",133.2899932861328,134.47999572753906,131.5,134.47999572753906,0],["1982-10-27",134.47999572753906,135.9199981689453,134.47999572753906,135.2899932861328,0],["1982-10-28",135.27999877929688,135.4199981689453,133.58999633789062,133.58999633789062,0],["1982-10-29",133.5399932861328,134.02000427246094,132.63999938964844,133.72000122070312,0],["1982-11-01",133.72000122070312,136.02999877929688,133.22000122070312,135.47000122070312,0],["1982-11-02",135.47999572753906,138.50999450683594,135.47999572753906,137.49000549316406,0],["1982-11-03",137.52999877929688,142.8800048828125,137.52999877929688,142.8699951171875,0],["1982-11-04",142.85000610351562,143.99000549316406,141.64999389648438,141.85000610351562,0],["1982-11-05",141.85000610351562,142.42999267578125,141.32000732421875,142.16000366210938,0],["1982-11-08",142.1199951171875,142.1199951171875,139.97999572753906,140.44000244140625,0],["1982-11-09",140.47999572753906,143.16000366210938,140.4600067138672,143.02000427246094,0],["1982-11-10",143.0399932861328,144.36000061035156,140.8000030517578,141.16000366210938,0],["1982-11-11",141.14999389648438,141.75,139.8800048828125,141.75,0],["1982-11-12",141.75,141.85000610351562,139.52999877929688,139.52999877929688,0],["1982-11-15",139.5399932861328,139.5399932861328,137.0,137.02999877929688,0],["1982-11-16",136.97000122070312,136.97000122070312,134.0500030517578,135.4199981689453,0],["1982-11-17",135.47000122070312,137.92999267578125,135.47000122070312,137.92999267578125,0],["1982-11-18",137.92999267578125,138.77999877929688,137.47000122070312,138.33999633789062,0],["1982-11-19",138.35000610351562,138.92999267578125,137.0,137.02000427246094,0],["1982-11-22",137.02999877929688,137.10000610351562,134.2100067138672,134.22000122070312,0],["1982-11-23",134.2100067138672,134.27999877929688,132.88999938964844,132.92999267578125,0],["1982-11-24",132.9199981689453,133.8800048828125,132.9199981689453,133.8800048828125,0],["1982-11-26",133.88999938964844,134.8800048828125,133.88999938964844,134.8800048828125,0],["1982-11-29",134.88999938964844,135.2899932861328,133.69000244140625,134.1999969482422,0],["1982-11-30",134.1999969482422,138.52999877929688,134.19000244140625,138.52999877929688,0],["1982-12-01",138.55999755859375,140.3699951171875,138.35000610351562,138.72000122070312,0],["1982-12-02",138.72000122070312,139.6300048828125,138.66000366210938,138.82000732421875,0],["1982-12-03",138.8699951171875,139.58999633789062,138.58999633789062,138.69000244140625,0],["1982-12-06",138.6999969482422,141.77000427246094,138.00999450683594,141.77000427246094,0],["1982-12-07",141.7899932861328,143.67999267578125,141.7899932861328,142.72000122070312,0],["1982-12-08",142.7100067138672,143.5800018310547,141.82000732421875,141.82000732421875,0],["1982-12-09",141.8000030517578,141.8000030517578,139.9199981689453,140.0,0],["1982-12-10",139.99000549316406,141.14999389648438,139.35000610351562,139.57000732421875,0],["1982-12-13",139.57000732421875,140.1199951171875,139.5,139.9499969482422,0],["1982-12-14",139.99000549316406,142.5,137.33999633789062,137.39999389648438,0],["1982-12-15",137.39999389648438,137.39999389648438,135.1199951171875,135.24000549316406,0],["1982-12-16",135.22000122070312,135.77999877929688,134.7899932861328,135.3000030517578,0],["1982-12-17",135.35000610351562,137.7100067138672,135.35000610351562,137.49000549316406,0],["1982-12-20",137.49000549316406,137.83999633789062,136.19000244140625,136.25,0],["1982-12-21",136.24000549316406,139.27000427246094,136.07000732421875,138.61000061035156,0],["1982-12-22",138.6300048828125,139.69000244140625,138.60000610351562,138.8300018310547,0],["1982-12-23",138.83999633789062,139.94000244140625,138.83999633789062,139.72000122070312,0],["1982-12-27",139.72999572753906,142.32000732421875,139.72000122070312,142.1699981689453,0],["1982-12-28",142.17999267578125,142.33999633789062,140.75,140.77000427246094,0],["1982-12-29",140.77000427246094,141.72999572753906,140.67999267578125,141.24000549316406,0],["1982-12-30",141.24000549316406,141.67999267578125,140.22000122070312,140.3300018310547,0],["1982-12-31",140.33999633789062,140.77999877929688,140.27000427246094,140.63999938964844,0],["1983-01-03",140.64999389648438,141.3300018310547,138.1999969482422,138.33999633789062,0],["1983-01-04",138.3300018310547,141.36000061035156,138.0800018310547,141.36000061035156,0],["1983-01-05",141.35000610351562,142.60000610351562,141.14999389648438,141.9600067138672,0],["1983-01-06",142.00999450683594,145.77000427246094,142.00999450683594,145.27000427246094,0],["1983-01-07",145.27000427246094,146.4600067138672,145.14999389648438,145.17999267578125,0],["1983-01-10",145.19000244140625,147.25,144.5800018310547,146.77999877929688,0],["1983-01-11",146.7899932861328,146.8300018310547,145.3800048828125,145.77999877929688,0],["1983-01-12",145.75999450683594,148.36000061035156,145.75999450683594,146.69000244140625,0],["1983-01-13",146.6699981689453,146.94000244140625,145.6699981689453,145.72999572753906,0],["1983-01-14",145.72000122070312,147.1199951171875,145.72000122070312,146.64999389648438,0],["1983-01-17",146.64999389648438,147.89999389648438,146.63999938964844,146.72000122070312,0],["1983-01-18",146.7100067138672,146.74000549316406,145.52000427246094,146.39999389648438,0],["1983-01-19",146.39999389648438,146.4499969482422,144.50999450683594,145.27000427246094,0],["1983-01-20",145.2899932861328,146.6199951171875,145.2899932861328,146.2899932861328,0],["1983-01-21",146.3000030517578,146.3000030517578,143.25,143.85000610351562,0],["1983-01-24",143.83999633789062,143.83999633789062,139.10000610351562,139.97000122070312,0],["1983-01-25",139.97999572753906,141.75,139.97999572753906,141.75,0],["1983-01-26",141.77000427246094,142.16000366210938,141.16000366210938,141.5399932861328,0],["1983-01-27",141.5399932861328,144.3000030517578,141.5399932861328,144.27000427246094,0],["1983-01-28",144.30999755859375,145.47000122070312,144.25,144.50999450683594,0],["1983-01-31",144.50999450683594,145.3000030517578,143.92999267578125,145.3000030517578,0],["1983-02-01",145.2899932861328,145.2899932861328,142.9600067138672,142.9600067138672,0],["1983-02-02",142.9499969482422,143.52000427246094,141.89999389648438,143.22999572753906,0],["1983-02-03",143.25,144.42999267578125,143.25,144.25999450683594,0],["1983-02-04",144.25999450683594,146.13999938964844,144.13999938964844,146.13999938964844,0],["1983-02-07",146.13999938964844,147.4199981689453,146.13999938964844,146.92999267578125,0],["1983-02-08",146.92999267578125,147.2100067138672,145.52000427246094,145.6999969482422,0],["1983-02-09",145.6999969482422,145.8300018310547,144.08999633789062,145.0,0],["1983-02-10",145.0399932861328,147.75,145.0399932861328,147.5,0],["1983-02-11",147.50999450683594,148.80999755859375,147.17999267578125,147.64999389648438,0],["1983-02-14",147.7100067138672,149.13999938964844,147.39999389648438,148.92999267578125,0],["1983-02-15",148.94000244140625,149.41000366210938,148.1300048828125,148.3000030517578,0],["1983-02-16",148.30999755859375,148.66000366210938,147.41000366210938,147.42999267578125,0],["1983-02-17",147.42999267578125,147.57000732421875,143.83999633789062,147.44000244140625,0],["1983-02-18",147.44000244140625,148.2899932861328,147.2100067138672,148.0,0],["1983-02-22",148.00999450683594,148.11000061035156,145.4199981689453,145.47999572753906,0],["1983-02-23",145.47000122070312,146.7899932861328,145.39999389648438,146.7899932861328,0],["1983-02-24",146.8000030517578,149.6699981689453,146.8000030517578,149.60000610351562,0],["1983-02-25",149.60000610351562,150.8800048828125,149.60000610351562,149.74000549316406,0],["1983-02-28",149.74000549316406,149.74000549316406,147.80999755859375,148.05999755859375,0],["1983-03-01",148.07000732421875,150.8800048828125,148.07000732421875,150.8800048828125,0],["1983-03-02",150.91000366210938,152.6300048828125,150.91000366210938,152.3000030517578,0],["1983-03-03",152.30999755859375,154.16000366210938,152.30999755859375,153.47999572753906,0],["1983-03-04",153.47000122070312,153.6699981689453,152.52999877929688,153.6699981689453,0],["1983-03-07",153.6699981689453,154.0,152.64999389648438,153.6699981689453,0],["1983-03-08",153.6300048828125,153.6300048828125,151.25999450683594,151.25999450683594,0],["1983-03-09",151.25,152.8699951171875,150.83999633789062,152.8699951171875,0],["1983-03-10",152.8699951171875,154.00999450683594,151.75,151.8000030517578,0],["1983-03-11",151.75,151.75,150.64999389648438,151.24000549316406,0],["1983-03-14",151.27999877929688,151.3000030517578,150.24000549316406,150.8300018310547,0],["1983-03-15",150.8300018310547,151.3699951171875,150.39999389648438,151.3699951171875,0],["1983-03-16",151.36000061035156,151.6199951171875,149.77999877929688,149.80999755859375,0],["1983-03-17",149.8000030517578,149.8000030517578,149.1199951171875,149.58999633789062,0],["1983-03-18",149.58999633789062,150.2899932861328,149.55999755859375,149.89999389648438,0],["1983-03-21",149.82000732421875,151.1999969482422,149.32000732421875,151.19000244140625,0],["1983-03-22",151.2100067138672,151.58999633789062,150.60000610351562,150.66000366210938,0],["1983-03-23",150.64999389648438,152.97999572753906,150.64999389648438,152.80999755859375,0],["1983-03-24",152.82000732421875,153.77999877929688,152.82000732421875,153.3699951171875,0],["1983-03-25",153.3699951171875,153.7100067138672,152.3000030517578,152.6699981689453,0],["1983-03-28",152.6699981689453,152.6699981689453,151.55999755859375,151.85000610351562,0],["1983-03-29",151.85000610351562,152.4600067138672,151.4199981689453,151.58999633789062,0],["1983-03-30",151.60000610351562,153.38999938964844,151.60000610351562,153.38999938964844,0],["1983-03-31",153.41000366210938,155.02000427246094,152.86000061035156,152.9600067138672,0],["1983-04-04",152.9199981689453,153.02000427246094,152.22999572753906,153.02000427246094,0],["1983-04-05",153.0399932861328,153.9199981689453,151.80999755859375,151.89999389648438,0],["1983-04-06",151.89999389648438,151.89999389648438,150.1699981689453,151.0399932861328,0],["1983-04-07",151.0399932861328,151.75999450683594,150.80999755859375,151.75999450683594,0],["1983-04-08",151.77000427246094,152.85000610351562,151.38999938964844,152.85000610351562,0],["1983-04-11",152.8699951171875,155.13999938964844,152.8699951171875,155.13999938964844,0],["1983-04-12",155.14999389648438,155.82000732421875,154.77999877929688,155.82000732421875,0],["1983-04-13",155.82000732421875,157.22000122070312,155.82000732421875,156.77000427246094,0],["1983-04-14",156.8000030517578,158.1199951171875,156.5500030517578,158.1199951171875,0],["1983-04-15",158.11000061035156,158.75,158.11000061035156,158.75,0],["1983-04-18",158.75,159.75,158.41000366210938,159.74000549316406,0],["1983-04-19",159.74000549316406,159.74000549316406,158.5399932861328,158.7100067138672,0],["1983-04-20",158.7100067138672,160.8300018310547,158.7100067138672,160.7100067138672,0],["1983-04-21",160.72999572753906,161.0800018310547,159.9600067138672,160.0500030517578,0],["1983-04-22",160.0399932861328,160.75999450683594,160.02000427246094,160.4199981689453,0],["1983-04-25",160.42999267578125,160.8300018310547,158.72000122070312,158.80999755859375,0],["1983-04-26",158.80999755859375,161.80999755859375,158.07000732421875,161.80999755859375,0],["1983-04-27",161.85000610351562,162.77000427246094,160.75999450683594,161.44000244140625,0],["1983-04-28",161.44000244140625,162.9600067138672,161.44000244140625,162.9499969482422,0],["1983-04-29",162.97000122070312,164.42999267578125,162.72000122070312,164.42999267578125,0],["1983-05-02",164.41000366210938,164.4199981689453,161.99000549316406,162.11000061035156,0],["1983-05-03",162.10000610351562,162.35000610351562,160.8000030517578,162.33999633789062,0],["1983-05-04",162.3800048828125,163.63999938964844,162.3800048828125,163.30999755859375,0],["1983-05-05",163.35000610351562,164.3000030517578,163.35000610351562,164.27999877929688,0],["1983-05-06",164.3000030517578,166.99000549316406,164.3000030517578,166.10000610351562,0],["1983-05-09",166.10000610351562,166.4600067138672,164.89999389648438,165.80999755859375,0],["1983-05-10",165.82000732421875,166.39999389648438,165.74000549316406,165.9499969482422,0],["1983-05-11",165.9499969482422,166.3000030517578,164.52999877929688,164.9600067138672,0],["1983-05-12",164.97999572753906,165.35000610351562,163.82000732421875,164.25,0],["1983-05-13",164.25999450683594,165.22999572753906,164.25999450683594,164.91000366210938,0],["1983-05-16",164.89999389648438,164.89999389648438,162.3300018310547,163.39999389648438,0],["1983-05-17",163.39999389648438,163.7100067138672,162.5500030517578,163.7100067138672,0],["1983-05-18",163.72999572753906,165.17999267578125,163.16000366210938,163.27000427246094,0],["1983-05-19",163.27000427246094,163.61000061035156,161.97999572753906,161.99000549316406,0],["1983-05-20",161.97000122070312,162.13999938964844,161.25,162.13999938964844,0],["1983-05-23",162.05999755859375,163.5,160.2899932861328,163.42999267578125,0],["1983-05-24",163.4499969482422,165.58999633789062,163.4499969482422,165.5399932861328,0],["1983-05-25",165.5399932861328,166.2100067138672,164.7899932861328,166.2100067138672,0],["1983-05-26",166.22000122070312,166.38999938964844,165.27000427246094,165.47999572753906,0],["1983-05-27",165.49000549316406,165.49000549316406,164.3300018310547,164.4600067138672,0],["1983-05-31",164.44000244140625,164.44000244140625,162.1199951171875,162.38999938964844,0],["1983-06-01",162.3800048828125,162.63999938964844,161.3300018310547,162.5500030517578,0],["1983-06-02",162.55999755859375,164.0,162.55999755859375,163.97999572753906,0],["1983-06-03",163.9600067138672,164.7899932861328,163.9600067138672,164.4199981689453,0],["1983-06-06",164.42999267578125,165.08999633789062,163.75,164.8300018310547,0],["1983-06-07",164.83999633789062,164.92999267578125,162.77000427246094,162.77000427246094,0],["1983-06-08",162.77999877929688,162.77999877929688,161.35000610351562,161.36000061035156,0],["1983-06-09",161.3699951171875,161.9199981689453,160.8000030517578,161.8300018310547,0],["1983-06-10",161.86000061035156,162.75999450683594,161.86000061035156,162.67999267578125,0],["1983-06-13",162.6999969482422,164.83999633789062,162.6999969482422,164.83999633789062,0],["1983-06-14",164.8699951171875,165.92999267578125,164.8699951171875,165.52999877929688,0],["1983-06-15",165.52000427246094,167.1199951171875,165.07000732421875,167.1199951171875,0],["1983-06-16",167.11000061035156,169.3800048828125,167.11000061035156,169.13999938964844,0],["1983-06-17",169.11000061035156,169.63999938964844,168.60000610351562,169.1300048828125,0],["1983-06-20",169.1300048828125,170.10000610351562,168.58999633789062,169.02000427246094,0],["1983-06-21",169.02999877929688,170.60000610351562,168.25,170.52999877929688,0],["1983-06-22",170.52999877929688,171.60000610351562,170.4199981689453,170.99000549316406,0],["1983-06-23",170.99000549316406,171.0,170.1300048828125,170.57000732421875,0],["1983-06-24",170.57000732421875,170.69000244140625,170.02999877929688,170.41000366210938,0],["1983-06-27",170.39999389648438,170.4600067138672,168.32000732421875,168.4600067138672,0],["1983-06-28",168.4499969482422,168.80999755859375,165.6699981689453,165.67999267578125,0],["1983-06-29",165.77999877929688,166.63999938964844,165.42999267578125,166.63999938964844,0],["1983-06-30",167.63999938964844,167.63999938964844,167.63999938964844,167.63999938964844,0],["1983-07-01",168.11000061035156,168.63999938964844,167.77000427246094,168.63999938964844,0],["1983-07-05",166.5500030517578,168.8000030517578,165.8000030517578,166.60000610351562,0],["1983-07-06",166.7100067138672,168.8800048828125,166.49000549316406,168.47999572753906,0],["1983-07-07",168.47999572753906,169.14999389648438,167.0800018310547,167.55999755859375,0],["1983-07-08",167.55999755859375,167.97999572753906,166.9499969482422,167.0800018310547,0],["1983-07-11",167.08999633789062,168.11000061035156,167.08999633789062,168.11000061035156,0],["1983-07-12",168.0500030517578,168.0500030517578,165.50999450683594,165.52999877929688,0],["1983-07-13",165.0,165.67999267578125,164.77000427246094,165.4600067138672,0],["1983-07-14",165.61000061035156,166.9600067138672,165.61000061035156,166.00999450683594,0],["1983-07-15",166.00999450683594,166.0399932861328,164.02999877929688,164.2899932861328,0],["1983-07-18",164.27999877929688,164.2899932861328,163.3000030517578,163.9499969482422,0],["1983-07-19",163.9499969482422,165.17999267578125,163.9499969482422,164.82000732421875,0],["1983-07-20",164.88999938964844,169.2899932861328,164.88999938964844,169.2899932861328,0],["1983-07-21",169.2899932861328,169.8000030517578,168.3300018310547,169.05999755859375,0],["1983-07-22",168.50999450683594,169.0800018310547,168.39999389648438,168.88999938964844,0],["1983-07-25",167.6699981689453,169.74000549316406,167.6300048828125,169.52999877929688,0],["1983-07-26",169.6199951171875,170.6300048828125,169.25999450683594,170.52999877929688,0],["1983-07-27",170.67999267578125,170.72000122070312,167.49000549316406,167.58999633789062,0],["1983-07-28",167.32000732421875,167.7899932861328,164.99000549316406,165.0399932861328,0],["1983-07-29",165.02999877929688,165.02999877929688,161.5,162.55999755859375,0],["1983-08-01",162.33999633789062,162.77999877929688,161.5500030517578,162.0399932861328,0],["1983-08-02",162.05999755859375,163.0399932861328,161.97000122070312,162.00999450683594,0],["1983-08-03",162.00999450683594,163.44000244140625,161.52000427246094,163.44000244140625,0],["1983-08-04",163.27999877929688,163.4199981689453,159.6300048828125,161.3300018310547,0],["1983-08-05",161.3300018310547,161.8800048828125,160.88999938964844,161.74000549316406,0],["1983-08-08",161.72999572753906,161.72999572753906,159.17999267578125,159.17999267578125,0],["1983-08-09",159.1999969482422,160.13999938964844,158.5,160.1300048828125,0],["1983-08-10",160.11000061035156,161.77000427246094,159.47000122070312,161.5399932861328,0],["1983-08-11",161.5500030517578,162.13999938964844,161.41000366210938,161.5399932861328,0],["1983-08-12",161.5500030517578,162.60000610351562,161.5500030517578,162.16000366210938,0],["1983-08-15",162.22000122070312,164.75999450683594,162.22000122070312,163.6999969482422,0],["1983-08-16",163.74000549316406,163.83999633789062,162.72000122070312,163.41000366210938,0],["1983-08-17",163.5800018310547,165.39999389648438,163.42999267578125,165.2899932861328,0],["1983-08-18",165.2899932861328,165.91000366210938,163.5500030517578,163.5500030517578,0],["1983-08-19",163.5800018310547,164.27000427246094,163.22000122070312,163.97999572753906,0],["1983-08-22",164.17999267578125,165.63999938964844,163.77000427246094,164.33999633789062,0],["1983-08-23",164.3300018310547,164.3300018310547,162.5399932861328,162.77000427246094,0],["1983-08-24",162.77000427246094,162.77000427246094,161.1999969482422,161.25,0],["1983-08-25",161.27000427246094,161.27999877929688,159.9600067138672,160.83999633789062,0],["1983-08-26",160.85000610351562,162.16000366210938,160.25,162.13999938964844,0],["1983-08-29",162.13999938964844,162.32000732421875,160.97000122070312,162.25,0],["1983-08-30",162.25,163.1300048828125,162.11000061035156,162.5800018310547,0],["1983-08-31",162.5500030517578,164.39999389648438,162.32000732421875,164.39999389648438,0],["1983-09-01",164.39999389648438,164.66000366210938,163.9499969482422,164.22999572753906,0],["1983-09-02",164.25,165.07000732421875,164.2100067138672,165.0,0],["1983-09-06",165.1999969482422,167.89999389648438,165.02999877929688,167.88999938964844,0],["1983-09-07",167.89999389648438,168.47999572753906,167.4600067138672,167.9600067138672,0],["1983-09-08",167.9600067138672,168.13999938964844,167.1199951171875,167.77000427246094,0],["1983-09-09",167.77000427246094,167.77000427246094,166.91000366210938,166.9199981689453,0],["1983-09-12",166.9499969482422,169.1999969482422,165.27000427246094,165.47999572753906,0],["1983-09-13",165.47999572753906,165.47999572753906,164.1699981689453,164.8000030517578,0],["1983-09-14",164.8000030517578,165.4199981689453,164.6300048828125,165.35000610351562,0],["1983-09-15",165.38999938964844,165.5800018310547,164.3800048828125,164.3800048828125,0],["1983-09-16",164.4199981689453,166.57000732421875,164.38999938964844,166.25,0],["1983-09-19",166.27000427246094,168.08999633789062,166.25999450683594,167.6199951171875,0],["1983-09-20",167.63999938964844,169.3800048828125,167.63999938964844,169.24000549316406,0],["1983-09-21",169.27000427246094,169.3000030517578,168.2100067138672,168.41000366210938,0],["1983-09-22",168.39999389648438,169.77999877929688,168.22000122070312,169.75999450683594,0],["1983-09-23",169.75999450683594,170.1699981689453,168.8800048828125,169.50999450683594,0],["1983-09-26",169.52999877929688,170.41000366210938,169.16000366210938,170.07000732421875,0],["1983-09-27",170.02000427246094,170.02000427246094,167.9499969482422,168.42999267578125,0],["1983-09-28",168.4199981689453,168.52999877929688,167.52000427246094,168.0,0],["1983-09-29",168.02000427246094,168.35000610351562,167.22999572753906,167.22999572753906,0],["1983-09-30",167.22999572753906,167.22999572753906,165.6300048828125,166.07000732421875,0],["1983-10-03",165.99000549316406,166.07000732421875,164.92999267578125,165.80999755859375,0],["1983-10-04",165.80999755859375,166.8000030517578,165.80999755859375,166.27000427246094,0],["1983-10-05",166.2899932861328,167.74000549316406,165.9199981689453,167.74000549316406,0],["1983-10-06",167.75999450683594,170.27999877929688,167.75999450683594,170.27999877929688,0],["1983-10-07",170.32000732421875,171.10000610351562,170.30999755859375,170.8000030517578,0],["1983-10-10",170.77000427246094,172.64999389648438,170.0500030517578,172.64999389648438,0],["1983-10-11",172.58999633789062,172.58999633789062,170.33999633789062,170.33999633789062,0],["1983-10-12",170.33999633789062,170.83999633789062,169.33999633789062,169.6199951171875,0],["1983-10-13",169.6300048828125,170.1199951171875,169.1300048828125,169.8699951171875,0],["1983-10-14",169.8800048828125,169.99000549316406,169.17999267578125,169.86000061035156,0],["1983-10-17",169.85000610351562,171.17999267578125,169.6300048828125,170.42999267578125,0],["1983-10-18",170.41000366210938,170.41000366210938,167.6699981689453,167.80999755859375,0],["1983-10-19",167.80999755859375,167.80999755859375,165.6699981689453,166.72999572753906,0],["1983-10-20",166.77000427246094,167.35000610351562,166.44000244140625,166.97999572753906,0],["1983-10-21",166.97000122070312,167.22999572753906,164.97999572753906,165.9499969482422,0],["1983-10-24",165.85000610351562,165.99000549316406,163.85000610351562,165.99000549316406,0],["1983-10-25",166.0,167.14999389648438,166.0,166.47000122070312,0],["1983-10-26",166.49000549316406,166.64999389648438,165.36000061035156,165.3800048828125,0],["1983-10-27",165.30999755859375,165.3800048828125,164.41000366210938,164.83999633789062,0],["1983-10-28",164.88999938964844,165.19000244140625,163.22999572753906,163.3699951171875,0],["1983-10-31",163.3699951171875,164.5800018310547,162.86000061035156,163.5500030517578,0],["1983-11-01",163.5500030517578,163.66000366210938,162.3699951171875,163.66000366210938,0],["1983-11-02",165.2100067138672,165.2100067138672,163.5500030517578,164.83999633789062,0],["1983-11-03",164.83999633789062,164.85000610351562,163.4199981689453,163.4499969482422,0],["1983-11-04",162.67999267578125,163.4499969482422,162.22000122070312,162.44000244140625,0],["1983-11-07",162.4199981689453,162.55999755859375,161.83999633789062,161.91000366210938,0],["1983-11-08",161.91000366210938,162.14999389648438,161.6300048828125,161.75999450683594,0],["1983-11-09",161.74000549316406,163.97000122070312,161.74000549316406,163.97000122070312,0],["1983-11-10",163.99000549316406,164.7100067138672,163.97000122070312,164.41000366210938,0],["1983-11-11",164.41000366210938,166.3000030517578,164.33999633789062,166.2899932861328,0],["1983-11-14",166.2899932861328,167.5800018310547,166.27000427246094,166.5800018310547,0],["1983-11-15",166.5800018310547,166.58999633789062,165.27999877929688,165.36000061035156,0],["1983-11-16",165.36000061035156,166.41000366210938,165.33999633789062,166.0800018310547,0],["1983-11-17",166.0800018310547,166.49000549316406,165.50999450683594,166.1300048828125,0],["1983-11-18",166.0800018310547,166.1300048828125,164.5,165.08999633789062,0],["1983-11-21",165.0399932861328,166.0500030517578,165.0,166.0500030517578,0],["1983-11-22",166.0500030517578,167.25999450683594,166.0500030517578,166.83999633789062,0],["1983-11-23",166.8800048828125,167.2100067138672,166.25999450683594,166.9600067138672,0],["1983-11-25",167.02000427246094,167.1999969482422,166.72999572753906,167.17999267578125,0],["1983-11-28",167.1999969482422,167.22000122070312,166.2100067138672,166.5399932861328,0],["1983-11-29",166.5399932861328,167.9199981689453,166.1699981689453,167.91000366210938,0],["1983-11-30",167.91000366210938,168.07000732421875,166.3300018310547,166.39999389648438,0],["1983-12-01",166.3699951171875,166.77000427246094,166.0800018310547,166.49000549316406,0],["1983-12-02",166.49000549316406,166.6999969482422,165.25,165.44000244140625,0],["1983-12-05",165.44000244140625,165.7899932861328,164.7100067138672,165.75999450683594,0],["1983-12-06",165.77000427246094,165.92999267578125,165.33999633789062,165.47000122070312,0],["1983-12-07",165.47000122070312,166.33999633789062,165.35000610351562,165.91000366210938,0],["1983-12-08",165.91000366210938,166.00999450683594,164.86000061035156,165.1999969482422,0],["1983-12-09",165.1999969482422,165.2899932861328,164.5,165.0800018310547,0],["1983-12-12",165.1300048828125,165.6199951171875,164.99000549316406,165.6199951171875,0],["1983-12-13",165.6199951171875,165.6300048828125,164.85000610351562,164.92999267578125,0],["1983-12-14",164.92999267578125,164.92999267578125,163.25,163.3300018310547,0],["1983-12-15",163.3300018310547,163.3300018310547,161.66000366210938,161.66000366210938,0],["1983-12-16",161.69000244140625,162.38999938964844,161.5800018310547,162.38999938964844,0],["1983-12-19",162.33999633789062,162.8800048828125,162.27000427246094,162.32000732421875,0],["1983-12-20",162.3300018310547,162.8000030517578,161.63999938964844,162.0,0],["1983-12-21",162.0,163.57000732421875,161.99000549316406,163.55999755859375,0],["1983-12-22",163.55999755859375,164.17999267578125,163.1699981689453,163.52999877929688,0],["1983-12-23",163.27000427246094,163.30999755859375,162.89999389648438,163.22000122070312,0],["1983-12-27",163.22000122070312,164.75999450683594,163.22000122070312,164.75999450683594,0],["1983-12-28",164.69000244140625,165.33999633789062,164.3000030517578,165.33999633789062,0],["1983-12-29",165.3300018310547,165.83999633789062,164.8300018310547,164.86000061035156,0],["1983-12-30",164.86000061035156,165.0500030517578,164.5800018310547,164.92999267578125,0],["1984-01-03",164.92999267578125,164.92999267578125,163.97999572753906,164.0399932861328,0],["1984-01-04",164.08999633789062,166.77999877929688,164.0399932861328,166.77999877929688,0],["1984-01-05",166.77999877929688,169.10000610351562,166.77999877929688,168.80999755859375,0],["1984-01-06",168.80999755859375,169.30999755859375,168.49000549316406,169.27999877929688,0],["1984-01-09",169.17999267578125,169.4600067138672,168.47999572753906,168.89999389648438,0],["1984-01-10",168.89999389648438,169.5399932861328,167.8699951171875,167.9499969482422,0],["1984-01-11",167.9499969482422,168.07000732421875,167.27000427246094,167.8000030517578,0],["1984-01-12",167.7899932861328,168.39999389648438,167.67999267578125,167.75,0],["1984-01-13",167.75,168.58999633789062,166.63999938964844,167.02000427246094,0],["1984-01-16",167.02000427246094,167.5500030517578,166.77000427246094,167.17999267578125,0],["1984-01-17",167.17999267578125,167.83999633789062,167.00999450683594,167.8300018310547,0],["1984-01-18",167.8300018310547,168.33999633789062,167.02000427246094,167.5500030517578,0],["1984-01-19",167.5500030517578,167.64999389648438,166.6699981689453,167.0399932861328,0],["1984-01-20",167.0399932861328,167.05999755859375,165.8699951171875,166.2100067138672,0],["1984-01-23",166.2100067138672,166.2100067138672,164.8300018310547,164.8699951171875,0],["1984-01-24",164.8699951171875,166.35000610351562,164.83999633789062,165.94000244140625,0],["1984-01-25",165.94000244140625,167.1199951171875,164.74000549316406,164.83999633789062,0],["1984-01-26",164.83999633789062,165.5500030517578,164.1199951171875,164.24000549316406,0],["1984-01-27",164.24000549316406,164.3300018310547,163.07000732421875,163.94000244140625,0],["1984-01-30",164.39999389648438,164.6699981689453,162.39999389648438,162.8699951171875,0],["1984-01-31",162.8699951171875,163.60000610351562,162.02999877929688,163.41000366210938,0],["1984-02-01",163.41000366210938,164.0,162.27000427246094,162.74000549316406,0],["1984-02-02",162.74000549316406,163.36000061035156,162.24000549316406,163.36000061035156,0],["1984-02-03",163.44000244140625,163.97999572753906,160.82000732421875,160.91000366210938,0],["1984-02-06",160.91000366210938,160.91000366210938,158.02000427246094,158.0800018310547,0],["1984-02-07",157.91000366210938,158.80999755859375,157.00999450683594,158.74000549316406,0],["1984-02-08",158.74000549316406,159.07000732421875,155.6699981689453,155.85000610351562,0],["1984-02-09",155.85000610351562,156.1699981689453,154.3000030517578,155.4199981689453,0],["1984-02-10",155.4199981689453,156.52000427246094,155.4199981689453,156.3000030517578,0],["1984-02-13",156.3000030517578,156.32000732421875,154.1300048828125,154.9499969482422,0],["1984-02-14",154.9499969482422,156.61000061035156,154.9499969482422,156.61000061035156,0],["1984-02-15",156.61000061035156,157.47999572753906,156.10000610351562,156.25,0],["1984-02-16",155.94000244140625,156.44000244140625,155.44000244140625,156.1300048828125,0],["1984-02-17",156.1300048828125,156.8000030517578,155.50999450683594,155.74000549316406,0],["1984-02-21",155.7100067138672,155.74000549316406,154.47000122070312,154.63999938964844,0],["1984-02-22",154.52000427246094,155.10000610351562,153.94000244140625,154.30999755859375,0],["1984-02-23",154.02000427246094,154.4499969482422,152.1300048828125,154.2899932861328,0],["1984-02-24",154.30999755859375,157.50999450683594,154.2899932861328,157.50999450683594,0],["1984-02-27",157.50999450683594,159.5800018310547,157.0800018310547,159.3000030517578,0],["1984-02-28",159.3000030517578,159.3000030517578,156.58999633789062,156.82000732421875,0],["1984-02-29",156.82000732421875,158.27000427246094,156.41000366210938,157.05999755859375,0],["1984-03-01",157.05999755859375,158.19000244140625,156.77000427246094,158.19000244140625,0],["1984-03-02",158.19000244140625,159.89999389648438,158.19000244140625,159.24000549316406,0],["1984-03-05",159.24000549316406,159.24000549316406,157.58999633789062,157.88999938964844,0],["1984-03-06",157.88999938964844,158.3699951171875,156.2100067138672,156.25,0],["1984-03-07",156.25,156.25,153.80999755859375,154.57000732421875,0],["1984-03-08",154.57000732421875,155.8000030517578,154.35000610351562,155.19000244140625,0],["1984-03-09",155.1199951171875,155.19000244140625,153.77000427246094,154.35000610351562,0],["1984-03-12",154.35000610351562,156.35000610351562,154.35000610351562,156.33999633789062,0],["1984-03-13",156.33999633789062,157.92999267578125,156.33999633789062,156.77999877929688,0],["1984-03-14",156.77999877929688,157.1699981689453,156.22000122070312,156.77000427246094,0],["1984-03-15",156.77999877929688,158.0500030517578,156.72999572753906,157.41000366210938,0],["1984-03-16",157.41000366210938,160.4499969482422,157.41000366210938,159.27000427246094,0],["1984-03-19",159.27000427246094,159.27000427246094,157.27999877929688,157.77999877929688,0],["1984-03-20",157.77999877929688,159.1699981689453,157.77999877929688,158.86000061035156,0],["1984-03-21",158.86000061035156,159.25999450683594,158.58999633789062,158.66000366210938,0],["1984-03-22",158.66000366210938,158.6699981689453,156.61000061035156,156.69000244140625,0],["1984-03-23",156.69000244140625,156.9199981689453,156.02000427246094,156.86000061035156,0],["1984-03-26",156.86000061035156,157.17999267578125,156.30999755859375,156.6699981689453,0],["1984-03-27",156.6699981689453,157.3000030517578,156.61000061035156,157.3000030517578,0],["1984-03-28",157.3000030517578,159.89999389648438,157.3000030517578,159.8800048828125,0],["1984-03-29",159.8800048828125,160.4600067138672,159.52000427246094,159.52000427246094,0],["1984-03-30",159.52000427246094,159.52000427246094,158.9199981689453,159.17999267578125,0],["1984-04-02",159.17999267578125,159.8699951171875,157.6300048828125,157.97999572753906,0],["1984-04-03",157.99000549316406,158.27000427246094,157.1699981689453,157.66000366210938,0],["1984-04-04",157.66000366210938,158.11000061035156,157.2899932861328,157.5399932861328,0],["1984-04-05",157.5399932861328,158.10000610351562,154.9600067138672,155.0399932861328,0],["1984-04-06",155.0399932861328,155.47999572753906,154.1199951171875,155.47999572753906,0],["1984-04-09",155.47999572753906,155.86000061035156,154.7100067138672,155.4499969482422,0],["1984-04-10",155.4499969482422,156.57000732421875,155.4499969482422,155.8699951171875,0],["1984-04-11",155.92999267578125,156.30999755859375,154.89999389648438,155.0,0],["1984-04-12",155.0,157.74000549316406,154.1699981689453,157.72999572753906,0],["1984-04-13",157.72999572753906,158.8699951171875,157.1300048828125,157.30999755859375,0],["1984-04-16",157.30999755859375,158.35000610351562,156.49000549316406,158.32000732421875,0],["1984-04-17",158.32000732421875,159.58999633789062,158.32000732421875,158.97000122070312,0],["1984-04-18",158.97000122070312,158.97000122070312,157.63999938964844,157.89999389648438,0],["1984-04-19",157.89999389648438,158.02000427246094,157.10000610351562,158.02000427246094,0],["1984-04-23",158.02000427246094,158.0500030517578,156.7899932861328,156.8000030517578,0],["1984-04-24",156.8000030517578,158.3800048828125,156.61000061035156,158.07000732421875,0],["1984-04-25",158.07000732421875,158.77000427246094,157.8000030517578,158.64999389648438,0],["1984-04-26",158.64999389648438,160.5,158.64999389648438,160.3000030517578,0],["1984-04-27",160.3000030517578,160.69000244140625,159.77000427246094,159.88999938964844,0],["1984-04-30",159.88999938964844,160.42999267578125,159.3000030517578,160.0500030517578,0],["1984-05-01",160.0500030517578,161.69000244140625,160.0500030517578,161.67999267578125,0],["1984-05-02",161.67999267578125,162.11000061035156,161.41000366210938,161.89999389648438,0],["1984-05-03",161.89999389648438,161.89999389648438,160.9499969482422,161.1999969482422,0],["1984-05-04",161.1999969482422,161.1999969482422,158.92999267578125,159.11000061035156,0],["1984-05-07",159.11000061035156,159.47999572753906,158.6300048828125,159.47000122070312,0],["1984-05-08",159.47000122070312,160.52000427246094,159.13999938964844,160.52000427246094,0],["1984-05-09",160.52000427246094,161.30999755859375,159.38999938964844,160.11000061035156,0],["1984-05-10",160.11000061035156,160.4499969482422,159.61000061035156,160.0,0],["1984-05-11",160.0,160.0,157.4199981689453,158.49000549316406,0],["1984-05-14",158.49000549316406,158.49000549316406,157.1999969482422,157.5,0],["1984-05-15",157.5,158.27000427246094,157.2899932861328,158.0,0],["1984-05-16",158.0,158.41000366210938,157.8300018310547,157.99000549316406,0],["1984-05-17",157.99000549316406,157.99000549316406,156.14999389648438,156.57000732421875,0],["1984-05-18",156.57000732421875,156.77000427246094,155.24000549316406,155.77999877929688,0],["1984-05-21",155.77999877929688,156.11000061035156,154.6300048828125,154.72999572753906,0],["1984-05-22",154.72999572753906,154.72999572753906,152.99000549316406,153.8800048828125,0],["1984-05-23",153.8800048828125,154.02000427246094,153.10000610351562,153.14999389648438,0],["1984-05-24",153.14999389648438,153.14999389648438,150.8000030517578,151.22999572753906,0],["1984-05-25",151.22999572753906,152.02000427246094,150.85000610351562,151.6199951171875,0],["1984-05-29",151.6199951171875,151.86000061035156,149.9499969482422,150.2899932861328,0],["1984-05-30",150.2899932861328,151.42999267578125,148.67999267578125,150.35000610351562,0],["1984-05-31",150.35000610351562,150.69000244140625,149.75999450683594,150.5500030517578,0],["1984-06-01",150.5500030517578,153.24000549316406,150.5500030517578,153.24000549316406,0],["1984-06-04",153.24000549316406,155.10000610351562,153.24000549316406,154.33999633789062,0],["1984-06-05",154.33999633789062,154.33999633789062,153.27999877929688,153.64999389648438,0],["1984-06-06",153.64999389648438,155.02999877929688,153.3800048828125,155.00999450683594,0],["1984-06-07",155.00999450683594,155.11000061035156,154.36000061035156,154.9199981689453,0],["1984-06-08",154.9199981689453,155.39999389648438,154.57000732421875,155.1699981689453,0],["1984-06-11",155.1699981689453,155.1699981689453,153.0,153.05999755859375,0],["1984-06-12",153.05999755859375,153.07000732421875,151.61000061035156,152.19000244140625,0],["1984-06-13",152.19000244140625,152.85000610351562,151.86000061035156,152.1300048828125,0],["1984-06-14",152.1199951171875,152.13999938964844,150.30999755859375,150.38999938964844,0],["1984-06-15",150.49000549316406,150.7100067138672,149.02000427246094,149.02999877929688,0],["1984-06-18",149.02999877929688,151.9199981689453,148.52999877929688,151.72999572753906,0],["1984-06-19",151.72999572753906,153.0,151.72999572753906,152.61000061035156,0],["1984-06-20",151.88999938964844,154.83999633789062,150.9600067138672,154.83999633789062,0],["1984-06-21",154.83999633789062,155.63999938964844,154.0500030517578,154.50999450683594,0],["1984-06-22",154.50999450683594,154.9199981689453,153.88999938964844,154.4600067138672,0],["1984-06-25",154.4600067138672,154.6699981689453,153.86000061035156,153.97000122070312,0],["1984-06-26",153.97000122070312,153.97000122070312,152.47000122070312,152.7100067138672,0],["1984-06-27",152.7100067138672,152.8800048828125,151.3000030517578,151.63999938964844,0],["1984-06-28",151.63999938964844,153.07000732421875,151.6199951171875,152.83999633789062,0],["1984-06-29",152.83999633789062,154.0800018310547,152.82000732421875,153.17999267578125,0],["1984-07-02",153.16000366210938,153.22000122070312,152.44000244140625,153.1999969482422,0],["1984-07-03",153.1999969482422,153.86000061035156,153.10000610351562,153.6999969482422,0],["1984-07-05",153.6999969482422,153.8699951171875,152.7100067138672,152.75999450683594,0],["1984-07-06",152.75999450683594,152.75999450683594,151.6300048828125,152.24000549316406,0],["1984-07-09",152.24000549316406,153.52999877929688,151.44000244140625,153.36000061035156,0],["1984-07-10",153.36000061035156,153.52999877929688,152.57000732421875,152.88999938964844,0],["1984-07-11",152.88999938964844,152.88999938964844,150.5500030517578,150.55999755859375,0],["1984-07-12",150.55999755859375,151.05999755859375,149.6300048828125,150.02999877929688,0],["1984-07-13",150.02999877929688,151.16000366210938,150.02999877929688,150.8800048828125,0],["1984-07-16",150.8800048828125,151.60000610351562,150.00999450683594,151.60000610351562,0],["1984-07-17",151.60000610351562,152.60000610351562,151.25999450683594,152.3800048828125,0],["1984-07-18",152.3800048828125,152.3800048828125,151.11000061035156,151.39999389648438,0],["1984-07-19",151.39999389648438,151.39999389648438,150.27000427246094,150.3699951171875,0],["1984-07-20",150.3699951171875,150.5800018310547,149.07000732421875,149.5500030517578,0],["1984-07-23",149.5500030517578,149.5500030517578,147.85000610351562,148.9499969482422,0],["1984-07-24",148.9499969482422,149.27999877929688,147.77999877929688,147.82000732421875,0],["1984-07-25",147.82000732421875,149.3000030517578,147.25999450683594,148.8300018310547,0],["1984-07-26",148.8300018310547,150.16000366210938,148.8300018310547,150.0800018310547,0],["1984-07-27",150.0800018310547,151.3800048828125,149.99000549316406,151.19000244140625,0],["1984-07-30",151.19000244140625,151.19000244140625,150.13999938964844,150.19000244140625,0],["1984-07-31",150.19000244140625,150.77000427246094,149.64999389648438,150.66000366210938,0],["1984-08-01",150.66000366210938,154.0800018310547,150.66000366210938,154.0800018310547,0],["1984-08-02",154.0800018310547,157.99000549316406,154.0800018310547,157.99000549316406,0],["1984-08-03",160.27999877929688,162.55999755859375,158.0,162.35000610351562,0],["1984-08-06",162.35000610351562,165.27000427246094,162.08999633789062,162.60000610351562,0],["1984-08-07",162.60000610351562,163.5800018310547,160.80999755859375,162.72000122070312,0],["1984-08-08",162.7100067138672,163.8699951171875,161.75,161.75,0],["1984-08-09",161.75,165.8800048828125,161.47000122070312,165.5399932861328,0],["1984-08-10",165.5399932861328,168.58999633789062,165.24000549316406,165.4199981689453,0],["1984-08-13",164.83999633789062,165.49000549316406,163.97999572753906,165.42999267578125,0],["1984-08-14",165.42999267578125,166.08999633789062,164.27999877929688,164.4199981689453,0],["1984-08-15",164.4199981689453,164.4199981689453,162.75,162.8000030517578,0],["1984-08-16",162.8000030517578,164.4199981689453,162.75,163.77000427246094,0],["1984-08-17",164.3000030517578,164.61000061035156,163.77999877929688,164.13999938964844,0],["1984-08-20",164.13999938964844,164.94000244140625,163.75999450683594,164.94000244140625,0],["1984-08-21",164.94000244140625,168.22000122070312,164.92999267578125,167.8300018310547,0],["1984-08-22",167.8300018310547,168.8000030517578,166.9199981689453,167.05999755859375,0],["1984-08-23",167.05999755859375,167.77999877929688,166.61000061035156,167.1199951171875,0],["1984-08-24",167.1199951171875,167.52000427246094,167.1199951171875,167.50999450683594,0],["1984-08-27",167.50999450683594,167.50999450683594,165.80999755859375,166.44000244140625,0],["1984-08-28",166.44000244140625,167.42999267578125,166.2100067138672,167.39999389648438,0],["1984-08-29",167.39999389648438,168.2100067138672,167.02999877929688,167.08999633789062,0],["1984-08-30",167.10000610351562,167.19000244140625,166.5500030517578,166.60000610351562,0],["1984-08-31",166.60000610351562,166.67999267578125,165.77999877929688,166.67999267578125,0],["1984-09-04",166.67999267578125,166.67999267578125,164.72999572753906,164.8800048828125,0],["1984-09-05",164.8800048828125,164.8800048828125,163.83999633789062,164.2899932861328,0],["1984-09-06",164.2899932861328,165.9499969482422,164.2899932861328,165.64999389648438,0],["1984-09-07",165.64999389648438,166.30999755859375,164.22000122070312,164.3699951171875,0],["1984-09-10",164.3699951171875,165.0500030517578,163.05999755859375,164.25999450683594,0],["1984-09-11",165.22000122070312,166.1699981689453,164.27999877929688,164.4499969482422,0],["1984-09-12",164.4499969482422,164.80999755859375,164.13999938964844,164.67999267578125,0],["1984-09-13",164.67999267578125,167.94000244140625,164.67999267578125,167.94000244140625,0],["1984-09-14",167.94000244140625,169.64999389648438,167.94000244140625,168.77999877929688,0],["1984-09-17",168.77999877929688,169.3699951171875,167.99000549316406,168.8699951171875,0],["1984-09-18",168.8699951171875,168.8699951171875,167.63999938964844,167.64999389648438,0],["1984-09-19",167.64999389648438,168.75999450683594,166.88999938964844,166.94000244140625,0],["1984-09-20",166.94000244140625,167.47000122070312,166.6999969482422,167.47000122070312,0],["1984-09-21",167.47000122070312,168.6699981689453,165.66000366210938,165.6699981689453,0],["1984-09-24",165.6699981689453,166.1199951171875,164.97999572753906,165.27999877929688,0],["1984-09-25",165.27999877929688,165.97000122070312,164.4499969482422,165.6199951171875,0],["1984-09-26",165.6199951171875,167.1999969482422,165.61000061035156,166.27999877929688,0],["1984-09-27",166.75,167.17999267578125,166.3300018310547,166.9600067138672,0],["1984-09-28",166.9600067138672,166.9600067138672,165.77000427246094,166.10000610351562,0],["1984-10-01",166.10000610351562,166.10000610351562,164.47999572753906,164.6199951171875,0],["1984-10-02",164.6199951171875,165.24000549316406,163.5500030517578,163.58999633789062,0],["1984-10-03",163.58999633789062,163.58999633789062,162.1999969482422,162.44000244140625,0],["1984-10-04",162.44000244140625,163.22000122070312,162.44000244140625,162.9199981689453,0],["1984-10-05",162.9199981689453,163.32000732421875,162.50999450683594,162.67999267578125,0],["1984-10-08",162.67999267578125,162.67999267578125,161.8000030517578,162.1300048828125,0],["1984-10-09",162.1300048828125,162.83999633789062,161.6199951171875,161.6699981689453,0],["1984-10-10",161.6699981689453,162.1199951171875,160.02000427246094,162.11000061035156,0],["1984-10-11",162.11000061035156,162.8699951171875,162.0,162.77999877929688,0],["1984-10-12",162.77999877929688,164.47000122070312,162.77999877929688,164.17999267578125,0],["1984-10-15",164.17999267578125,166.14999389648438,164.08999633789062,165.77000427246094,0],["1984-10-16",165.77999877929688,165.77999877929688,164.66000366210938,164.77999877929688,0],["1984-10-17",164.77999877929688,165.0399932861328,163.7100067138672,164.13999938964844,0],["1984-10-18",164.13999938964844,168.10000610351562,163.8000030517578,168.10000610351562,0],["1984-10-19",168.0800018310547,169.6199951171875,167.30999755859375,167.9600067138672,0],["1984-10-22",167.9600067138672,168.36000061035156,167.25999450683594,167.36000061035156,0],["1984-10-23",167.36000061035156,168.27000427246094,166.8300018310547,167.08999633789062,0],["1984-10-24",167.08999633789062,167.5399932861328,166.82000732421875,167.1999969482422,0],["1984-10-25",167.1999969482422,167.6199951171875,166.1699981689453,166.30999755859375,0],["1984-10-26",166.30999755859375,166.30999755859375,164.92999267578125,165.2899932861328,0],["1984-10-29",165.2899932861328,165.2899932861328,164.6699981689453,164.77999877929688,0],["1984-10-30",164.77999877929688,167.3300018310547,164.77999877929688,166.83999633789062,0],["1984-10-31",166.74000549316406,166.9499969482422,165.99000549316406,166.08999633789062,0],["1984-11-01",166.08999633789062,167.8300018310547,166.08999633789062,167.49000549316406,0],["1984-11-02",167.49000549316406,167.9499969482422,167.24000549316406,167.4199981689453,0],["1984-11-05",167.4199981689453,168.64999389648438,167.3300018310547,168.5800018310547,0],["1984-11-06",168.5800018310547,170.41000366210938,168.5800018310547,170.41000366210938,0],["1984-11-07",170.41000366210938,170.41000366210938,168.44000244140625,169.1699981689453,0],["1984-11-08",169.19000244140625,169.27000427246094,168.27000427246094,168.67999267578125,0],["1984-11-09",168.67999267578125,169.4600067138672,167.44000244140625,167.60000610351562,0],["1984-11-12",167.64999389648438,167.64999389648438,166.6699981689453,167.36000061035156,0],["1984-11-13",167.36000061035156,167.3800048828125,165.7899932861328,165.97000122070312,0],["1984-11-14",165.97000122070312,166.42999267578125,165.38999938964844,165.99000549316406,0],["1984-11-15",165.99000549316406,166.49000549316406,165.61000061035156,165.88999938964844,0],["1984-11-16",165.88999938964844,166.24000549316406,164.08999633789062,164.10000610351562,0],["1984-11-19",164.10000610351562,164.33999633789062,163.02999877929688,163.08999633789062,0],["1984-11-20",163.10000610351562,164.47000122070312,163.10000610351562,164.17999267578125,0],["1984-11-21",164.17999267578125,164.67999267578125,163.2899932861328,164.50999450683594,0],["1984-11-23",164.52000427246094,166.9199981689453,164.52000427246094,166.9199981689453,0],["1984-11-26",166.9199981689453,166.9199981689453,165.3699951171875,165.5500030517578,0],["1984-11-27",165.5500030517578,166.85000610351562,165.07000732421875,166.2899932861328,0],["1984-11-28",166.2899932861328,166.89999389648438,164.97000122070312,165.02000427246094,0],["1984-11-29",165.02000427246094,165.02000427246094,163.77999877929688,163.91000366210938,0],["1984-11-30",163.91000366210938,163.91000366210938,162.99000549316406,163.5800018310547,0],["1984-12-03",163.5800018310547,163.5800018310547,162.2899932861328,162.82000732421875,0],["1984-12-04",162.82000732421875,163.91000366210938,162.82000732421875,163.3800048828125,0],["1984-12-05",163.3800048828125,163.39999389648438,161.92999267578125,162.10000610351562,0],["1984-12-06",162.10000610351562,163.11000061035156,161.75999450683594,162.75999450683594,0],["1984-12-07",162.75999450683594,163.30999755859375,162.25999450683594,162.25999450683594,0],["1984-12-10",162.25999450683594,163.32000732421875,161.5399932861328,162.8300018310547,0],["1984-12-11",162.8300018310547,163.17999267578125,162.55999755859375,163.07000732421875,0],["1984-12-12",163.07000732421875,163.17999267578125,162.5500030517578,162.6300048828125,0],["1984-12-13",162.6300048828125,162.9199981689453,161.5399932861328,161.80999755859375,0],["1984-12-14",161.80999755859375,163.52999877929688,161.6300048828125,162.69000244140625,0],["1984-12-17",162.69000244140625,163.6300048828125,162.44000244140625,163.61000061035156,0],["1984-12-18",163.61000061035156,168.11000061035156,163.61000061035156,168.11000061035156,0],["1984-12-19",168.11000061035156,169.02999877929688,166.83999633789062,167.16000366210938,0],["1984-12-20",167.16000366210938,167.5800018310547,166.2899932861328,166.3800048828125,0],["1984-12-21",166.33999633789062,166.3800048828125,164.6199951171875,165.50999450683594,0],["1984-12-24",165.50999450683594,166.92999267578125,165.5,166.75999450683594,0],["1984-12-26",166.75999450683594,166.75999450683594,166.2899932861328,166.47000122070312,0],["1984-12-27",166.47000122070312,166.5,165.6199951171875,165.75,0],["1984-12-28",165.75,166.32000732421875,165.6699981689453,166.25999450683594,0],["1984-12-31",166.25999450683594,167.33999633789062,166.05999755859375,167.24000549316406,0],["1985-01-02",167.1999969482422,167.1999969482422,165.19000244140625,165.3699951171875,0],["1985-01-03",165.3699951171875,166.11000061035156,164.3800048828125,164.57000732421875,0],["1985-01-04",164.5500030517578,164.5500030517578,163.36000061035156,163.67999267578125,0],["1985-01-07",163.67999267578125,164.7100067138672,163.67999267578125,164.24000549316406,0],["1985-01-08",164.24000549316406,164.58999633789062,163.91000366210938,163.99000549316406,0],["1985-01-09",163.99000549316406,165.57000732421875,163.99000549316406,165.17999267578125,0],["1985-01-10",165.17999267578125,168.30999755859375,164.99000549316406,168.30999755859375,0],["1985-01-11",168.30999755859375,168.72000122070312,167.5800018310547,167.91000366210938,0],["1985-01-14",167.91000366210938,170.5500030517578,167.5800018310547,170.50999450683594,0],["1985-01-15",170.50999450683594,171.82000732421875,170.39999389648438,170.80999755859375,0],["1985-01-16",170.80999755859375,171.94000244140625,170.41000366210938,171.19000244140625,0],["1985-01-17",171.19000244140625,171.33999633789062,170.22000122070312,170.72999572753906,0],["1985-01-18",170.72999572753906,171.4199981689453,170.66000366210938,171.32000732421875,0],["1985-01-21",171.32000732421875,175.4499969482422,171.30999755859375,175.22999572753906,0],["1985-01-22",175.22999572753906,176.6300048828125,175.13999938964844,175.47999572753906,0],["1985-01-23",175.47999572753906,177.3000030517578,175.14999389648438,177.3000030517578,0],["1985-01-24",177.3000030517578,178.16000366210938,176.55999755859375,176.7100067138672,0],["1985-01-25",176.7100067138672,177.75,176.5399932861328,177.35000610351562,0],["1985-01-28",177.35000610351562,178.19000244140625,176.55999755859375,177.39999389648438,0],["1985-01-29",177.39999389648438,179.19000244140625,176.5800018310547,179.17999267578125,0],["1985-01-30",179.17999267578125,180.27000427246094,179.0500030517578,179.38999938964844,0],["1985-01-31",179.38999938964844,179.8300018310547,178.55999755859375,179.6300048828125,0],["1985-02-01",179.6300048828125,179.6300048828125,178.44000244140625,178.6300048828125,0],["1985-02-04",178.6300048828125,180.35000610351562,177.75,180.35000610351562,0],["1985-02-05",180.35000610351562,181.52999877929688,180.07000732421875,180.61000061035156,0],["1985-02-06",180.61000061035156,181.5,180.32000732421875,180.42999267578125,0],["1985-02-07",180.42999267578125,181.9600067138672,180.42999267578125,181.82000732421875,0],["1985-02-08",181.82000732421875,182.38999938964844,181.6699981689453,182.19000244140625,0],["1985-02-11",182.19000244140625,182.19000244140625,180.11000061035156,180.50999450683594,0],["1985-02-12",180.50999450683594,180.75,179.4499969482422,180.55999755859375,0],["1985-02-13",180.55999755859375,183.86000061035156,180.5,183.35000610351562,0],["1985-02-14",183.35000610351562,183.9499969482422,182.38999938964844,182.41000366210938,0],["1985-02-15",182.41000366210938,182.64999389648438,181.22999572753906,181.60000610351562,0],["1985-02-19",181.60000610351562,181.61000061035156,180.9499969482422,181.3300018310547,0],["1985-02-20",181.3300018310547,182.10000610351562,180.63999938964844,181.17999267578125,0],["1985-02-21",181.17999267578125,181.17999267578125,180.02000427246094,180.19000244140625,0],["1985-02-22",180.19000244140625,180.41000366210938,179.22999572753906,179.36000061035156,0],["1985-02-25",179.36000061035156,179.36000061035156,178.1300048828125,179.22999572753906,0],["1985-02-26",179.22999572753906,181.5800018310547,179.16000366210938,181.1699981689453,0],["1985-02-27",181.1699981689453,181.8699951171875,180.5,180.7100067138672,0],["1985-02-28",180.7100067138672,181.2100067138672,180.3300018310547,181.17999267578125,0],["1985-03-01",181.17999267578125,183.88999938964844,181.16000366210938,183.22999572753906,0],["1985-03-04",183.22999572753906,183.41000366210938,181.39999389648438,182.05999755859375,0],["1985-03-05",182.05999755859375,182.64999389648438,181.4199981689453,182.22999572753906,0],["1985-03-06",182.22999572753906,182.25,180.58999633789062,180.64999389648438,0],["1985-03-07",180.64999389648438,180.64999389648438,179.44000244140625,179.50999450683594,0],["1985-03-08",179.50999450683594,179.97000122070312,179.07000732421875,179.10000610351562,0],["1985-03-11",179.10000610351562,179.4600067138672,178.14999389648438,178.7899932861328,0],["1985-03-12",178.7899932861328,180.13999938964844,178.6999969482422,179.66000366210938,0],["1985-03-13",179.66000366210938,179.9600067138672,178.02000427246094,178.19000244140625,0],["1985-03-14",178.19000244140625,178.52999877929688,177.61000061035156,177.83999633789062,0],["1985-03-15",177.83999633789062,178.41000366210938,176.52999877929688,176.52999877929688,0],["1985-03-18",176.52999877929688,177.66000366210938,176.52999877929688,176.8800048828125,0],["1985-03-19",176.8800048828125,179.55999755859375,176.8699951171875,179.5399932861328,0],["1985-03-20",179.5399932861328,179.77999877929688,178.7899932861328,179.0800018310547,0],["1985-03-21",179.0800018310547,180.22000122070312,178.88999938964844,179.35000610351562,0],["1985-03-22",179.35000610351562,179.9199981689453,178.86000061035156,179.0399932861328,0],["1985-03-25",179.0399932861328,179.0399932861328,177.85000610351562,177.97000122070312,0],["1985-03-26",177.97000122070312,178.86000061035156,177.8800048828125,178.42999267578125,0],["1985-03-27",178.42999267578125,179.8000030517578,178.42999267578125,179.5399932861328,0],["1985-03-28",179.5399932861328,180.60000610351562,179.42999267578125,179.5399932861328,0],["1985-03-29",179.5399932861328,180.66000366210938,179.5399932861328,180.66000366210938,0],["1985-04-01",180.66000366210938,181.27000427246094,180.42999267578125,181.27000427246094,0],["1985-04-02",181.27000427246094,181.86000061035156,180.27999877929688,180.52999877929688,0],["1985-04-03",180.52999877929688,180.52999877929688,178.63999938964844,179.11000061035156,0],["1985-04-04",179.11000061035156,179.1300048828125,178.2899932861328,179.02999877929688,0],["1985-04-08",179.02999877929688,179.4600067138672,177.86000061035156,178.02999877929688,0],["1985-04-09",178.02999877929688,178.6699981689453,177.97000122070312,178.2100067138672,0],["1985-04-10",178.2100067138672,179.89999389648438,178.2100067138672,179.4199981689453,0],["1985-04-11",179.4199981689453,180.91000366210938,179.4199981689453,180.19000244140625,0],["1985-04-12",180.19000244140625,180.5500030517578,180.05999755859375,180.5399932861328,0],["1985-04-15",180.5399932861328,181.14999389648438,180.4499969482422,180.9199981689453,0],["1985-04-16",180.9199981689453,181.77999877929688,180.19000244140625,181.1999969482422,0],["1985-04-17",181.1999969482422,181.91000366210938,181.13999938964844,181.67999267578125,0],["1985-04-18",181.67999267578125,182.55999755859375,180.75,180.83999633789062,0],["1985-04-19",180.83999633789062,181.25,180.4199981689453,181.11000061035156,0],["1985-04-22",181.11000061035156,181.22999572753906,180.25,180.6999969482422,0],["1985-04-23",180.6999969482422,181.97000122070312,180.33999633789062,181.8800048828125,0],["1985-04-24",181.8800048828125,182.27000427246094,181.74000549316406,182.25999450683594,0],["1985-04-25",182.25999450683594,183.42999267578125,182.1199951171875,183.42999267578125,0],["1985-04-26",183.42999267578125,183.61000061035156,182.11000061035156,182.17999267578125,0],["1985-04-29",182.17999267578125,182.33999633789062,180.6199951171875,180.6300048828125,0],["1985-04-30",180.6300048828125,180.6300048828125,178.86000061035156,179.8300018310547,0],["1985-05-01",179.8300018310547,180.0399932861328,178.35000610351562,178.3699951171875,0],["1985-05-02",178.3699951171875,179.00999450683594,178.3699951171875,179.00999450683594,0],["1985-05-03",179.00999450683594,180.3000030517578,179.00999450683594,180.0800018310547,0],["1985-05-06",180.0800018310547,180.55999755859375,179.82000732421875,179.99000549316406,0],["1985-05-07",179.99000549316406,181.08999633789062,179.8699951171875,180.75999450683594,0],["1985-05-08",180.75999450683594,180.75999450683594,179.9600067138672,180.6199951171875,0],["1985-05-09",180.6199951171875,181.97000122070312,180.6199951171875,181.9199981689453,0],["1985-05-10",181.9199981689453,184.74000549316406,181.9199981689453,184.27999877929688,0],["1985-05-13",184.27999877929688,184.61000061035156,184.19000244140625,184.61000061035156,0],["1985-05-14",184.61000061035156,185.1699981689453,183.64999389648438,183.8699951171875,0],["1985-05-15",183.8699951171875,185.42999267578125,183.86000061035156,184.5399932861328,0],["1985-05-16",184.5399932861328,185.74000549316406,184.5399932861328,185.66000366210938,0],["1985-05-17",185.66000366210938,187.94000244140625,185.47000122070312,187.4199981689453,0],["1985-05-20",187.4199981689453,189.97999572753906,187.4199981689453,189.72000122070312,0],["1985-05-21",189.72000122070312,189.80999755859375,188.77999877929688,189.63999938964844,0],["1985-05-22",189.63999938964844,189.63999938964844,187.7100067138672,188.55999755859375,0],["1985-05-23",188.55999755859375,188.55999755859375,187.4499969482422,187.60000610351562,0],["1985-05-24",187.60000610351562,188.2899932861328,187.2899932861328,188.2899932861328,0],["1985-05-28",188.2899932861328,188.94000244140625,187.3800048828125,187.86000061035156,0],["1985-05-29",187.86000061035156,187.86000061035156,187.11000061035156,187.67999267578125,0],["1985-05-30",187.67999267578125,188.0399932861328,187.08999633789062,187.75,0],["1985-05-31",187.75,189.58999633789062,187.4499969482422,189.5500030517578,0],["1985-06-03",189.5500030517578,190.36000061035156,188.92999267578125,189.32000732421875,0],["1985-06-04",189.32000732421875,190.27000427246094,188.8800048828125,190.0399932861328,0],["1985-06-05",190.0399932861328,191.02000427246094,190.0399932861328,190.16000366210938,0],["1985-06-06",189.75,191.05999755859375,189.1300048828125,191.05999755859375,0],["1985-06-07",191.05999755859375,191.2899932861328,189.5500030517578,189.67999267578125,0],["1985-06-10",189.67999267578125,189.67999267578125,188.82000732421875,189.50999450683594,0],["1985-06-11",189.50999450683594,189.61000061035156,188.77999877929688,189.0399932861328,0],["1985-06-12",189.0399932861328,189.0399932861328,187.58999633789062,187.61000061035156,0],["1985-06-13",187.61000061035156,187.61000061035156,185.02999877929688,185.3300018310547,0],["1985-06-14",185.3300018310547,187.10000610351562,185.3300018310547,187.10000610351562,0],["1985-06-17",187.10000610351562,187.10000610351562,185.97999572753906,186.52999877929688,0],["1985-06-18",186.52999877929688,187.64999389648438,186.50999450683594,187.33999633789062,0],["1985-06-19",187.33999633789062,187.97999572753906,186.6300048828125,186.6300048828125,0],["1985-06-20",186.6300048828125,186.74000549316406,185.97000122070312,186.72999572753906,0],["1985-06-21",186.72999572753906,189.66000366210938,186.42999267578125,189.61000061035156,0],["1985-06-24",188.77000427246094,189.61000061035156,187.83999633789062,189.14999389648438,0],["1985-06-25",189.14999389648438,190.9600067138672,189.14999389648438,189.74000549316406,0],["1985-06-26",189.74000549316406,190.25999450683594,189.44000244140625,190.05999755859375,0],["1985-06-27",190.05999755859375,191.36000061035156,190.05999755859375,191.22999572753906,0],["1985-06-28",191.22999572753906,191.85000610351562,191.0399932861328,191.85000610351562,0],["1985-07-01",191.85000610351562,192.42999267578125,191.1699981689453,192.42999267578125,0],["1985-07-02",192.42999267578125,192.6300048828125,191.83999633789062,192.00999450683594,0],["1985-07-03",192.00999450683594,192.0800018310547,191.3699951171875,191.4499969482422,0],["1985-07-05",191.4499969482422,192.6699981689453,191.4499969482422,192.52000427246094,0],["1985-07-08",192.47000122070312,192.52000427246094,191.25999450683594,191.92999267578125,0],["1985-07-09",191.92999267578125,191.92999267578125,190.80999755859375,191.0500030517578,0],["1985-07-10",191.0500030517578,192.3699951171875,190.99000549316406,192.3699951171875,0],["1985-07-11",192.3699951171875,192.9499969482422,192.27999877929688,192.94000244140625,0],["1985-07-12",192.94000244140625,193.32000732421875,192.63999938964844,193.2899932861328,0],["1985-07-15",193.2899932861328,193.83999633789062,192.5500030517578,192.72000122070312,0],["1985-07-16",192.72000122070312,194.72000122070312,192.72000122070312,194.72000122070312,0],["1985-07-17",194.86000061035156,196.07000732421875,194.72000122070312,195.64999389648438,0],["1985-07-18",195.64999389648438,195.64999389648438,194.33999633789062,194.3800048828125,0],["1985-07-19",194.3800048828125,195.1300048828125,194.27999877929688,195.1300048828125,0],["1985-07-22",195.1300048828125,195.1300048828125,193.5800018310547,194.35000610351562,0],["1985-07-23",194.35000610351562,194.97999572753906,192.27999877929688,192.5500030517578,0],["1985-07-24",192.5500030517578,192.5500030517578,190.66000366210938,191.5800018310547,0],["1985-07-25",191.5800018310547,192.22999572753906,191.1699981689453,192.05999755859375,0],["1985-07-26",192.05999755859375,192.77999877929688,191.5800018310547,192.39999389648438,0],["1985-07-29",192.39999389648438,192.4199981689453,189.52999877929688,189.60000610351562,0],["1985-07-30",189.6199951171875,190.0500030517578,189.3000030517578,189.92999267578125,0],["1985-07-31",189.92999267578125,191.3300018310547,189.92999267578125,190.9199981689453,0],["1985-08-01",190.9199981689453,192.1699981689453,190.91000366210938,192.11000061035156,0],["1985-08-02",192.11000061035156,192.11000061035156,191.27000427246094,191.47999572753906,0],["1985-08-05",191.47999572753906,191.47999572753906,189.9499969482422,190.6199951171875,0],["1985-08-06",190.6199951171875,190.72000122070312,187.8699951171875,187.92999267578125,0],["1985-08-07",187.92999267578125,187.92999267578125,187.38999938964844,187.67999267578125,0],["1985-08-08",187.67999267578125,188.9600067138672,187.67999267578125,188.9499969482422,0],["1985-08-09",188.9499969482422,189.0500030517578,188.11000061035156,188.32000732421875,0],["1985-08-12",188.32000732421875,188.32000732421875,187.42999267578125,187.6300048828125,0],["1985-08-13",187.6300048828125,188.14999389648438,186.50999450683594,187.3000030517578,0],["1985-08-14",187.3000030517578,187.8699951171875,187.3000030517578,187.41000366210938,0],["1985-08-15",187.41000366210938,187.74000549316406,186.6199951171875,187.25999450683594,0],["1985-08-16",187.25999450683594,187.25999450683594,186.10000610351562,186.10000610351562,0],["1985-08-19",186.10000610351562,186.82000732421875,186.10000610351562,186.3800048828125,0],["1985-08-20",186.3800048828125,188.27000427246094,186.3800048828125,188.0800018310547,0],["1985-08-21",188.0800018310547,189.16000366210938,188.0800018310547,189.16000366210938,0],["1985-08-22",189.11000061035156,189.22999572753906,187.1999969482422,187.36000061035156,0],["1985-08-23",187.22000122070312,187.35000610351562,186.58999633789062,187.1699981689453,0],["1985-08-26",187.1699981689453,187.44000244140625,186.4600067138672,187.30999755859375,0],["1985-08-27",187.30999755859375,188.10000610351562,187.30999755859375,188.10000610351562,0],["1985-08-28",188.10000610351562,188.8300018310547,187.89999389648438,188.8300018310547,0],["1985-08-29",188.72999572753906,188.94000244140625,188.3800048828125,188.92999267578125,0],["1985-08-30",188.92999267578125,189.1300048828125,188.0,188.6300048828125,0],["1985-09-03",188.6300048828125,188.6300048828125,187.3800048828125,187.91000366210938,0],["1985-09-04",187.91000366210938,187.9199981689453,186.97000122070312,187.3699951171875,0],["1985-09-05",187.3699951171875,187.52000427246094,186.88999938964844,187.27000427246094,0],["1985-09-06",187.27000427246094,188.42999267578125,187.27000427246094,188.24000549316406,0],["1985-09-09",188.24000549316406,188.8000030517578,187.89999389648438,188.25,0],["1985-09-10",188.25,188.25999450683594,186.5,186.89999389648438,0],["1985-09-11",186.89999389648438,186.89999389648438,184.7899932861328,185.02999877929688,0],["1985-09-12",185.02999877929688,185.2100067138672,183.49000549316406,183.69000244140625,0],["1985-09-13",183.69000244140625,184.19000244140625,182.0500030517578,182.91000366210938,0],["1985-09-16",182.91000366210938,182.91000366210938,182.4499969482422,182.8800048828125,0],["1985-09-17",182.8800048828125,182.8800048828125,180.77999877929688,181.36000061035156,0],["1985-09-18",181.36000061035156,181.8300018310547,180.80999755859375,181.7100067138672,0],["1985-09-19",181.7100067138672,183.39999389648438,181.7100067138672,183.38999938964844,0],["1985-09-20",183.38999938964844,183.99000549316406,182.0399932861328,182.0500030517578,0],["1985-09-23",182.0500030517578,184.64999389648438,182.0500030517578,184.3000030517578,0],["1985-09-24",184.3000030517578,184.3000030517578,182.4199981689453,182.6199951171875,0],["1985-09-25",182.6199951171875,182.6199951171875,180.6199951171875,180.66000366210938,0],["1985-09-26",180.66000366210938,181.2899932861328,179.4499969482422,181.2899932861328,0],["1985-09-30",181.3000030517578,182.0800018310547,181.22000122070312,182.0800018310547,0],["1985-10-01",182.05999755859375,185.0800018310547,182.02000427246094,185.07000732421875,0],["1985-10-02",185.07000732421875,185.94000244140625,184.05999755859375,184.05999755859375,0],["1985-10-03",184.05999755859375,185.1699981689453,183.58999633789062,184.36000061035156,0],["1985-10-04",184.36000061035156,184.36000061035156,182.64999389648438,183.22000122070312,0],["1985-10-07",183.22000122070312,183.22000122070312,181.3000030517578,181.8699951171875,0],["1985-10-08",181.8699951171875,182.3000030517578,181.16000366210938,181.8699951171875,0],["1985-10-09",181.8699951171875,183.27000427246094,181.8699951171875,182.52000427246094,0],["1985-10-10",182.52000427246094,182.7899932861328,182.0500030517578,182.77999877929688,0],["1985-10-11",182.77999877929688,184.27999877929688,182.61000061035156,184.27999877929688,0],["1985-10-14",184.30999755859375,186.3699951171875,184.27999877929688,186.3699951171875,0],["1985-10-15",186.3699951171875,187.16000366210938,185.66000366210938,186.0800018310547,0],["1985-10-16",186.0800018310547,187.97999572753906,186.0800018310547,187.97999572753906,0],["1985-10-17",187.97999572753906,188.52000427246094,187.4199981689453,187.66000366210938,0],["1985-10-18",187.66000366210938,188.11000061035156,186.88999938964844,187.0399932861328,0],["1985-10-21",187.0399932861328,187.3000030517578,186.7899932861328,186.9600067138672,0],["1985-10-22",186.9600067138672,188.55999755859375,186.9600067138672,188.0399932861328,0],["1985-10-23",188.0399932861328,189.08999633789062,188.0399932861328,189.08999633789062,0],["1985-10-24",189.08999633789062,189.4499969482422,188.41000366210938,188.5,0],["1985-10-25",188.5,188.50999450683594,187.32000732421875,187.52000427246094,0],["1985-10-28",187.52000427246094,187.75999450683594,186.92999267578125,187.75999450683594,0],["1985-10-29",187.75999450683594,189.77999877929688,187.75999450683594,189.22999572753906,0],["1985-10-30",189.22999572753906,190.08999633789062,189.13999938964844,190.07000732421875,0],["1985-10-31",190.07000732421875,190.14999389648438,189.35000610351562,189.82000732421875,0],["1985-11-01",189.82000732421875,191.52999877929688,189.3699951171875,191.52999877929688,0],["1985-11-04",191.4499969482422,191.9600067138672,190.66000366210938,191.25,0],["1985-11-05",191.25,192.42999267578125,190.99000549316406,192.3699951171875,0],["1985-11-06",192.3699951171875,193.00999450683594,191.8300018310547,192.75999450683594,0],["1985-11-07",192.77999877929688,192.9600067138672,192.16000366210938,192.6199951171875,0],["1985-11-08",192.6199951171875,193.97000122070312,192.52999877929688,193.72000122070312,0],["1985-11-11",193.72000122070312,197.2899932861328,193.6999969482422,197.27999877929688,0],["1985-11-12",197.27999877929688,198.66000366210938,196.97000122070312,198.0800018310547,0],["1985-11-13",198.0800018310547,198.11000061035156,196.91000366210938,197.10000610351562,0],["1985-11-14",197.10000610351562,199.19000244140625,196.8800048828125,199.05999755859375,0],["1985-11-15",199.05999755859375,199.5800018310547,197.89999389648438,198.11000061035156,0],["1985-11-18",198.11000061035156,198.7100067138672,197.50999450683594,198.7100067138672,0],["1985-11-19",198.7100067138672,199.52000427246094,198.00999450683594,198.6699981689453,0],["1985-11-20",198.6699981689453,199.1999969482422,198.52000427246094,198.99000549316406,0],["1985-11-21",198.99000549316406,201.42999267578125,198.99000549316406,201.41000366210938,0],["1985-11-22",201.41000366210938,202.00999450683594,201.0500030517578,201.52000427246094,0],["1985-11-25",201.52000427246094,201.52000427246094,200.0800018310547,200.35000610351562,0],["1985-11-26",200.35000610351562,201.16000366210938,200.11000061035156,200.6699981689453,0],["1985-11-27",200.6699981689453,202.64999389648438,200.6699981689453,202.5399932861328,0],["1985-11-29",202.5399932861328,203.39999389648438,201.9199981689453,202.1699981689453,0],["1985-12-02",202.1699981689453,202.19000244140625,200.1999969482422,200.4600067138672,0],["1985-12-03",200.4600067138672,200.97999572753906,200.10000610351562,200.86000061035156,0],["1985-12-04",200.86000061035156,204.22999572753906,200.86000061035156,204.22999572753906,0],["1985-12-05",204.22999572753906,205.86000061035156,203.7899932861328,203.8800048828125,0],["1985-12-06",203.8800048828125,203.8800048828125,202.4499969482422,202.99000549316406,0],["1985-12-09",202.99000549316406,204.64999389648438,202.97999572753906,204.25,0],["1985-12-10",204.25,205.16000366210938,203.67999267578125,204.38999938964844,0],["1985-12-11",204.38999938964844,206.67999267578125,204.1699981689453,206.30999755859375,0],["1985-12-12",206.30999755859375,207.64999389648438,205.8300018310547,206.72999572753906,0],["1985-12-13",206.72999572753906,210.30999755859375,206.72999572753906,209.94000244140625,0],["1985-12-16",209.94000244140625,213.0800018310547,209.91000366210938,212.02000427246094,0],["1985-12-17",212.02000427246094,212.4499969482422,210.5800018310547,210.64999389648438,0],["1985-12-18",210.64999389648438,211.22999572753906,209.24000549316406,209.80999755859375,0],["1985-12-19",209.80999755859375,210.1300048828125,209.25,210.02000427246094,0],["1985-12-20",210.02000427246094,211.77000427246094,210.02000427246094,210.94000244140625,0],["1985-12-23",210.57000732421875,210.94000244140625,208.44000244140625,208.57000732421875,0],["1985-12-24",208.57000732421875,208.57000732421875,206.44000244140625,207.13999938964844,0],["1985-12-26",207.13999938964844,207.75999450683594,207.0500030517578,207.64999389648438,0],["1985-12-27",207.64999389648438,209.6199951171875,207.64999389648438,209.61000061035156,0],["1985-12-30",209.61000061035156,210.6999969482422,209.1699981689453,210.67999267578125,0],["1985-12-31",210.67999267578125,211.61000061035156,210.67999267578125,211.27999877929688,0],["1986-01-02",211.27999877929688,211.27999877929688,208.92999267578125,209.58999633789062,0],["1986-01-03",209.58999633789062,210.8800048828125,209.50999450683594,210.8800048828125,0],["1986-01-06",210.8800048828125,210.97999572753906,209.92999267578125,210.64999389648438,0],["1986-01-07",210.64999389648438,213.8000030517578,210.64999389648438,213.8000030517578,0],["1986-01-08",213.8000030517578,214.57000732421875,207.49000549316406,207.97000122070312,0],["1986-01-09",207.97000122070312,207.97000122070312,204.50999450683594,206.11000061035156,0],["1986-01-10",206.11000061035156,207.3300018310547,205.52000427246094,205.9600067138672,0],["1986-01-13",205.9600067138672,206.8300018310547,205.52000427246094,206.72000122070312,0],["1986-01-14",206.72000122070312,207.3699951171875,206.05999755859375,206.63999938964844,0],["1986-01-15",206.63999938964844,208.27000427246094,206.63999938964844,208.25999450683594,0],["1986-01-16",208.25999450683594,209.17999267578125,207.61000061035156,209.1699981689453,0],["1986-01-17",209.1699981689453,209.39999389648438,207.58999633789062,208.42999267578125,0],["1986-01-20",208.42999267578125,208.42999267578125,206.6199951171875,207.52999877929688,0],["1986-01-21",207.52999877929688,207.77999877929688,205.0500030517578,205.7899932861328,0],["1986-01-22",205.7899932861328,206.02999877929688,203.41000366210938,203.49000549316406,0],["1986-01-23",203.49000549316406,204.42999267578125,202.60000610351562,204.25,0],["1986-01-24",204.25,206.42999267578125,204.25,206.42999267578125,0],["1986-01-27",206.42999267578125,207.69000244140625,206.42999267578125,207.38999938964844,0],["1986-01-28",207.4199981689453,209.82000732421875,207.39999389648438,209.80999755859375,0],["1986-01-29",209.80999755859375,212.36000061035156,209.80999755859375,210.2899932861328,0],["1986-01-30",210.2899932861328,211.5399932861328,209.14999389648438,209.3300018310547,0],["1986-01-31",209.3300018310547,212.4199981689453,209.19000244140625,211.77999877929688,0],["1986-02-03",211.77999877929688,214.17999267578125,211.60000610351562,213.9600067138672,0],["1986-02-04",213.9600067138672,214.57000732421875,210.82000732421875,212.7899932861328,0],["1986-02-05",212.83999633789062,213.02999877929688,211.2100067138672,212.9600067138672,0],["1986-02-06",212.9600067138672,214.50999450683594,212.60000610351562,213.47000122070312,0],["1986-02-07",213.47000122070312,215.27000427246094,211.1300048828125,214.55999755859375,0],["1986-02-10",214.55999755859375,216.24000549316406,214.47000122070312,216.24000549316406,0],["1986-02-11",216.24000549316406,216.6699981689453,215.5399932861328,215.9199981689453,0],["1986-02-12",215.9199981689453,216.27999877929688,215.1300048828125,215.97000122070312,0],["1986-02-13",215.97000122070312,217.41000366210938,215.3800048828125,217.39999389648438,0],["1986-02-14",217.39999389648438,219.75999450683594,217.22000122070312,219.75999450683594,0],["1986-02-18",219.75999450683594,222.4499969482422,219.25999450683594,222.4499969482422,0],["1986-02-19",222.4499969482422,222.9600067138672,219.72999572753906,219.75999450683594,0],["1986-02-20",219.75999450683594,222.22000122070312,219.22000122070312,222.22000122070312,0],["1986-02-21",222.22000122070312,224.6199951171875,222.22000122070312,224.6199951171875,0],["1986-02-24",224.5800018310547,225.2899932861328,223.30999755859375,224.33999633789062,0],["1986-02-25",224.33999633789062,224.39999389648438,222.6300048828125,223.7899932861328,0],["1986-02-26",223.72000122070312,224.58999633789062,223.14999389648438,224.0399932861328,0],["1986-02-27",224.0399932861328,226.8800048828125,223.41000366210938,226.77000427246094,0],["1986-02-28",226.77000427246094,227.9199981689453,225.4199981689453,226.9199981689453,0],["1986-03-03",226.9199981689453,226.9199981689453,224.41000366210938,225.4199981689453,0],["1986-03-04",225.4199981689453,227.3300018310547,223.94000244140625,224.3800048828125,0],["1986-03-05",224.13999938964844,224.3699951171875,222.17999267578125,224.33999633789062,0],["1986-03-06",224.38999938964844,225.5,224.1300048828125,225.1300048828125,0],["1986-03-07",225.1300048828125,226.3300018310547,224.44000244140625,225.57000732421875,0],["1986-03-10",225.57000732421875,226.97999572753906,225.36000061035156,226.5800018310547,0],["1986-03-11",226.5800018310547,231.80999755859375,226.5800018310547,231.69000244140625,0],["1986-03-12",231.69000244140625,234.6999969482422,231.67999267578125,232.5399932861328,0],["1986-03-13",232.5399932861328,233.88999938964844,231.27000427246094,233.19000244140625,0],["1986-03-14",233.19000244140625,236.5500030517578,232.5800018310547,236.5500030517578,0],["1986-03-17",236.5500030517578,236.5500030517578,233.69000244140625,234.6699981689453,0],["1986-03-18",234.6699981689453,236.52000427246094,234.13999938964844,235.77999877929688,0],["1986-03-19",235.77999877929688,236.52000427246094,235.1300048828125,235.60000610351562,0],["1986-03-20",235.60000610351562,237.08999633789062,235.60000610351562,236.5399932861328,0],["1986-03-21",236.5399932861328,237.35000610351562,233.2899932861328,233.33999633789062,0],["1986-03-24",233.33999633789062,235.3300018310547,232.9199981689453,235.3300018310547,0],["1986-03-25",235.3300018310547,235.3300018310547,233.6199951171875,234.72000122070312,0],["1986-03-26",234.72000122070312,237.7899932861328,234.7100067138672,237.3000030517578,0],["1986-03-27",237.3000030517578,240.11000061035156,237.3000030517578,238.97000122070312,0],["1986-03-31",238.97000122070312,239.86000061035156,238.0800018310547,238.89999389648438,0],["1986-04-01",238.89999389648438,239.10000610351562,234.57000732421875,235.13999938964844,0],["1986-04-02",235.13999938964844,235.7100067138672,233.39999389648438,235.7100067138672,0],["1986-04-03",235.7100067138672,236.4199981689453,232.07000732421875,232.47000122070312,0],["1986-04-04",232.47000122070312,232.55999755859375,228.32000732421875,228.69000244140625,0],["1986-04-07",228.69000244140625,228.8300018310547,226.3000030517578,228.6300048828125,0],["1986-04-08",228.6300048828125,233.6999969482422,228.6300048828125,233.52000427246094,0],["1986-04-09",233.52000427246094,235.57000732421875,232.1300048828125,233.75,0],["1986-04-10",233.75,236.5399932861328,233.75,236.44000244140625,0],["1986-04-11",236.44000244140625,237.85000610351562,235.1300048828125,235.97000122070312,0],["1986-04-14",235.97000122070312,237.47999572753906,235.42999267578125,237.27999877929688,0],["1986-04-15",237.27999877929688,238.08999633789062,236.63999938964844,237.72999572753906,0],["1986-04-16",237.72999572753906,242.57000732421875,237.72999572753906,242.22000122070312,0],["1986-04-17",242.22000122070312,243.36000061035156,241.88999938964844,243.02999877929688,0],["1986-04-18",243.02999877929688,243.47000122070312,241.74000549316406,242.3800048828125,0],["1986-04-21",242.3800048828125,244.77999877929688,241.8800048828125,244.74000549316406,0],["1986-04-22",244.74000549316406,245.47000122070312,241.3000030517578,242.4199981689453,0],["1986-04-23",242.4199981689453,242.4199981689453,240.0800018310547,241.75,0],["1986-04-24",241.75,243.1300048828125,241.64999389648438,242.02000427246094,0],["1986-04-25",242.02000427246094,242.8000030517578,240.91000366210938,242.2899932861328,0],["1986-04-28",242.2899932861328,243.0800018310547,241.22999572753906,243.0800018310547,0],["1986-04-29",243.0800018310547,243.57000732421875,239.22999572753906,240.50999450683594,0],["1986-04-30",240.52000427246094,240.52000427246094,235.25999450683594,235.52000427246094,0],["1986-05-01",235.52000427246094,236.00999450683594,234.2100067138672,235.16000366210938,0],["1986-05-02",235.16000366210938,236.52000427246094,234.14999389648438,234.7899932861328,0],["1986-05-05",234.7899932861328,237.72999572753906,234.7899932861328,237.72999572753906,0],["1986-05-06",237.72999572753906,238.27999877929688,236.25999450683594,237.24000549316406,0],["1986-05-07",236.55999755859375,237.24000549316406,233.97999572753906,236.0800018310547,0],["1986-05-08",236.0800018310547,237.9600067138672,236.0800018310547,237.1300048828125,0],["1986-05-09",237.1300048828125,238.00999450683594,235.85000610351562,237.85000610351562,0],["1986-05-12",237.85000610351562,238.52999877929688,237.02000427246094,237.5800018310547,0],["1986-05-13",237.5800018310547,237.8699951171875,236.02000427246094,236.41000366210938,0],["1986-05-14",236.41000366210938,237.5399932861328,235.85000610351562,237.5399932861328,0],["1986-05-15",237.5399932861328,237.5399932861328,233.92999267578125,234.42999267578125,0],["1986-05-16",234.42999267578125,234.42999267578125,232.25999450683594,232.75999450683594,0],["1986-05-19",232.75999450683594,233.5399932861328,232.41000366210938,233.1999969482422,0],["1986-05-20",233.1999969482422,236.1199951171875,232.5800018310547,236.11000061035156,0],["1986-05-21",236.11000061035156,236.8300018310547,235.4499969482422,235.4499969482422,0],["1986-05-22",235.4499969482422,240.25,235.4499969482422,240.1199951171875,0],["1986-05-23",240.1199951171875,242.16000366210938,240.1199951171875,241.35000610351562,0],["1986-05-27",241.35000610351562,244.75999450683594,241.35000610351562,244.75,0],["1986-05-28",244.75,247.39999389648438,244.75,246.6300048828125,0],["1986-05-29",246.6300048828125,248.32000732421875,245.2899932861328,247.97999572753906,0],["1986-05-30",247.97999572753906,249.19000244140625,246.42999267578125,247.35000610351562,0],["1986-06-02",246.0399932861328,247.74000549316406,243.8300018310547,245.0399932861328,0],["1986-06-03",245.0399932861328,245.50999450683594,243.6699981689453,245.50999450683594,0],["1986-06-04",245.50999450683594,246.3000030517578,242.58999633789062,243.94000244140625,0],["1986-06-05",243.94000244140625,245.66000366210938,243.41000366210938,245.64999389648438,0],["1986-06-06",245.64999389648438,246.07000732421875,244.42999267578125,245.6699981689453,0],["1986-06-09",245.6699981689453,245.6699981689453,239.67999267578125,239.9600067138672,0],["1986-06-10",239.9600067138672,240.0800018310547,238.22999572753906,239.5800018310547,0],["1986-06-11",239.5800018310547,241.1300048828125,239.2100067138672,241.1300048828125,0],["1986-06-12",241.24000549316406,241.63999938964844,240.6999969482422,241.49000549316406,0],["1986-06-13",241.7100067138672,245.91000366210938,241.7100067138672,245.72999572753906,0],["1986-06-16",245.72999572753906,246.5,245.1699981689453,246.1300048828125,0],["1986-06-17",246.1300048828125,246.25999450683594,243.60000610351562,244.35000610351562,0],["1986-06-18",244.35000610351562,245.25,242.57000732421875,244.99000549316406,0],["1986-06-19",244.99000549316406,245.8000030517578,244.0500030517578,244.05999755859375,0],["1986-06-20",244.05999755859375,247.60000610351562,243.97999572753906,247.5800018310547,0],["1986-06-23",247.5800018310547,247.5800018310547,244.4499969482422,245.25999450683594,0],["1986-06-24",245.25999450683594,248.25999450683594,244.52999877929688,247.02999877929688,0],["1986-06-25",247.02999877929688,250.1300048828125,247.02999877929688,248.92999267578125,0],["1986-06-26",248.92999267578125,249.42999267578125,247.72000122070312,248.74000549316406,0],["1986-06-27",248.74000549316406,249.74000549316406,248.74000549316406,249.60000610351562,0],["1986-06-30",249.60000610351562,251.80999755859375,249.60000610351562,250.83999633789062,0],["1986-07-01",250.6699981689453,252.0399932861328,250.52999877929688,252.0399932861328,0],["1986-07-02",252.0399932861328,253.1999969482422,251.7899932861328,252.6999969482422,0],["1986-07-03",252.6999969482422,252.94000244140625,251.22999572753906,251.7899932861328,0],["1986-07-07",251.7899932861328,251.80999755859375,243.6300048828125,244.0500030517578,0],["1986-07-08",244.0500030517578,244.05999755859375,239.07000732421875,241.58999633789062,0],["1986-07-09",241.58999633789062,243.07000732421875,241.4600067138672,242.82000732421875,0],["1986-07-10",242.82000732421875,243.44000244140625,239.66000366210938,243.00999450683594,0],["1986-07-11",243.00999450683594,243.47999572753906,241.67999267578125,242.22000122070312,0],["1986-07-14",242.22000122070312,242.22000122070312,238.0399932861328,238.11000061035156,0],["1986-07-15",238.08999633789062,238.1199951171875,233.60000610351562,233.66000366210938,0],["1986-07-16",233.66000366210938,236.19000244140625,233.66000366210938,235.00999450683594,0],["1986-07-17",235.00999450683594,236.64999389648438,235.00999450683594,236.07000732421875,0],["1986-07-18",236.07000732421875,238.22000122070312,233.94000244140625,236.36000061035156,0],["1986-07-21",236.36000061035156,236.4499969482422,235.52999877929688,236.24000549316406,0],["1986-07-22",236.24000549316406,238.4199981689453,235.9199981689453,238.17999267578125,0],["1986-07-23",238.19000244140625,239.25,238.1699981689453,238.6699981689453,0],["1986-07-24",238.69000244140625,239.0500030517578,237.32000732421875,237.9499969482422,0],["1986-07-25",237.99000549316406,240.36000061035156,237.9499969482422,240.22000122070312,0],["1986-07-28",240.1999969482422,240.25,235.22999572753906,236.00999450683594,0],["1986-07-29",235.72000122070312,236.00999450683594,234.39999389648438,234.5500030517578,0],["1986-07-30",234.57000732421875,237.3800048828125,233.07000732421875,236.58999633789062,0],["1986-07-31",236.58999633789062,236.9199981689453,235.88999938964844,236.1199951171875,0],["1986-08-01",236.1199951171875,236.88999938964844,234.58999633789062,234.91000366210938,0],["1986-08-04",234.91000366210938,236.86000061035156,231.9199981689453,235.99000549316406,0],["1986-08-05",235.99000549316406,238.30999755859375,235.97000122070312,237.02999877929688,0],["1986-08-06",237.02999877929688,237.35000610351562,235.47999572753906,236.83999633789062,0],["1986-08-07",236.83999633789062,238.02000427246094,236.30999755859375,237.0399932861328,0],["1986-08-08",237.0399932861328,238.05999755859375,236.3699951171875,236.8800048828125,0],["1986-08-11",236.8800048828125,241.1999969482422,236.8699951171875,240.67999267578125,0],["1986-08-12",240.67999267578125,243.3699951171875,240.35000610351562,243.33999633789062,0],["1986-08-13",243.33999633789062,246.50999450683594,243.05999755859375,245.6699981689453,0],["1986-08-14",245.6699981689453,246.7899932861328,245.52999877929688,246.25,0],["1986-08-15",246.25,247.14999389648438,245.6999969482422,247.14999389648438,0],["1986-08-18",247.14999389648438,247.8300018310547,245.47999572753906,247.3800048828125,0],["1986-08-19",247.3800048828125,247.4199981689453,245.82000732421875,246.50999450683594,0],["1986-08-20",246.52999877929688,249.77000427246094,246.50999450683594,249.77000427246094,0],["1986-08-21",249.77000427246094,250.4499969482422,249.11000061035156,249.6699981689453,0],["1986-08-22",249.6699981689453,250.61000061035156,249.27000427246094,250.19000244140625,0],["1986-08-25",250.19000244140625,250.25999450683594,247.75999450683594,247.80999755859375,0],["1986-08-26",247.80999755859375,252.91000366210938,247.80999755859375,252.83999633789062,0],["1986-08-27",252.83999633789062,254.24000549316406,252.66000366210938,253.3000030517578,0],["1986-08-28",253.3000030517578,253.6699981689453,251.91000366210938,252.83999633789062,0],["1986-08-29",252.83999633789062,254.07000732421875,251.72999572753906,252.92999267578125,0],["1986-09-02",252.92999267578125,253.3000030517578,248.13999938964844,248.52000427246094,0],["1986-09-03",248.52000427246094,250.0800018310547,247.58999633789062,250.0800018310547,0],["1986-09-04",250.0800018310547,254.00999450683594,250.02999877929688,253.8300018310547,0],["1986-09-05",253.8300018310547,254.1300048828125,250.3300018310547,250.47000122070312,0],["1986-09-08",250.47000122070312,250.47000122070312,247.02000427246094,248.13999938964844,0],["1986-09-09",248.13999938964844,250.2100067138672,246.94000244140625,247.6699981689453,0],["1986-09-10",247.6699981689453,247.75999450683594,246.11000061035156,247.05999755859375,0],["1986-09-11",247.05999755859375,247.05999755859375,234.6699981689453,235.17999267578125,0],["1986-09-12",235.17999267578125,235.4499969482422,228.74000549316406,230.6699981689453,0],["1986-09-15",230.6699981689453,232.82000732421875,229.44000244140625,231.94000244140625,0],["1986-09-16",231.92999267578125,231.94000244140625,228.32000732421875,231.72000122070312,0],["1986-09-17",231.72999572753906,233.80999755859375,231.3800048828125,231.67999267578125,0],["1986-09-18",231.6699981689453,232.8699951171875,230.57000732421875,232.30999755859375,0],["1986-09-19",232.3000030517578,232.30999755859375,230.69000244140625,232.2100067138672,0],["1986-09-22",232.1999969482422,234.92999267578125,232.1999969482422,234.92999267578125,0],["1986-09-23",234.9600067138672,235.8800048828125,234.5,235.6699981689453,0],["1986-09-24",235.66000366210938,237.05999755859375,235.52999877929688,236.27999877929688,0],["1986-09-25",231.8300018310547,236.27999877929688,230.6699981689453,231.8300018310547,0],["1986-09-26",231.8300018310547,233.67999267578125,230.63999938964844,232.22999572753906,0],["1986-09-29",232.22999572753906,232.22999572753906,228.0800018310547,229.91000366210938,0],["1986-09-30",229.91000366210938,233.00999450683594,229.91000366210938,231.32000732421875,0],["1986-10-01",231.32000732421875,234.6199951171875,231.32000732421875,233.60000610351562,0],["1986-10-02",233.60000610351562,234.3300018310547,232.77000427246094,233.9199981689453,0],["1986-10-03",233.9199981689453,236.16000366210938,232.7899932861328,233.7100067138672,0],["1986-10-06",233.7100067138672,235.33999633789062,233.1699981689453,234.77999877929688,0],["1986-10-07",234.74000549316406,235.17999267578125,233.4600067138672,234.41000366210938,0],["1986-10-08",234.41000366210938,236.83999633789062,233.67999267578125,236.67999267578125,0],["1986-10-09",236.6699981689453,238.1999969482422,235.72000122070312,235.85000610351562,0],["1986-10-10",235.83999633789062,236.27000427246094,235.30999755859375,235.47999572753906,0],["1986-10-13",235.52000427246094,235.91000366210938,235.02000427246094,235.91000366210938,0],["1986-10-14",235.89999389648438,236.3699951171875,234.3699951171875,235.3699951171875,0],["1986-10-15",235.36000061035156,239.02999877929688,235.27000427246094,238.8000030517578,0],["1986-10-16",238.8300018310547,240.17999267578125,238.8000030517578,239.52999877929688,0],["1986-10-17",239.5,239.52999877929688,237.7100067138672,238.83999633789062,0],["1986-10-20",238.83999633789062,238.83999633789062,234.77999877929688,235.97000122070312,0],["1986-10-21",236.02999877929688,236.49000549316406,234.9499969482422,235.8800048828125,0],["1986-10-22",235.88999938964844,236.63999938964844,235.82000732421875,236.25999450683594,0],["1986-10-23",236.27999877929688,239.75999450683594,236.25999450683594,239.27999877929688,0],["1986-10-24",239.3000030517578,239.64999389648438,238.25,238.25999450683594,0],["1986-10-27",238.22000122070312,238.77000427246094,236.72000122070312,238.77000427246094,0],["1986-10-28",238.80999755859375,240.5800018310547,238.77000427246094,239.25999450683594,0],["1986-10-29",239.22999572753906,241.0,238.97999572753906,240.94000244140625,0],["1986-10-30",240.97000122070312,244.0800018310547,240.94000244140625,243.7100067138672,0],["1986-10-31",243.6999969482422,244.50999450683594,242.9499969482422,243.97999572753906,0],["1986-11-03",243.97000122070312,245.8000030517578,243.92999267578125,245.8000030517578,0],["1986-11-04",245.8000030517578,246.42999267578125,244.4199981689453,246.1999969482422,0],["1986-11-05",246.08999633789062,247.0500030517578,245.2100067138672,246.5800018310547,0],["1986-11-06",246.5399932861328,246.89999389648438,244.3000030517578,245.8699951171875,0],["1986-11-07",245.85000610351562,246.1300048828125,244.9199981689453,245.77000427246094,0],["1986-11-10",245.75,246.22000122070312,244.67999267578125,246.1300048828125,0],["1986-11-11",246.14999389648438,247.10000610351562,246.1199951171875,247.0800018310547,0],["1986-11-12",247.05999755859375,247.6699981689453,245.67999267578125,246.63999938964844,0],["1986-11-13",246.6300048828125,246.66000366210938,242.97999572753906,243.02000427246094,0],["1986-11-14",243.00999450683594,244.50999450683594,241.9600067138672,244.5,0],["1986-11-17",244.5,244.8000030517578,242.2899932861328,243.2100067138672,0],["1986-11-18",243.1999969482422,243.22999572753906,236.64999389648438,236.77999877929688,0],["1986-11-19",236.77000427246094,237.94000244140625,235.50999450683594,237.66000366210938,0],["1986-11-20",237.66000366210938,242.0500030517578,237.66000366210938,242.0500030517578,0],["1986-11-21",242.02999877929688,246.3800048828125,241.97000122070312,245.86000061035156,0],["1986-11-24",245.86000061035156,248.0,245.2100067138672,247.4499969482422,0],["1986-11-25",247.44000244140625,248.17999267578125,246.3000030517578,248.1699981689453,0],["1986-11-26",248.13999938964844,248.89999389648438,247.72999572753906,248.77000427246094,0],["1986-11-28",248.82000732421875,249.22000122070312,248.07000732421875,249.22000122070312,0],["1986-12-01",249.22000122070312,249.22000122070312,245.72000122070312,249.0500030517578,0],["1986-12-02",249.05999755859375,254.0,249.0500030517578,254.0,0],["1986-12-03",254.0,254.8699951171875,253.24000549316406,253.85000610351562,0],["1986-12-04",253.85000610351562,254.4199981689453,252.8800048828125,253.0399932861328,0],["1986-12-05",253.0500030517578,253.88999938964844,250.7100067138672,251.1699981689453,0],["1986-12-08",251.16000366210938,252.36000061035156,248.82000732421875,251.16000366210938,0],["1986-12-09",251.16000366210938,251.27000427246094,249.25,249.27999877929688,0],["1986-12-10",249.27999877929688,251.52999877929688,248.94000244140625,250.9600067138672,0],["1986-12-11",250.97000122070312,250.97999572753906,247.14999389648438,248.1699981689453,0],["1986-12-12",248.1699981689453,248.30999755859375,247.02000427246094,247.35000610351562,0],["1986-12-15",247.30999755859375,248.22999572753906,244.9199981689453,248.2100067138672,0],["1986-12-16",248.2100067138672,250.0399932861328,247.39999389648438,250.0399932861328,0],["1986-12-17",250.00999450683594,250.0399932861328,247.19000244140625,247.55999755859375,0],["1986-12-18",247.55999755859375,247.80999755859375,246.4499969482422,246.77999877929688,0],["1986-12-19",246.7899932861328,249.9600067138672,245.88999938964844,249.72999572753906,0],["1986-12-22",249.72999572753906,249.72999572753906,247.4499969482422,248.75,0],["1986-12-23",248.75,248.75,245.85000610351562,246.33999633789062,0],["1986-12-24",246.33999633789062,247.22000122070312,246.02000427246094,246.75,0],["1986-12-26",246.75,247.08999633789062,246.72999572753906,246.9199981689453,0],["1986-12-29",246.89999389648438,246.9199981689453,244.30999755859375,244.6699981689453,0],["1986-12-30",244.66000366210938,244.6699981689453,243.0399932861328,243.3699951171875,0],["1986-12-31",243.3699951171875,244.02999877929688,241.27999877929688,242.1699981689453,0],["1987-01-02",242.1699981689453,246.4499969482422,242.1699981689453,246.4499969482422,0],["1987-01-05",246.4499969482422,252.57000732421875,246.4499969482422,252.19000244140625,0],["1987-01-06",252.1999969482422,253.99000549316406,252.13999938964844,252.77999877929688,0],["1987-01-07",252.77999877929688,255.72000122070312,252.64999389648438,255.3300018310547,0],["1987-01-08",255.36000061035156,257.2799987792969,254.97000122070312,257.2799987792969,0],["1987-01-09",257.260009765625,259.20001220703125,256.1099853515625,258.7300109863281,0],["1987-01-12",258.7200012207031,261.3599853515625,257.9200134277344,260.29998779296875,0],["1987-01-13",260.29998779296875,260.45001220703125,259.2099914550781,259.95001220703125,0],["1987-01-14",259.95001220703125,262.7200012207031,259.6199951171875,262.6400146484375,0],["1987-01-15",262.6499938964844,266.67999267578125,262.6400146484375,265.489990234375,0],["1987-01-16",265.4599914550781,267.239990234375,264.30999755859375,266.2799987792969,0],["1987-01-19",266.260009765625,269.3399963378906,264.0,269.3399963378906,0],["1987-01-20",269.3399963378906,271.0299987792969,267.6499938964844,269.0400085449219,0],["1987-01-21",269.0400085449219,270.8699951171875,267.3500061035156,267.8399963378906,0],["1987-01-22",267.8399963378906,274.04998779296875,267.32000732421875,273.9100036621094,0],["1987-01-23",273.9100036621094,280.9599914550781,268.4100036621094,270.1000061035156,0],["1987-01-26",270.1000061035156,270.3999938964844,267.7300109863281,269.6099853515625,0],["1987-01-27",269.6099853515625,274.30999755859375,269.6099853515625,273.75,0],["1987-01-28",273.75,275.7099914550781,273.0299987792969,275.3999938964844,0],["1987-01-29",275.3999938964844,276.8500061035156,272.5400085449219,274.239990234375,0],["1987-01-30",274.239990234375,274.239990234375,271.3800048828125,274.0799865722656,0],["1987-02-02",274.0799865722656,277.3500061035156,273.1600036621094,276.45001220703125,0],["1987-02-03",276.45001220703125,277.8299865722656,275.8399963378906,275.989990234375,0],["1987-02-04",275.989990234375,279.6499938964844,275.3500061035156,279.6400146484375,0],["1987-02-05",279.6400146484375,282.260009765625,278.6600036621094,281.1600036621094,0],["1987-02-06",281.1600036621094,281.7900085449219,279.8699951171875,280.0400085449219,0],["1987-02-09",280.0400085449219,280.0400085449219,277.239990234375,278.1600036621094,0],["1987-02-10",278.1600036621094,278.1600036621094,273.489990234375,275.07000732421875,0],["1987-02-11",275.07000732421875,277.7099914550781,274.7099914550781,277.5400085449219,0],["1987-02-12",277.5400085449219,278.0400085449219,273.8900146484375,275.6199951171875,0],["1987-02-13",275.6199951171875,280.9100036621094,275.010009765625,279.70001220703125,0],["1987-02-17",279.70001220703125,285.489990234375,279.70001220703125,285.489990234375,0],["1987-02-18",285.489990234375,287.54998779296875,282.9700012207031,285.4200134277344,0],["1987-02-19",285.4200134277344,286.239990234375,283.8399963378906,285.57000732421875,0],["1987-02-20",285.57000732421875,285.9800109863281,284.30999755859375,285.4800109863281,0],["1987-02-23",285.4800109863281,285.5,279.3699951171875,282.3800048828125,0],["1987-02-24",282.3800048828125,283.3299865722656,281.45001220703125,282.8800048828125,0],["1987-02-25",282.8800048828125,285.3500061035156,282.1400146484375,284.0,0],["1987-02-26",284.0,284.3999938964844,280.7300109863281,282.9599914550781,0],["1987-02-27",282.9599914550781,284.54998779296875,282.7699890136719,284.20001220703125,0],["1987-03-02",284.1700134277344,284.8299865722656,282.29998779296875,283.0,0],["1987-03-03",283.0,284.19000244140625,282.9200134277344,284.1199951171875,0],["1987-03-04",284.1199951171875,288.6199951171875,284.1199951171875,288.6199951171875,0],["1987-03-05",288.6199951171875,291.239990234375,288.6000061035156,290.5199890136719,0],["1987-03-06",290.5199890136719,290.6700134277344,288.7699890136719,290.6600036621094,0],["1987-03-09",290.6600036621094,290.6600036621094,287.1199951171875,288.29998779296875,0],["1987-03-10",288.29998779296875,290.8699951171875,287.8900146484375,290.8599853515625,0],["1987-03-11",290.8699951171875,292.510009765625,289.3299865722656,290.30999755859375,0],["1987-03-12",290.3299865722656,291.9100036621094,289.6600036621094,291.2200012207031,0],["1987-03-13",291.2200012207031,291.7900085449219,289.8800048828125,289.8900146484375,0],["1987-03-16",289.8800048828125,289.8900146484375,286.6400146484375,288.2300109863281,0],["1987-03-17",288.0899963378906,292.4700012207031,287.9599914550781,292.4700012207031,0],["1987-03-18",292.489990234375,294.5799865722656,290.8699951171875,292.7799987792969,0],["1987-03-19",292.7300109863281,294.4599914550781,292.260009765625,294.0799865722656,0],["1987-03-20",294.0799865722656,298.1700134277344,294.0799865722656,298.1700134277344,0],["1987-03-23",298.1600036621094,301.1700134277344,297.5,301.1600036621094,0],["1987-03-24",301.1700134277344,301.9200134277344,300.1400146484375,301.6400146484375,0],["1987-03-25",301.5199890136719,301.8500061035156,299.3599853515625,300.3800048828125,0],["1987-03-26",300.3900146484375,302.7200012207031,300.3800048828125,300.92999267578125,0],["1987-03-27",300.9599914550781,301.4100036621094,296.05999755859375,296.1300048828125,0],["1987-03-30",296.1000061035156,296.1300048828125,286.69000244140625,289.20001220703125,0],["1987-03-31",289.2099914550781,291.8699951171875,289.07000732421875,291.70001220703125,0],["1987-04-01",291.5899963378906,292.3800048828125,288.3399963378906,292.3800048828125,0],["1987-04-02",292.4100036621094,294.4700012207031,292.0199890136719,293.6300048828125,0],["1987-04-03",293.6400146484375,301.29998779296875,292.29998779296875,300.4100036621094,0],["1987-04-06",300.4599914550781,302.2099914550781,300.4100036621094,301.95001220703125,0],["1987-04-07",301.94000244140625,303.6499938964844,296.6700134277344,296.69000244140625,0],["1987-04-08",296.7200012207031,299.20001220703125,295.17999267578125,297.260009765625,0],["1987-04-09",297.25,297.7099914550781,291.5,292.8599853515625,0],["1987-04-10",292.82000732421875,293.739990234375,290.94000244140625,292.489990234375,0],["1987-04-13",292.4800109863281,293.3599853515625,285.6199951171875,285.6199951171875,0],["1987-04-14",285.6099853515625,285.6199951171875,275.6700134277344,279.1600036621094,0],["1987-04-15",279.1700134277344,285.1400146484375,279.1600036621094,284.44000244140625,0],["1987-04-16",284.45001220703125,289.57000732421875,284.44000244140625,286.9100036621094,0],["1987-04-20",286.9100036621094,288.3599853515625,284.54998779296875,286.0899963378906,0],["1987-04-21",285.8800048828125,293.07000732421875,282.8900146484375,293.07000732421875,0],["1987-04-22",293.04998779296875,293.4599914550781,286.9800109863281,287.19000244140625,0],["1987-04-23",287.19000244140625,289.1199951171875,284.2799987792969,286.82000732421875,0],["1987-04-24",286.80999755859375,286.82000732421875,281.17999267578125,281.5199890136719,0],["1987-04-27",281.5199890136719,284.45001220703125,276.2200012207031,281.8299865722656,0],["1987-04-28",281.8299865722656,285.95001220703125,281.8299865722656,282.510009765625,0],["1987-04-29",282.5799865722656,286.4200134277344,282.5799865722656,284.57000732421875,0],["1987-04-30",284.5799865722656,290.0799865722656,284.57000732421875,288.3599853515625,0],["1987-05-01",286.989990234375,289.7099914550781,286.5199890136719,288.0299987792969,0],["1987-05-04",288.0199890136719,289.989990234375,286.3900146484375,289.3599853515625,0],["1987-05-05",289.3599853515625,295.3999938964844,289.3399963378906,295.3399963378906,0],["1987-05-06",295.3500061035156,296.19000244140625,293.6000061035156,295.4700012207031,0],["1987-05-07",295.45001220703125,296.79998779296875,294.07000732421875,294.7099914550781,0],["1987-05-08",294.7300109863281,296.17999267578125,291.7300109863281,293.3699951171875,0],["1987-05-11",293.3699951171875,298.69000244140625,291.54998779296875,291.57000732421875,0],["1987-05-12",291.57000732421875,293.29998779296875,290.17999267578125,293.29998779296875,0],["1987-05-13",293.30999755859375,294.5400085449219,290.739990234375,293.9800109863281,0],["1987-05-14",293.9800109863281,295.1000061035156,292.95001220703125,294.239990234375,0],["1987-05-15",294.2300109863281,294.239990234375,287.1099853515625,287.42999267578125,0],["1987-05-18",287.42999267578125,287.42999267578125,282.57000732421875,286.6499938964844,0],["1987-05-19",286.6600036621094,287.3900146484375,278.8299865722656,279.6199951171875,0],["1987-05-20",279.6199951171875,280.8900146484375,277.010009765625,278.2099914550781,0],["1987-05-21",278.2300109863281,282.30999755859375,278.2099914550781,280.1700134277344,0],["1987-05-22",280.1700134277344,283.3299865722656,280.1700134277344,282.1600036621094,0],["1987-05-26",282.1600036621094,289.1099853515625,282.1600036621094,289.1099853515625,0],["1987-05-27",289.07000732421875,290.7799987792969,288.19000244140625,288.7300109863281,0],["1987-05-28",288.7300109863281,291.5,286.3299865722656,290.760009765625,0],["1987-05-29",290.7699890136719,292.8699951171875,289.70001220703125,290.1000061035156,0],["1987-06-01",290.1199951171875,291.9599914550781,289.2300109863281,289.8299865722656,0],["1987-06-02",289.82000732421875,290.94000244140625,286.92999267578125,288.4599914550781,0],["1987-06-03",288.55999755859375,293.4700012207031,288.55999755859375,293.4700012207031,0],["1987-06-04",293.4599914550781,295.0899963378906,292.760009765625,295.0899963378906,0],["1987-06-05",295.1099853515625,295.1099853515625,292.79998779296875,293.45001220703125,0],["1987-06-08",293.4599914550781,297.0299987792969,291.54998779296875,296.7200012207031,0],["1987-06-09",296.7200012207031,297.5899963378906,295.8999938964844,297.2799987792969,0],["1987-06-10",297.2799987792969,300.80999755859375,295.6600036621094,297.4700012207031,0],["1987-06-11",297.5,298.94000244140625,297.4700012207031,298.7300109863281,0],["1987-06-12",298.7699890136719,302.260009765625,298.7300109863281,301.6199951171875,0],["1987-06-15",301.6199951171875,304.1099853515625,301.6199951171875,303.1400146484375,0],["1987-06-16",303.1199951171875,304.8599853515625,302.6000061035156,304.760009765625,0],["1987-06-17",304.7699890136719,305.739990234375,304.0299987792969,304.80999755859375,0],["1987-06-18",304.7799987792969,306.1300048828125,303.3800048828125,305.69000244140625,0],["1987-06-19",305.7099914550781,306.9700012207031,305.54998779296875,306.9700012207031,0],["1987-06-22",306.9800109863281,310.20001220703125,306.9700012207031,309.6499938964844,0],["1987-06-23",309.6600036621094,310.2699890136719,307.4800109863281,308.42999267578125,0],["1987-06-24",308.44000244140625,308.9100036621094,306.32000732421875,306.8599853515625,0],["1987-06-25",306.8699951171875,309.44000244140625,306.8599853515625,308.9599914550781,0],["1987-06-26",308.94000244140625,308.9599914550781,306.3599853515625,307.1600036621094,0],["1987-06-29",307.1499938964844,308.1499938964844,306.75,307.8999938964844,0],["1987-06-30",307.8900146484375,308.0,303.010009765625,304.0,0],["1987-07-01",303.989990234375,304.0,302.5299987792969,302.94000244140625,0],["1987-07-02",302.9599914550781,306.3399963378906,302.94000244140625,305.6300048828125,0],["1987-07-06",305.6400146484375,306.75,304.2300109863281,304.9200134277344,0],["1987-07-07",304.9100036621094,308.6300048828125,304.7300109863281,307.3999938964844,0],["1987-07-08",307.4100036621094,308.4800109863281,306.010009765625,308.2900085449219,0],["1987-07-09",308.29998779296875,309.55999755859375,307.4200134277344,307.5199890136719,0],["1987-07-10",307.54998779296875,308.3999938964844,306.9599914550781,308.3699951171875,0],["1987-07-13",308.4100036621094,308.4100036621094,305.489990234375,307.6300048828125,0],["1987-07-14",307.6700134277344,310.69000244140625,307.4599914550781,310.67999267578125,0],["1987-07-15",310.6700134277344,312.0799865722656,309.07000732421875,310.4200134277344,0],["1987-07-16",311.0,312.8299865722656,310.4200134277344,312.70001220703125,0],["1987-07-17",312.7099914550781,314.5899963378906,312.3800048828125,314.5899963378906,0],["1987-07-20",314.55999755859375,314.5899963378906,311.239990234375,311.3900146484375,0],["1987-07-21",311.3599853515625,312.4100036621094,307.510009765625,308.54998779296875,0],["1987-07-22",308.55999755859375,309.1199951171875,307.2200012207031,308.4700012207031,0],["1987-07-23",308.5,309.6300048828125,306.1000061035156,307.80999755859375,0],["1987-07-24",307.82000732421875,309.2799987792969,307.7799987792969,309.2699890136719,0],["1987-07-27",309.29998779296875,310.70001220703125,308.6099853515625,310.6499938964844,0],["1987-07-28",310.6499938964844,312.3299865722656,310.2799987792969,312.3299865722656,0],["1987-07-29",312.3399963378906,315.6499938964844,311.7300109863281,315.6499938964844,0],["1987-07-30",315.69000244140625,318.5299987792969,315.6499938964844,318.04998779296875,0],["1987-07-31",318.04998779296875,318.8500061035156,317.55999755859375,318.6600036621094,0],["1987-08-03",318.6199951171875,320.260009765625,316.5199890136719,317.57000732421875,0],["1987-08-04",317.5899963378906,318.25,314.510009765625,316.2300109863281,0],["1987-08-05",316.25,319.739990234375,316.2300109863281,318.45001220703125,0],["1987-08-06",318.489990234375,322.0899963378906,317.5,322.0899963378906,0],["1987-08-07",322.1000061035156,324.1499938964844,321.82000732421875,323.0,0],["1987-08-10",322.9800109863281,328.0,322.95001220703125,328.0,0],["1987-08-11",328.0199890136719,333.3999938964844,328.0,333.3299865722656,0],["1987-08-12",333.32000732421875,334.57000732421875,331.05999755859375,332.3900146484375,0],["1987-08-13",332.3800048828125,335.5199890136719,332.3800048828125,334.6499938964844,0],["1987-08-14",334.6300048828125,336.0799865722656,332.6300048828125,333.989990234375,0],["1987-08-17",333.9800109863281,335.42999267578125,332.8800048828125,334.1099853515625,0],["1987-08-18",334.1000061035156,334.1099853515625,326.42999267578125,329.25,0],["1987-08-19",329.260009765625,329.8900146484375,326.5400085449219,329.8299865722656,0],["1987-08-20",331.489990234375,335.19000244140625,329.8299865722656,334.8399963378906,0],["1987-08-21",334.8500061035156,336.3699951171875,334.29998779296875,335.8999938964844,0],["1987-08-24",335.8900146484375,335.8999938964844,331.9200134277344,333.3299865722656,0],["1987-08-25",333.3699951171875,337.8900146484375,333.3299865722656,336.7699890136719,0],["1987-08-26",336.7699890136719,337.3900146484375,334.4599914550781,334.57000732421875,0],["1987-08-27",334.55999755859375,334.57000732421875,331.1000061035156,331.3800048828125,0],["1987-08-28",331.3699951171875,331.3800048828125,327.0299987792969,327.0400085449219,0],["1987-08-31",327.0299987792969,330.0899963378906,326.989990234375,329.79998779296875,0],["1987-09-01",329.80999755859375,332.17999267578125,322.8299865722656,323.3999938964844,0],["1987-09-02",323.3999938964844,324.5299987792969,318.760009765625,321.67999267578125,0],["1987-09-03",321.4700012207031,324.2900085449219,317.3900146484375,320.2099914550781,0],["1987-09-04",320.2099914550781,322.0299987792969,316.5299987792969,316.70001220703125,0],["1987-09-08",316.67999267578125,316.70001220703125,308.55999755859375,313.55999755859375,0],["1987-09-09",313.6000061035156,315.4100036621094,312.2900085449219,313.9200134277344,0],["1987-09-10",313.9200134277344,317.5899963378906,313.9200134277344,317.1300048828125,0],["1987-09-11",317.1400146484375,322.45001220703125,317.1300048828125,321.9800109863281,0],["1987-09-14",322.0199890136719,323.80999755859375,320.3999938964844,323.0799865722656,0],["1987-09-15",323.07000732421875,323.0799865722656,317.6300048828125,317.739990234375,0],["1987-09-16",317.75,319.5,314.6099853515625,314.8599853515625,0],["1987-09-17",314.94000244140625,316.0799865722656,313.45001220703125,314.92999267578125,0],["1987-09-18",314.9800109863281,316.989990234375,314.8599853515625,314.8599853515625,0],["1987-09-21",314.9200134277344,317.6600036621094,310.1199951171875,310.5400085449219,0],["1987-09-22",310.5400085449219,319.510009765625,308.69000244140625,319.5,0],["1987-09-23",319.489990234375,321.8299865722656,319.1199951171875,321.19000244140625,0],["1987-09-24",321.0899963378906,322.010009765625,319.1199951171875,319.7200012207031,0],["1987-09-25",319.7200012207031,320.54998779296875,318.1000061035156,320.1600036621094,0],["1987-09-28",320.1600036621094,325.3299865722656,320.1600036621094,323.20001220703125,0],["1987-09-29",323.20001220703125,324.6300048828125,320.2699890136719,321.69000244140625,0],["1987-09-30",321.69000244140625,322.5299987792969,320.1600036621094,321.8299865722656,0],["1987-10-01",321.8299865722656,327.3399963378906,321.8299865722656,327.3299865722656,0],["1987-10-02",327.3299865722656,328.94000244140625,327.2200012207031,328.07000732421875,0],["1987-10-05",328.07000732421875,328.57000732421875,326.0899963378906,328.0799865722656,0],["1987-10-06",328.0799865722656,328.0799865722656,319.1700134277344,319.2200012207031,0],["1987-10-07",319.2200012207031,319.3900146484375,315.7799987792969,318.5400085449219,0],["1987-10-08",318.5400085449219,319.3399963378906,312.0199890136719,314.1600036621094,0],["1987-10-09",314.1600036621094,315.0400085449219,310.9700012207031,311.07000732421875,0],["1987-10-12",311.07000732421875,311.07000732421875,306.760009765625,309.3900146484375,0],["1987-10-13",309.3900146484375,314.5299987792969,309.3900146484375,314.5199890136719,0],["1987-10-14",314.5199890136719,314.5199890136719,304.7799987792969,305.2300109863281,0],["1987-10-15",305.2099914550781,305.2300109863281,298.07000732421875,298.0799865722656,0],["1987-10-16",298.0799865722656,298.9200134277344,281.5199890136719,282.70001220703125,0],["1987-10-19",282.70001220703125,282.70001220703125,224.8300018310547,224.83999633789062,0],["1987-10-20",225.05999755859375,245.6199951171875,216.4600067138672,236.8300018310547,0],["1987-10-21",236.8300018310547,259.2699890136719,236.8300018310547,258.3800048828125,0],["1987-10-22",258.239990234375,258.3800048828125,242.99000549316406,248.25,0],["1987-10-23",248.2899932861328,250.6999969482422,242.75999450683594,248.22000122070312,0],["1987-10-26",248.1999969482422,248.22000122070312,227.25999450683594,227.6699981689453,0],["1987-10-27",227.6699981689453,237.80999755859375,227.6699981689453,233.19000244140625,0],["1987-10-28",233.19000244140625,238.5800018310547,226.25999450683594,233.27999877929688,0],["1987-10-29",233.30999755859375,246.69000244140625,233.27999877929688,244.77000427246094,0],["1987-10-30",244.77000427246094,254.0399932861328,244.77000427246094,251.7899932861328,0],["1987-11-02",251.72999572753906,255.75,249.14999389648438,255.75,0],["1987-11-03",255.75,255.75,242.77999877929688,250.82000732421875,0],["1987-11-04",250.80999755859375,251.0,246.33999633789062,248.9600067138672,0],["1987-11-05",248.92999267578125,256.0899963378906,247.72000122070312,254.47999572753906,0],["1987-11-06",254.49000549316406,257.2099914550781,249.67999267578125,250.41000366210938,0],["1987-11-09",250.41000366210938,250.41000366210938,243.00999450683594,243.1699981689453,0],["1987-11-10",243.13999938964844,243.1699981689453,237.63999938964844,239.0,0],["1987-11-11",239.00999450683594,243.86000061035156,239.0,241.89999389648438,0],["1987-11-12",241.92999267578125,249.89999389648438,241.89999389648438,248.52000427246094,0],["1987-11-13",248.5399932861328,249.4199981689453,245.63999938964844,245.63999938964844,0],["1987-11-16",245.69000244140625,249.5399932861328,244.97999572753906,246.75999450683594,0],["1987-11-17",246.72999572753906,246.75999450683594,240.80999755859375,243.0399932861328,0],["1987-11-18",243.08999633789062,245.5500030517578,240.6699981689453,245.5500030517578,0],["1987-11-19",245.5399932861328,245.5500030517578,239.6999969482422,240.0500030517578,0],["1987-11-20",240.0399932861328,242.00999450683594,235.88999938964844,242.0,0],["1987-11-23",242.0,242.99000549316406,240.5,242.99000549316406,0],["1987-11-24",242.97999572753906,247.89999389648438,242.97999572753906,246.38999938964844,0],["1987-11-25",246.4199981689453,246.5399932861328,244.0800018310547,244.10000610351562,0],["1987-11-27",244.11000061035156,244.1199951171875,240.33999633789062,240.33999633789062,0],["1987-11-30",240.27000427246094,240.33999633789062,225.75,230.3000030517578,0],["1987-12-01",230.32000732421875,234.02000427246094,230.3000030517578,232.0,0],["1987-12-02",232.00999450683594,234.55999755859375,230.30999755859375,233.4499969482422,0],["1987-12-03",233.4600067138672,233.89999389648438,225.2100067138672,225.2100067138672,0],["1987-12-04",225.1999969482422,225.77000427246094,221.24000549316406,223.9199981689453,0],["1987-12-07",223.97999572753906,228.77000427246094,223.9199981689453,228.75999450683594,0],["1987-12-08",228.77000427246094,234.9199981689453,228.69000244140625,234.91000366210938,0],["1987-12-09",234.91000366210938,240.08999633789062,233.8300018310547,238.88999938964844,0],["1987-12-10",238.88999938964844,240.0500030517578,233.39999389648438,233.57000732421875,0],["1987-12-11",233.60000610351562,235.47999572753906,233.35000610351562,235.32000732421875,0],["1987-12-14",235.3000030517578,242.33999633789062,235.0399932861328,242.19000244140625,0],["1987-12-15",242.19000244140625,245.58999633789062,241.30999755859375,242.80999755859375,0],["1987-12-16",242.80999755859375,248.11000061035156,242.8000030517578,248.0800018310547,0],["1987-12-17",248.0800018310547,248.60000610351562,242.9600067138672,242.97999572753906,0],["1987-12-18",243.00999450683594,249.17999267578125,243.00999450683594,249.16000366210938,0],["1987-12-21",249.13999938964844,250.25,248.3000030517578,249.5399932861328,0],["1987-12-22",249.55999755859375,249.97000122070312,247.00999450683594,249.9499969482422,0],["1987-12-23",249.9600067138672,253.35000610351562,249.9499969482422,253.16000366210938,0],["1987-12-24",253.1300048828125,253.16000366210938,251.67999267578125,252.02999877929688,0],["1987-12-28",252.00999450683594,252.02000427246094,244.19000244140625,245.57000732421875,0],["1987-12-29",245.5800018310547,245.8800048828125,244.27999877929688,244.58999633789062,0],["1987-12-30",244.6300048828125,248.05999755859375,244.58999633789062,247.86000061035156,0],["1987-12-31",247.83999633789062,247.86000061035156,245.22000122070312,247.0800018310547,0],["1988-01-04",247.10000610351562,256.44000244140625,247.0800018310547,255.94000244140625,0],["1988-01-05",255.9499969482422,261.7799987792969,255.9499969482422,258.6300048828125,0],["1988-01-06",258.6400146484375,259.7900085449219,257.17999267578125,258.8900146484375,0],["1988-01-07",258.8699951171875,261.32000732421875,256.17999267578125,261.07000732421875,0],["1988-01-08",261.04998779296875,261.07000732421875,242.9499969482422,243.39999389648438,0],["1988-01-11",243.3800048828125,247.50999450683594,241.07000732421875,247.49000549316406,0],["1988-01-12",247.44000244140625,247.49000549316406,240.4600067138672,245.4199981689453,0],["1988-01-13",245.41000366210938,249.25,241.41000366210938,245.80999755859375,0],["1988-01-14",245.8300018310547,247.0,243.97000122070312,245.8800048828125,0],["1988-01-15",246.02000427246094,253.64999389648438,245.8800048828125,252.0500030517578,0],["1988-01-18",252.0500030517578,252.86000061035156,249.97999572753906,251.8800048828125,0],["1988-01-19",251.83999633789062,253.3300018310547,248.75,249.32000732421875,0],["1988-01-20",249.30999755859375,249.32000732421875,241.13999938964844,242.6300048828125,0],["1988-01-21",242.64999389648438,244.25,240.1699981689453,243.13999938964844,0],["1988-01-22",243.13999938964844,246.5,243.13999938964844,246.5,0],["1988-01-25",246.52999877929688,252.8699951171875,246.5,252.1699981689453,0],["1988-01-26",252.1300048828125,252.1699981689453,249.10000610351562,249.57000732421875,0],["1988-01-27",249.5800018310547,253.02000427246094,248.5,249.3800048828125,0],["1988-01-28",249.38999938964844,253.66000366210938,249.3800048828125,253.2899932861328,0],["1988-01-29",253.30999755859375,257.07000732421875,252.6999969482422,257.07000732421875,0],["1988-02-01",257.04998779296875,258.2699890136719,254.92999267578125,255.0399932861328,0],["1988-02-02",255.0500030517578,256.0799865722656,252.8000030517578,255.57000732421875,0],["1988-02-03",255.55999755859375,256.9800109863281,250.55999755859375,252.2100067138672,0],["1988-02-04",252.1999969482422,253.02999877929688,250.33999633789062,252.2100067138672,0],["1988-02-05",252.22000122070312,253.85000610351562,250.89999389648438,250.9600067138672,0],["1988-02-08",250.9499969482422,250.9600067138672,247.82000732421875,249.10000610351562,0],["1988-02-09",249.11000061035156,251.72000122070312,248.66000366210938,251.72000122070312,0],["1988-02-10",251.74000549316406,256.9200134277344,251.72000122070312,256.6600036621094,0],["1988-02-11",256.6300048828125,257.7699890136719,255.1199951171875,255.9499969482422,0],["1988-02-12",255.9499969482422,258.8599853515625,255.85000610351562,257.6300048828125,0],["1988-02-16",257.6099853515625,259.8399963378906,256.57000732421875,259.8299865722656,0],["1988-02-17",259.94000244140625,261.4700012207031,257.8299865722656,259.2099914550781,0],["1988-02-18",258.82000732421875,259.6000061035156,256.8999938964844,257.9100036621094,0],["1988-02-19",257.8999938964844,261.6099853515625,257.6199951171875,261.6099853515625,0],["1988-02-22",261.6000061035156,266.05999755859375,260.8800048828125,265.6400146484375,0],["1988-02-23",265.6199951171875,266.1199951171875,263.1099853515625,265.0199890136719,0],["1988-02-24",265.010009765625,266.25,263.8699951171875,264.42999267578125,0],["1988-02-25",264.3900146484375,267.75,261.04998779296875,261.5799865722656,0],["1988-02-26",261.55999755859375,263.0,261.3800048828125,262.4599914550781,0],["1988-02-29",262.4599914550781,267.82000732421875,262.4599914550781,267.82000732421875,0],["1988-03-01",267.82000732421875,267.95001220703125,265.3900146484375,267.2200012207031,0],["1988-03-02",267.2300109863281,268.75,267.0,267.9800109863281,0],["1988-03-03",267.9800109863281,268.3999938964844,266.82000732421875,267.8800048828125,0],["1988-03-04",267.8699951171875,268.3999938964844,264.7200012207031,267.29998779296875,0],["1988-03-07",267.2799987792969,267.69000244140625,265.94000244140625,267.3800048828125,0],["1988-03-08",267.3800048828125,270.05999755859375,267.3800048828125,269.42999267578125,0],["1988-03-09",269.4599914550781,270.760009765625,268.6499938964844,269.05999755859375,0],["1988-03-10",269.07000732421875,269.3500061035156,263.79998779296875,263.8399963378906,0],["1988-03-11",263.8500061035156,264.94000244140625,261.2699890136719,264.94000244140625,0],["1988-03-14",264.92999267578125,266.54998779296875,264.5199890136719,266.3699951171875,0],["1988-03-15",266.3399963378906,266.4100036621094,264.9200134277344,266.1300048828125,0],["1988-03-16",266.1099853515625,268.67999267578125,264.80999755859375,268.6499938964844,0],["1988-03-17",268.6600036621094,271.2200012207031,268.6499938964844,271.2200012207031,0],["1988-03-18",271.2200012207031,272.6400146484375,269.760009765625,271.1199951171875,0],["1988-03-21",271.1000061035156,271.1199951171875,267.4200134277344,268.739990234375,0],["1988-03-22",268.7300109863281,269.6099853515625,267.8999938964844,268.8399963378906,0],["1988-03-23",268.80999755859375,269.7900085449219,268.010009765625,268.9100036621094,0],["1988-03-24",268.9100036621094,268.9100036621094,262.4800109863281,263.3500061035156,0],["1988-03-25",263.3399963378906,263.44000244140625,258.1199951171875,258.510009765625,0],["1988-03-28",258.5,258.510009765625,256.07000732421875,258.05999755859375,0],["1988-03-29",258.1099853515625,260.8599853515625,258.05999755859375,260.07000732421875,0],["1988-03-30",260.05999755859375,261.5899963378906,257.9200134277344,258.07000732421875,0],["1988-03-31",258.0299987792969,259.0299987792969,256.1600036621094,258.8900146484375,0],["1988-04-04",258.8900146484375,259.05999755859375,255.67999267578125,256.0899963378906,0],["1988-04-05",256.1000061035156,258.5199890136719,256.0299987792969,258.510009765625,0],["1988-04-06",258.5199890136719,265.5,258.2200012207031,265.489990234375,0],["1988-04-07",265.510009765625,267.32000732421875,265.2200012207031,266.1600036621094,0],["1988-04-08",266.1499938964844,270.2200012207031,266.1099853515625,269.42999267578125,0],["1988-04-11",269.42999267578125,270.4100036621094,268.6099853515625,270.1600036621094,0],["1988-04-12",269.8800048828125,272.04998779296875,269.6600036621094,271.3699951171875,0],["1988-04-13",271.3299865722656,271.70001220703125,269.2300109863281,271.5799865722656,0],["1988-04-14",271.54998779296875,271.57000732421875,259.3699951171875,259.75,0],["1988-04-15",259.739990234375,260.3900146484375,255.97000122070312,259.7699890136719,0],["1988-04-18",259.75,259.80999755859375,258.0299987792969,259.2099914550781,0],["1988-04-19",259.239990234375,262.3800048828125,257.9100036621094,257.9200134277344,0],["1988-04-20",257.9100036621094,258.5400085449219,256.1199951171875,256.1300048828125,0],["1988-04-21",256.1499938964844,260.44000244140625,254.7100067138672,256.4200134277344,0],["1988-04-22",256.45001220703125,261.1600036621094,256.4200134277344,260.1400146484375,0],["1988-04-25",260.1499938964844,263.2900085449219,260.1400146484375,262.510009765625,0],["1988-04-26",262.45001220703125,265.05999755859375,262.17999267578125,263.92999267578125,0],["1988-04-27",263.94000244140625,265.0899963378906,263.45001220703125,263.79998779296875,0],["1988-04-28",263.7900085449219,263.79998779296875,262.2200012207031,262.6099853515625,0],["1988-04-29",262.5899963378906,262.6099853515625,259.9700012207031,261.3299865722656,0],["1988-05-02",261.3599853515625,261.55999755859375,259.989990234375,261.55999755859375,0],["1988-05-03",261.54998779296875,263.70001220703125,261.54998779296875,263.0,0],["1988-05-04",263.04998779296875,263.2300109863281,260.30999755859375,260.32000732421875,0],["1988-05-05",260.29998779296875,260.32000732421875,258.1300048828125,258.7900085449219,0],["1988-05-06",258.79998779296875,260.30999755859375,257.0299987792969,257.4800109863281,0],["1988-05-09",257.4700012207031,258.2200012207031,255.4499969482422,256.5400085449219,0],["1988-05-10",256.5299987792969,258.29998779296875,255.92999267578125,257.6199951171875,0],["1988-05-11",257.6000061035156,257.6199951171875,252.32000732421875,253.30999755859375,0],["1988-05-12",253.32000732421875,254.8699951171875,253.30999755859375,253.85000610351562,0],["1988-05-13",253.8800048828125,256.8299865722656,253.85000610351562,256.7799987792969,0],["1988-05-16",256.75,258.7099914550781,256.2799987792969,258.7099914550781,0],["1988-05-17",258.7200012207031,260.20001220703125,255.35000610351562,255.38999938964844,0],["1988-05-18",255.39999389648438,255.6699981689453,250.72999572753906,251.35000610351562,0],["1988-05-19",251.36000061035156,252.57000732421875,248.85000610351562,252.57000732421875,0],["1988-05-20",252.61000061035156,253.6999969482422,251.7899932861328,253.02000427246094,0],["1988-05-23",253.0,253.02000427246094,249.82000732421875,250.8300018310547,0],["1988-05-24",250.83999633789062,253.50999450683594,250.8300018310547,253.50999450683594,0],["1988-05-25",253.52000427246094,255.33999633789062,253.50999450683594,253.75999450683594,0],["1988-05-26",253.75,254.97999572753906,253.52000427246094,254.6300048828125,0],["1988-05-27",254.6199951171875,254.6300048828125,252.74000549316406,253.4199981689453,0],["1988-05-31",253.44000244140625,262.1600036621094,253.4199981689453,262.1600036621094,0],["1988-06-01",262.1600036621094,267.42999267578125,262.1000061035156,266.69000244140625,0],["1988-06-02",266.6499938964844,266.7099914550781,264.1199951171875,265.3299865722656,0],["1988-06-03",265.3399963378906,267.1099853515625,264.4200134277344,266.45001220703125,0],["1988-06-06",266.4599914550781,267.04998779296875,264.9700012207031,267.04998779296875,0],["1988-06-07",267.0199890136719,267.2799987792969,264.5,265.1700134277344,0],["1988-06-08",265.32000732421875,272.010009765625,265.1700134277344,271.5199890136719,0],["1988-06-09",271.5,272.2900085449219,270.19000244140625,270.20001220703125,0],["1988-06-10",270.2200012207031,273.2099914550781,270.20001220703125,271.260009765625,0],["1988-06-13",271.2799987792969,271.94000244140625,270.5299987792969,271.42999267578125,0],["1988-06-14",271.5799865722656,276.1400146484375,271.44000244140625,274.29998779296875,0],["1988-06-15",274.2900085449219,274.45001220703125,272.75,274.45001220703125,0],["1988-06-16",274.44000244140625,274.45001220703125,268.760009765625,269.7699890136719,0],["1988-06-17",269.7900085449219,270.7699890136719,268.0899963378906,270.67999267578125,0],["1988-06-20",270.6700134277344,270.67999267578125,268.5899963378906,268.94000244140625,0],["1988-06-21",268.95001220703125,271.6700134277344,267.5199890136719,271.6700134277344,0],["1988-06-22",271.69000244140625,276.8800048828125,271.6700134277344,275.6600036621094,0],["1988-06-23",275.6199951171875,275.8900146484375,274.260009765625,274.82000732421875,0],["1988-06-24",274.80999755859375,275.19000244140625,273.5299987792969,273.7799987792969,0],["1988-06-27",273.7799987792969,273.7900085449219,268.8500061035156,269.05999755859375,0],["1988-06-28",269.07000732421875,272.79998779296875,269.05999755859375,272.30999755859375,0],["1988-06-29",272.32000732421875,273.010009765625,269.489990234375,270.9800109863281,0],["1988-06-30",271.0,273.510009765625,270.9700012207031,273.5,0],["1988-07-01",273.5,273.79998779296875,270.7799987792969,271.7799987792969,0],["1988-07-05",271.7799987792969,275.80999755859375,270.510009765625,275.80999755859375,0],["1988-07-06",275.79998779296875,276.3599853515625,269.9200134277344,272.0199890136719,0],["1988-07-07",272.0,272.04998779296875,269.30999755859375,271.7799987792969,0],["1988-07-08",271.760009765625,272.30999755859375,269.8599853515625,270.0199890136719,0],["1988-07-11",270.0299987792969,271.6400146484375,270.0199890136719,270.54998779296875,0],["1988-07-12",270.5400085449219,270.70001220703125,266.9599914550781,267.8500061035156,0],["1988-07-13",267.8699951171875,269.4599914550781,266.1199951171875,269.32000732421875,0],["1988-07-14",269.3299865722656,270.69000244140625,268.5799865722656,270.260009765625,0],["1988-07-15",270.2300109863281,272.05999755859375,269.5299987792969,272.04998779296875,0],["1988-07-18",271.989990234375,272.04998779296875,268.6600036621094,270.510009765625,0],["1988-07-19",270.489990234375,271.2099914550781,267.010009765625,268.4700012207031,0],["1988-07-20",268.5199890136719,270.239990234375,268.4700012207031,270.0,0],["1988-07-21",269.989990234375,270.0,266.6600036621094,266.6600036621094,0],["1988-07-22",266.6499938964844,266.6600036621094,263.2900085449219,263.5,0],["1988-07-25",263.489990234375,265.1700134277344,263.0299987792969,264.67999267578125,0],["1988-07-26",264.70001220703125,266.0899963378906,264.32000732421875,265.19000244140625,0],["1988-07-27",265.17999267578125,265.8299865722656,262.4800109863281,262.5,0],["1988-07-28",262.5199890136719,266.54998779296875,262.5,266.0199890136719,0],["1988-07-29",266.0400085449219,272.0199890136719,266.0199890136719,272.0199890136719,0],["1988-08-01",272.0299987792969,272.79998779296875,271.2099914550781,272.2099914550781,0],["1988-08-02",272.19000244140625,273.67999267578125,270.3699951171875,272.05999755859375,0],["1988-08-03",272.0299987792969,273.4200134277344,271.1499938964844,272.9800109863281,0],["1988-08-04",273.0,274.20001220703125,271.7699890136719,271.92999267578125,0],["1988-08-05",271.70001220703125,271.92999267578125,270.0799865722656,271.1499938964844,0],["1988-08-08",271.1300048828125,272.4700012207031,269.92999267578125,269.9800109863281,0],["1988-08-09",270.0,270.20001220703125,265.05999755859375,266.489990234375,0],["1988-08-10",266.42999267578125,266.489990234375,261.0299987792969,261.8999938964844,0],["1988-08-11",261.9200134277344,262.7699890136719,260.3399963378906,262.75,0],["1988-08-12",262.70001220703125,262.94000244140625,261.3699951171875,262.54998779296875,0],["1988-08-15",262.489990234375,262.54998779296875,258.67999267578125,258.69000244140625,0],["1988-08-16",258.67999267578125,262.6099853515625,257.5,260.55999755859375,0],["1988-08-17",260.57000732421875,261.8399963378906,259.3299865722656,260.7699890136719,0],["1988-08-18",260.760009765625,262.760009765625,260.75,261.0299987792969,0],["1988-08-19",261.04998779296875,262.2699890136719,260.2300109863281,260.239990234375,0],["1988-08-22",260.239990234375,260.7099914550781,256.94000244140625,256.9800109863281,0],["1988-08-23",256.989990234375,257.8599853515625,256.5299987792969,257.0899963378906,0],["1988-08-24",257.1600036621094,261.1300048828125,257.0899963378906,261.1300048828125,0],["1988-08-25",261.1000061035156,261.1300048828125,257.55999755859375,259.17999267578125,0],["1988-08-26",259.17999267578125,260.1499938964844,258.8699951171875,259.67999267578125,0],["1988-08-29",259.67999267578125,262.55999755859375,259.67999267578125,262.3299865722656,0],["1988-08-30",262.3299865722656,263.17999267578125,261.5299987792969,262.510009765625,0],["1988-08-31",262.510009765625,263.79998779296875,261.2099914550781,261.5199890136719,0],["1988-09-01",261.5199890136719,261.5199890136719,256.9800109863281,258.3500061035156,0],["1988-09-02",258.3500061035156,264.8999938964844,258.3500061035156,264.4800109863281,0],["1988-09-06",264.4200134277344,265.94000244140625,264.3999938964844,265.5899963378906,0],["1988-09-07",265.6199951171875,266.9800109863281,264.92999267578125,265.8699951171875,0],["1988-09-08",265.8699951171875,266.5400085449219,264.8800048828125,265.8800048828125,0],["1988-09-09",265.8800048828125,268.260009765625,263.6600036621094,266.8399963378906,0],["1988-09-12",266.8500061035156,267.6400146484375,266.2200012207031,266.4700012207031,0],["1988-09-13",266.45001220703125,267.42999267578125,265.2200012207031,267.42999267578125,0],["1988-09-14",267.5,269.4700012207031,267.4100036621094,269.30999755859375,0],["1988-09-15",269.29998779296875,269.7799987792969,268.0299987792969,268.1300048828125,0],["1988-09-16",268.1300048828125,270.80999755859375,267.3299865722656,270.6499938964844,0],["1988-09-19",270.6400146484375,270.6499938964844,267.4100036621094,268.82000732421875,0],["1988-09-20",268.8299865722656,270.07000732421875,268.5,269.7300109863281,0],["1988-09-21",269.760009765625,270.6400146484375,269.4800109863281,270.1600036621094,0],["1988-09-22",270.19000244140625,270.5799865722656,268.260009765625,269.17999267578125,0],["1988-09-23",269.1600036621094,270.30999755859375,268.2799987792969,269.760009765625,0],["1988-09-26",269.7699890136719,269.79998779296875,268.6099853515625,268.8800048828125,0],["1988-09-27",268.8900146484375,269.3599853515625,268.010009765625,268.260009765625,0],["1988-09-28",268.2200012207031,269.0799865722656,267.7699890136719,269.0799865722656,0],["1988-09-29",269.0899963378906,273.0199890136719,269.0799865722656,272.5899963378906,0],["1988-09-30",272.54998779296875,274.8699951171875,271.6600036621094,271.9100036621094,0],["1988-10-03",271.8900146484375,271.9100036621094,268.8399963378906,271.3800048828125,0],["1988-10-04",271.3699951171875,271.7900085449219,270.3399963378906,270.6199951171875,0],["1988-10-05",270.6300048828125,272.45001220703125,270.0799865722656,271.8599853515625,0],["1988-10-06",271.8699951171875,272.3900146484375,271.29998779296875,272.3900146484375,0],["1988-10-07",272.3800048828125,278.07000732421875,272.3699951171875,278.07000732421875,0],["1988-10-10",278.05999755859375,278.69000244140625,277.1000061035156,278.239990234375,0],["1988-10-11",278.1499938964844,278.239990234375,276.3299865722656,277.92999267578125,0],["1988-10-12",277.9100036621094,277.92999267578125,273.04998779296875,273.9800109863281,0],["1988-10-13",273.95001220703125,275.8299865722656,273.3900146484375,275.2200012207031,0],["1988-10-14",275.2699890136719,277.010009765625,274.0799865722656,275.5,0],["1988-10-17",275.4800109863281,276.6499938964844,275.010009765625,276.4100036621094,0],["1988-10-18",276.42999267578125,279.3900146484375,276.4100036621094,279.3800048828125,0],["1988-10-19",279.3999938964844,280.5299987792969,274.4100036621094,276.9700012207031,0],["1988-10-20",276.9700012207031,282.8800048828125,276.92999267578125,282.8800048828125,0],["1988-10-21",282.8800048828125,283.6600036621094,281.1600036621094,283.6600036621094,0],["1988-10-24",283.6300048828125,283.95001220703125,282.2799987792969,282.2799987792969,0],["1988-10-25",282.2799987792969,282.8399963378906,281.8699951171875,282.3800048828125,0],["1988-10-26",282.3699951171875,282.5199890136719,280.5400085449219,281.3800048828125,0],["1988-10-27",281.3500061035156,281.3800048828125,276.0,277.2799987792969,0],["1988-10-28",277.2900085449219,279.4800109863281,277.2799987792969,278.5299987792969,0],["1988-10-31",278.5400085449219,279.3900146484375,277.1400146484375,278.9700012207031,0],["1988-11-01",278.9700012207031,279.57000732421875,278.010009765625,279.05999755859375,0],["1988-11-02",279.07000732421875,279.45001220703125,277.0799865722656,279.05999755859375,0],["1988-11-03",279.0400085449219,280.3699951171875,279.0400085449219,279.20001220703125,0],["1988-11-04",279.1099853515625,279.20001220703125,276.30999755859375,276.30999755859375,0],["1988-11-07",276.29998779296875,276.30999755859375,273.6199951171875,273.92999267578125,0],["1988-11-08",273.95001220703125,275.79998779296875,273.92999267578125,275.1499938964844,0],["1988-11-09",275.1400146484375,275.1499938964844,272.1499938964844,273.3299865722656,0],["1988-11-10",273.32000732421875,274.3699951171875,272.9800109863281,273.69000244140625,0],["1988-11-11",273.6499938964844,273.69000244140625,267.9200134277344,267.9200134277344,0],["1988-11-14",267.92999267578125,269.25,266.7900085449219,267.7200012207031,0],["1988-11-15",267.7300109863281,268.75,267.7200012207031,268.3399963378906,0],["1988-11-16",268.4100036621094,268.4100036621094,262.8500061035156,263.82000732421875,0],["1988-11-17",264.6099853515625,265.6300048828125,263.45001220703125,264.6000061035156,0],["1988-11-18",264.6000061035156,266.6199951171875,264.6000061035156,266.4700012207031,0],["1988-11-21",266.3500061035156,266.4700012207031,263.4100036621094,266.2200012207031,0],["1988-11-22",266.19000244140625,267.8500061035156,265.4200134277344,267.2099914550781,0],["1988-11-23",267.2200012207031,269.55999755859375,267.2099914550781,269.0,0],["1988-11-25",268.989990234375,269.0,266.4700012207031,267.2300109863281,0],["1988-11-28",267.2200012207031,268.9800109863281,266.9700012207031,268.6400146484375,0],["1988-11-29",268.6000061035156,271.30999755859375,268.1300048828125,270.9100036621094,0],["1988-11-30",270.9100036621094,274.3599853515625,270.8999938964844,273.70001220703125,0],["1988-12-01",273.67999267578125,273.70001220703125,272.2699890136719,272.489990234375,0],["1988-12-02",272.489990234375,272.489990234375,270.4700012207031,271.80999755859375,0],["1988-12-05",274.92999267578125,275.6199951171875,271.80999755859375,274.92999267578125,0],["1988-12-06",274.92999267578125,277.8900146484375,274.6199951171875,277.5899963378906,0],["1988-12-07",277.5899963378906,279.010009765625,277.3399963378906,278.1300048828125,0],["1988-12-08",278.1300048828125,278.1300048828125,276.54998779296875,276.5899963378906,0],["1988-12-09",276.57000732421875,277.82000732421875,276.3399963378906,277.0299987792969,0],["1988-12-12",277.0299987792969,278.82000732421875,276.5199890136719,276.5199890136719,0],["1988-12-13",276.5199890136719,276.5199890136719,274.5799865722656,276.30999755859375,0],["1988-12-14",276.30999755859375,276.30999755859375,274.5799865722656,275.30999755859375,0],["1988-12-15",275.32000732421875,275.6199951171875,274.010009765625,274.2799987792969,0],["1988-12-16",274.2799987792969,276.2900085449219,274.2799987792969,276.2900085449219,0],["1988-12-19",276.2900085449219,279.30999755859375,275.6099853515625,278.9100036621094,0],["1988-12-20",278.9100036621094,280.45001220703125,277.4700012207031,277.4700012207031,0],["1988-12-21",277.4700012207031,277.8299865722656,276.29998779296875,277.3800048828125,0],["1988-12-22",277.3800048828125,277.8900146484375,276.8599853515625,276.8699951171875,0],["1988-12-23",276.8699951171875,277.989990234375,276.8699951171875,277.8699951171875,0],["1988-12-27",277.8699951171875,278.0899963378906,276.739990234375,276.8299865722656,0],["1988-12-28",276.8299865722656,277.54998779296875,276.1700134277344,277.0799865722656,0],["1988-12-29",277.0799865722656,279.4200134277344,277.0799865722656,279.3999938964844,0],["1988-12-30",279.3900146484375,279.7799987792969,277.7200012207031,277.7200012207031,0],["1989-01-03",277.7200012207031,277.7200012207031,273.80999755859375,275.30999755859375,0],["1989-01-04",275.30999755859375,279.75,275.30999755859375,279.42999267578125,0],["1989-01-05",279.42999267578125,281.510009765625,279.42999267578125,280.010009765625,0],["1989-01-06",280.010009765625,282.05999755859375,280.010009765625,280.6700134277344,0],["1989-01-09",280.6700134277344,281.8900146484375,280.32000732421875,280.9800109863281,0],["1989-01-10",280.9800109863281,281.5799865722656,279.44000244140625,280.3800048828125,0],["1989-01-11",280.3800048828125,282.010009765625,280.2099914550781,282.010009765625,0],["1989-01-12",282.010009765625,284.6300048828125,282.010009765625,283.1700134277344,0],["1989-01-13",283.1700134277344,284.1199951171875,282.7099914550781,283.8699951171875,0],["1989-01-16",283.8699951171875,284.8800048828125,283.6300048828125,284.1400146484375,0],["1989-01-17",284.1400146484375,284.1400146484375,283.05999755859375,283.54998779296875,0],["1989-01-18",283.54998779296875,286.8699951171875,282.6499938964844,286.5299987792969,0],["1989-01-19",286.5299987792969,287.8999938964844,286.1400146484375,286.9100036621094,0],["1989-01-20",286.8999938964844,287.0400085449219,285.75,286.6300048828125,0],["1989-01-23",287.8500061035156,287.9800109863281,284.5,284.5,0],["1989-01-24",284.5,288.489990234375,284.5,288.489990234375,0],["1989-01-25",288.489990234375,289.1499938964844,287.9700012207031,289.1400146484375,0],["1989-01-26",289.1400146484375,292.6199951171875,288.1300048828125,291.69000244140625,0],["1989-01-27",291.69000244140625,296.0799865722656,291.69000244140625,293.82000732421875,0],["1989-01-30",293.82000732421875,295.1300048828125,293.5400085449219,294.989990234375,0],["1989-01-31",294.989990234375,297.510009765625,293.57000732421875,297.4700012207031,0],["1989-02-01",297.4700012207031,298.3299865722656,296.2200012207031,297.0899963378906,0],["1989-02-02",297.0899963378906,297.9200134277344,295.80999755859375,296.8399963378906,0],["1989-02-03",296.8399963378906,297.6600036621094,296.1499938964844,296.9700012207031,0],["1989-02-06",296.9700012207031,296.989990234375,294.9599914550781,296.0400085449219,0],["1989-02-07",296.0400085449219,300.3399963378906,295.7799987792969,299.6300048828125,0],["1989-02-08",299.6199951171875,300.57000732421875,298.4100036621094,298.6499938964844,0],["1989-02-09",298.6499938964844,298.7900085449219,295.1600036621094,296.05999755859375,0],["1989-02-10",296.05999755859375,296.05999755859375,291.9599914550781,292.0199890136719,0],["1989-02-13",292.0199890136719,293.07000732421875,290.8800048828125,292.5400085449219,0],["1989-02-14",292.5400085449219,294.3699951171875,291.4100036621094,291.80999755859375,0],["1989-02-15",291.80999755859375,294.4200134277344,291.489990234375,294.239990234375,0],["1989-02-16",294.239990234375,295.1499938964844,294.2200012207031,294.80999755859375,0],["1989-02-17",294.80999755859375,297.1199951171875,294.69000244140625,296.760009765625,0],["1989-02-21",296.760009765625,297.0400085449219,295.1600036621094,295.9800109863281,0],["1989-02-22",295.9800109863281,295.9800109863281,290.760009765625,290.9100036621094,0],["1989-02-23",290.9100036621094,292.04998779296875,289.8299865722656,292.04998779296875,0],["1989-02-24",292.04998779296875,292.04998779296875,287.1300048828125,287.1300048828125,0],["1989-02-27",287.1300048828125,288.1199951171875,286.260009765625,287.82000732421875,0],["1989-02-28",287.82000732421875,289.4200134277344,287.6300048828125,288.8599853515625,0],["1989-03-01",288.8599853515625,290.2799987792969,286.4599914550781,287.1099853515625,0],["1989-03-02",287.1099853515625,290.32000732421875,287.1099853515625,289.95001220703125,0],["1989-03-03",289.94000244140625,291.17999267578125,289.44000244140625,291.17999267578125,0],["1989-03-06",291.20001220703125,294.80999755859375,291.17999267578125,294.80999755859375,0],["1989-03-07",294.80999755859375,295.1600036621094,293.5,293.8699951171875,0],["1989-03-08",293.8699951171875,295.6199951171875,293.510009765625,294.0799865722656,0],["1989-03-09",294.0799865722656,294.69000244140625,293.8500061035156,293.92999267578125,0],["1989-03-10",293.92999267578125,293.92999267578125,291.6000061035156,292.8800048828125,0],["1989-03-13",292.8800048828125,296.17999267578125,292.8800048828125,295.32000732421875,0],["1989-03-14",295.32000732421875,296.2900085449219,294.6300048828125,295.1400146484375,0],["1989-03-15",295.1400146484375,296.7799987792969,295.1400146484375,296.6700134277344,0],["1989-03-16",296.6700134277344,299.989990234375,296.6600036621094,299.44000244140625,0],["1989-03-17",299.44000244140625,299.44000244140625,291.0799865722656,292.69000244140625,0],["1989-03-20",292.69000244140625,292.69000244140625,288.55999755859375,289.9200134277344,0],["1989-03-21",289.9200134277344,292.3800048828125,289.9200134277344,291.3299865722656,0],["1989-03-22",291.3299865722656,291.4599914550781,289.8999938964844,290.489990234375,0],["1989-03-23",290.489990234375,291.510009765625,288.55999755859375,288.9800109863281,0],["1989-03-27",288.9800109863281,290.57000732421875,288.07000732421875,290.57000732421875,0],["1989-03-28",290.57000732421875,292.32000732421875,290.57000732421875,291.5899963378906,0],["1989-03-29",291.5899963378906,292.75,291.4200134277344,292.3500061035156,0],["1989-03-30",292.3500061035156,293.79998779296875,291.5,292.5199890136719,0],["1989-03-31",292.5199890136719,294.9599914550781,292.5199890136719,294.8699951171875,0],["1989-04-03",294.8699951171875,297.0400085449219,294.6199951171875,296.3900146484375,0],["1989-04-04",296.3999938964844,296.3999938964844,294.7200012207031,295.30999755859375,0],["1989-04-05",295.30999755859375,296.42999267578125,295.2799987792969,296.239990234375,0],["1989-04-06",296.2200012207031,296.239990234375,294.5199890136719,295.2900085449219,0],["1989-04-07",295.2900085449219,297.6199951171875,294.3500061035156,297.1600036621094,0],["1989-04-10",297.1600036621094,297.94000244140625,296.8500061035156,297.1099853515625,0],["1989-04-11",297.1099853515625,298.8699951171875,297.1099853515625,298.489990234375,0],["1989-04-12",298.489990234375,299.80999755859375,298.489990234375,298.989990234375,0],["1989-04-13",298.989990234375,299.0,296.2699890136719,296.3999938964844,0],["1989-04-14",296.3999938964844,301.3800048828125,296.3999938964844,301.3599853515625,0],["1989-04-17",301.3599853515625,302.010009765625,300.7099914550781,301.7200012207031,0],["1989-04-18",301.7200012207031,306.25,301.7200012207031,306.0199890136719,0],["1989-04-19",306.0199890136719,307.67999267578125,305.3599853515625,307.1499938964844,0],["1989-04-20",307.1499938964844,307.9599914550781,304.5299987792969,306.19000244140625,0],["1989-04-21",306.19000244140625,309.6099853515625,306.19000244140625,309.6099853515625,0],["1989-04-24",309.6099853515625,309.6099853515625,307.8299865722656,308.69000244140625,0],["1989-04-25",308.69000244140625,309.6499938964844,306.739990234375,306.75,0],["1989-04-26",306.7799987792969,307.29998779296875,306.07000732421875,306.92999267578125,0],["1989-04-27",306.92999267578125,310.45001220703125,306.92999267578125,309.5799865722656,0],["1989-04-28",309.5799865722656,309.6499938964844,308.4800109863281,309.6400146484375,0],["1989-05-01",309.6400146484375,309.6400146484375,307.3999938964844,309.1199951171875,0],["1989-05-02",309.1300048828125,310.45001220703125,308.1199951171875,308.1199951171875,0],["1989-05-03",308.1199951171875,308.5199890136719,307.1099853515625,308.1600036621094,0],["1989-05-04",308.1600036621094,308.3999938964844,307.32000732421875,307.7699890136719,0],["1989-05-05",307.7699890136719,310.69000244140625,306.9800109863281,307.6099853515625,0],["1989-05-08",307.6099853515625,307.6099853515625,304.739990234375,306.0,0],["1989-05-09",306.0,306.989990234375,304.05999755859375,305.19000244140625,0],["1989-05-10",305.19000244140625,306.25,304.8500061035156,305.79998779296875,0],["1989-05-11",305.79998779296875,307.3399963378906,305.79998779296875,306.95001220703125,0],["1989-05-12",306.95001220703125,313.8399963378906,306.95001220703125,313.8399963378906,0],["1989-05-15",313.8399963378906,316.1600036621094,313.8399963378906,316.1600036621094,0],["1989-05-16",316.1600036621094,316.1600036621094,314.989990234375,315.2799987792969,0],["1989-05-17",315.2799987792969,317.94000244140625,315.1099853515625,317.4800109863281,0],["1989-05-18",317.4800109863281,318.5199890136719,316.5400085449219,317.9700012207031,0],["1989-05-19",317.9700012207031,321.3800048828125,317.9700012207031,321.239990234375,0],["1989-05-22",321.239990234375,323.05999755859375,320.45001220703125,321.9800109863281,0],["1989-05-23",321.9800109863281,321.9800109863281,318.20001220703125,318.32000732421875,0],["1989-05-24",318.32000732421875,319.1400146484375,317.5799865722656,319.1400146484375,0],["1989-05-25",319.1400146484375,319.6000061035156,318.4200134277344,319.1700134277344,0],["1989-05-26",319.1700134277344,321.5899963378906,319.1400146484375,321.5899963378906,0],["1989-05-30",321.5899963378906,322.5299987792969,317.8299865722656,319.04998779296875,0],["1989-05-31",319.04998779296875,321.29998779296875,318.67999267578125,320.5199890136719,0],["1989-06-01",320.510009765625,322.57000732421875,320.010009765625,321.9700012207031,0],["1989-06-02",321.9700012207031,325.6300048828125,321.9700012207031,325.5199890136719,0],["1989-06-05",325.5199890136719,325.92999267578125,322.0199890136719,322.0299987792969,0],["1989-06-06",322.0299987792969,324.4800109863281,321.2699890136719,324.239990234375,0],["1989-06-07",324.239990234375,327.3900146484375,324.239990234375,326.95001220703125,0],["1989-06-08",326.95001220703125,327.3699951171875,325.9200134277344,326.75,0],["1989-06-09",326.75,327.32000732421875,325.1600036621094,326.69000244140625,0],["1989-06-12",326.69000244140625,326.69000244140625,323.7300109863281,326.239990234375,0],["1989-06-13",326.239990234375,326.239990234375,322.9599914550781,323.9100036621094,0],["1989-06-14",323.9100036621094,324.8900146484375,322.79998779296875,323.8299865722656,0],["1989-06-15",323.8299865722656,323.8299865722656,319.2099914550781,320.0799865722656,0],["1989-06-16",319.9599914550781,321.3599853515625,318.69000244140625,321.3500061035156,0],["1989-06-19",321.3500061035156,321.8900146484375,320.3999938964844,321.8900146484375,0],["1989-06-20",321.8900146484375,322.7799987792969,321.0299987792969,321.25,0],["1989-06-21",321.25,321.8699951171875,319.25,320.4800109863281,0],["1989-06-22",320.4800109863281,322.3399963378906,320.20001220703125,322.32000732421875,0],["1989-06-23",322.32000732421875,328.0,322.32000732421875,328.0,0],["1989-06-26",328.0,328.1499938964844,326.30999755859375,326.6000061035156,0],["1989-06-27",326.6000061035156,329.19000244140625,326.5899963378906,328.44000244140625,0],["1989-06-28",328.44000244140625,328.44000244140625,324.29998779296875,325.80999755859375,0],["1989-06-29",325.80999755859375,325.80999755859375,319.5400085449219,319.67999267578125,0],["1989-06-30",319.6700134277344,319.9700012207031,314.3800048828125,317.9800109863281,0],["1989-07-03",317.9800109863281,319.2699890136719,317.2699890136719,319.2300109863281,0],["1989-07-05",319.2300109863281,321.2200012207031,317.260009765625,320.6400146484375,0],["1989-07-06",320.6400146484375,321.54998779296875,320.45001220703125,321.54998779296875,0],["1989-07-07",321.54998779296875,325.8699951171875,321.0799865722656,324.9100036621094,0],["1989-07-10",324.92999267578125,327.07000732421875,324.9100036621094,327.07000732421875,0],["1989-07-11",327.07000732421875,330.4200134277344,327.07000732421875,328.7799987792969,0],["1989-07-12",328.7799987792969,330.3900146484375,327.9200134277344,329.80999755859375,0],["1989-07-13",329.80999755859375,330.3699951171875,329.0799865722656,329.95001220703125,0],["1989-07-14",329.9599914550781,331.8900146484375,327.1300048828125,331.8399963378906,0],["1989-07-17",331.7799987792969,333.0199890136719,331.0199890136719,332.44000244140625,0],["1989-07-18",332.4200134277344,332.44000244140625,330.75,331.3500061035156,0],["1989-07-19",331.3699951171875,335.7300109863281,331.3500061035156,335.7300109863281,0],["1989-07-20",335.739990234375,337.3999938964844,333.2200012207031,333.510009765625,0],["1989-07-21",333.5,335.9100036621094,332.4599914550781,335.8999938964844,0],["1989-07-24",335.8999938964844,335.8999938964844,333.44000244140625,333.6700134277344,0],["1989-07-25",333.6700134277344,336.2900085449219,332.6000061035156,333.8800048828125,0],["1989-07-26",333.8800048828125,338.04998779296875,333.19000244140625,338.04998779296875,0],["1989-07-27",338.04998779296875,342.0,338.04998779296875,341.989990234375,0],["1989-07-28",341.94000244140625,342.9599914550781,341.29998779296875,342.1499938964844,0],["1989-07-31",342.1300048828125,346.0799865722656,342.0199890136719,346.0799865722656,0],["1989-08-01",346.0799865722656,347.989990234375,342.92999267578125,343.75,0],["1989-08-02",343.75,344.3399963378906,342.4700012207031,344.3399963378906,0],["1989-08-03",344.3399963378906,345.2200012207031,343.80999755859375,344.739990234375,0],["1989-08-04",344.739990234375,345.4200134277344,342.6000061035156,343.9200134277344,0],["1989-08-07",343.9200134277344,349.4200134277344,343.9100036621094,349.4100036621094,0],["1989-08-08",349.4100036621094,349.8399963378906,348.2799987792969,349.3500061035156,0],["1989-08-09",349.29998779296875,351.0,346.8599853515625,346.94000244140625,0],["1989-08-10",346.94000244140625,349.7799987792969,345.30999755859375,348.25,0],["1989-08-11",348.2799987792969,351.17999267578125,344.010009765625,344.739990234375,0],["1989-08-14",344.7099914550781,345.44000244140625,341.9599914550781,343.05999755859375,0],["1989-08-15",343.05999755859375,345.0299987792969,343.04998779296875,344.7099914550781,0],["1989-08-16",344.7099914550781,346.3699951171875,344.7099914550781,345.6600036621094,0],["1989-08-17",345.6600036621094,346.3900146484375,342.9700012207031,344.45001220703125,0],["1989-08-18",344.45001220703125,346.0299987792969,343.8900146484375,346.0299987792969,0],["1989-08-21",346.0299987792969,346.25,340.54998779296875,340.6700134277344,0],["1989-08-22",340.6700134277344,341.25,339.0,341.19000244140625,0],["1989-08-23",341.19000244140625,344.79998779296875,341.19000244140625,344.70001220703125,0],["1989-08-24",344.70001220703125,351.5199890136719,344.70001220703125,351.5199890136719,0],["1989-08-25",351.5199890136719,352.7300109863281,350.0899963378906,350.5199890136719,0],["1989-08-28",350.5199890136719,352.0899963378906,349.0799865722656,352.0899963378906,0],["1989-08-29",352.0899963378906,352.1199951171875,348.8599853515625,349.8399963378906,0],["1989-08-30",349.8399963378906,352.2699890136719,348.6600036621094,350.6499938964844,0],["1989-08-31",350.6499938964844,351.45001220703125,350.2099914550781,351.45001220703125,0],["1989-09-01",351.45001220703125,353.8999938964844,350.8800048828125,353.7300109863281,0],["1989-09-05",353.7300109863281,354.1300048828125,351.82000732421875,352.55999755859375,0],["1989-09-06",352.55999755859375,352.55999755859375,347.9800109863281,349.239990234375,0],["1989-09-07",349.239990234375,350.30999755859375,348.1499938964844,348.3500061035156,0],["1989-09-08",348.3500061035156,349.17999267578125,345.739990234375,348.760009765625,0],["1989-09-11",348.760009765625,348.760009765625,345.9100036621094,347.6600036621094,0],["1989-09-12",347.6600036621094,349.4599914550781,347.5,348.70001220703125,0],["1989-09-13",348.70001220703125,350.1000061035156,345.4599914550781,345.4599914550781,0],["1989-09-14",345.4599914550781,345.6099853515625,342.54998779296875,343.1600036621094,0],["1989-09-15",343.1600036621094,345.05999755859375,341.3699951171875,345.05999755859375,0],["1989-09-18",345.05999755859375,346.8399963378906,344.6000061035156,346.7300109863281,0],["1989-09-19",346.7300109863281,348.1700134277344,346.44000244140625,346.54998779296875,0],["1989-09-20",346.54998779296875,347.2699890136719,346.17999267578125,346.4700012207031,0],["1989-09-21",346.4700012207031,348.4599914550781,344.9599914550781,345.70001220703125,0],["1989-09-22",345.70001220703125,347.57000732421875,345.69000244140625,347.04998779296875,0],["1989-09-25",347.04998779296875,347.04998779296875,343.70001220703125,344.2300109863281,0],["1989-09-26",344.2300109863281,347.0199890136719,344.1300048828125,344.3299865722656,0],["1989-09-27",344.3299865722656,345.4700012207031,342.8500061035156,345.1000061035156,0],["1989-09-28",345.1000061035156,348.6099853515625,345.1000061035156,348.6000061035156,0],["1989-09-29",348.6000061035156,350.30999755859375,348.1199951171875,349.1499938964844,0],["1989-10-02",349.1499938964844,350.989990234375,348.3500061035156,350.8699951171875,0],["1989-10-03",350.8699951171875,354.7300109863281,350.8500061035156,354.7099914550781,0],["1989-10-04",354.7099914550781,357.489990234375,354.7099914550781,356.94000244140625,0],["1989-10-05",356.94000244140625,357.6300048828125,356.2799987792969,356.9700012207031,0],["1989-10-06",356.9700012207031,359.04998779296875,356.9700012207031,358.7799987792969,0],["1989-10-09",358.760009765625,359.8599853515625,358.05999755859375,359.79998779296875,0],["1989-10-10",359.79998779296875,360.44000244140625,358.1099853515625,359.1300048828125,0],["1989-10-11",359.1300048828125,359.1300048828125,356.0799865722656,356.989990234375,0],["1989-10-12",356.989990234375,356.989990234375,354.9100036621094,355.3900146484375,0],["1989-10-13",355.3900146484375,355.5299987792969,332.80999755859375,333.6499938964844,0],["1989-10-16",333.6499938964844,342.8699951171875,327.1199951171875,342.8500061035156,0],["1989-10-17",342.8399963378906,342.8500061035156,335.69000244140625,341.1600036621094,0],["1989-10-18",341.1600036621094,343.3900146484375,339.0299987792969,341.760009765625,0],["1989-10-19",341.760009765625,348.82000732421875,341.760009765625,347.1300048828125,0],["1989-10-20",347.0400085449219,347.57000732421875,344.4700012207031,347.1600036621094,0],["1989-10-23",347.1099853515625,348.19000244140625,344.2200012207031,344.8299865722656,0],["1989-10-24",344.8299865722656,344.8299865722656,335.1300048828125,343.70001220703125,0],["1989-10-25",343.70001220703125,344.510009765625,341.9599914550781,342.5,0],["1989-10-26",342.5,342.5,337.20001220703125,337.92999267578125,0],["1989-10-27",337.92999267578125,337.9700012207031,333.260009765625,335.05999755859375,0],["1989-10-30",335.05999755859375,337.0400085449219,334.4800109863281,335.07000732421875,0],["1989-10-31",335.0799865722656,340.8599853515625,335.07000732421875,340.3599853515625,0],["1989-11-01",340.3599853515625,341.739990234375,339.7900085449219,341.20001220703125,0],["1989-11-02",341.20001220703125,341.20001220703125,336.6099853515625,338.4800109863281,0],["1989-11-03",338.4800109863281,339.6700134277344,337.3699951171875,337.6199951171875,0],["1989-11-06",337.6099853515625,337.6199951171875,332.3299865722656,332.6099853515625,0],["1989-11-07",332.6099853515625,334.82000732421875,330.9100036621094,334.80999755859375,0],["1989-11-08",334.80999755859375,339.4100036621094,334.80999755859375,338.1499938964844,0],["1989-11-09",338.1499938964844,338.7300109863281,336.2099914550781,336.57000732421875,0],["1989-11-10",336.57000732421875,339.1000061035156,336.57000732421875,339.1000061035156,0],["1989-11-13",339.0799865722656,340.510009765625,337.92999267578125,339.54998779296875,0],["1989-11-14",339.54998779296875,340.4100036621094,337.05999755859375,337.989990234375,0],["1989-11-15",338.0,340.5400085449219,337.1400146484375,340.5400085449219,0],["1989-11-16",340.5400085449219,341.0199890136719,338.92999267578125,340.5799865722656,0],["1989-11-17",340.5799865722656,342.239990234375,339.8500061035156,341.6099853515625,0],["1989-11-20",341.6099853515625,341.8999938964844,338.2900085449219,339.3500061035156,0],["1989-11-21",339.3500061035156,340.2099914550781,337.5299987792969,339.5899963378906,0],["1989-11-22",339.5899963378906,341.9200134277344,339.5899963378906,341.9100036621094,0],["1989-11-24",341.9200134277344,344.239990234375,341.9100036621094,343.9700012207031,0],["1989-11-27",343.9800109863281,346.239990234375,343.9700012207031,345.6099853515625,0],["1989-11-28",345.6099853515625,346.3299865722656,344.4100036621094,345.7699890136719,0],["1989-11-29",345.7699890136719,345.7699890136719,343.3599853515625,343.6000061035156,0],["1989-11-30",343.6000061035156,346.5,343.57000732421875,345.989990234375,0],["1989-12-01",346.010009765625,351.8800048828125,345.989990234375,350.6300048828125,0],["1989-12-04",350.6300048828125,351.510009765625,350.32000732421875,351.4100036621094,0],["1989-12-05",351.4100036621094,352.239990234375,349.5799865722656,349.5799865722656,0],["1989-12-06",349.5799865722656,349.94000244140625,347.9100036621094,348.54998779296875,0],["1989-12-07",348.54998779296875,349.8399963378906,346.0,347.5899963378906,0],["1989-12-08",347.6000061035156,349.6000061035156,347.5899963378906,348.69000244140625,0],["1989-12-11",348.67999267578125,348.739990234375,346.3900146484375,348.55999755859375,0],["1989-12-12",348.55999755859375,352.2099914550781,348.4100036621094,351.7300109863281,0],["1989-12-13",351.70001220703125,354.1000061035156,351.6499938964844,352.75,0],["1989-12-14",352.739990234375,352.75,350.0799865722656,350.92999267578125,0],["1989-12-15",350.9700012207031,351.8599853515625,346.0799865722656,350.1400146484375,0],["1989-12-18",350.1400146484375,350.8800048828125,342.19000244140625,343.69000244140625,0],["1989-12-19",343.69000244140625,343.739990234375,339.6300048828125,342.4599914550781,0],["1989-12-20",342.5,343.70001220703125,341.7900085449219,342.8399963378906,0],["1989-12-21",342.8399963378906,345.0299987792969,342.8399963378906,344.7799987792969,0],["1989-12-22",344.7799987792969,347.5299987792969,344.760009765625,347.4200134277344,0],["1989-12-26",347.4200134277344,347.8699951171875,346.5299987792969,346.80999755859375,0],["1989-12-27",346.8399963378906,349.1199951171875,346.80999755859375,348.80999755859375,0],["1989-12-28",348.79998779296875,350.67999267578125,348.760009765625,350.6700134277344,0],["1989-12-29",350.67999267578125,353.4100036621094,350.6700134277344,353.3999938964844,0],["1990-01-02",353.3999938964844,359.69000244140625,351.9800109863281,359.69000244140625,0],["1990-01-03",359.69000244140625,360.5899963378906,357.8900146484375,358.760009765625,0],["1990-01-04",358.760009765625,358.760009765625,352.8900146484375,355.6700134277344,0],["1990-01-05",355.6700134277344,355.6700134277344,351.3500061035156,352.20001220703125,0],["1990-01-08",352.20001220703125,354.239990234375,350.5400085449219,353.7900085449219,0],["1990-01-09",353.8299865722656,354.1700134277344,349.6099853515625,349.6199951171875,0],["1990-01-10",349.6199951171875,349.6199951171875,344.32000732421875,347.30999755859375,0],["1990-01-11",347.30999755859375,350.1400146484375,347.30999755859375,348.5299987792969,0],["1990-01-12",348.5299987792969,348.5299987792969,339.489990234375,339.92999267578125,0],["1990-01-15",339.92999267578125,339.94000244140625,336.57000732421875,337.0,0],["1990-01-16",337.0,340.75,333.3699951171875,340.75,0],["1990-01-17",340.7699890136719,342.010009765625,336.260009765625,337.3999938964844,0],["1990-01-18",337.3999938964844,338.3800048828125,333.9800109863281,338.19000244140625,0],["1990-01-19",338.19000244140625,340.4800109863281,338.19000244140625,339.1499938964844,0],["1990-01-22",339.1400146484375,339.9599914550781,330.2799987792969,330.3800048828125,0],["1990-01-23",330.3800048828125,332.760009765625,328.6700134277344,331.6099853515625,0],["1990-01-24",331.6099853515625,331.7099914550781,324.1700134277344,330.260009765625,0],["1990-01-25",330.260009765625,332.3299865722656,325.3299865722656,326.0799865722656,0],["1990-01-26",326.0899963378906,328.5799865722656,321.44000244140625,325.79998779296875,0],["1990-01-29",325.79998779296875,327.30999755859375,321.7900085449219,325.20001220703125,0],["1990-01-30",325.20001220703125,325.7300109863281,319.8299865722656,322.9800109863281,0],["1990-01-31",322.9800109863281,329.0799865722656,322.9800109863281,329.0799865722656,0],["1990-02-01",329.0799865722656,329.8599853515625,327.760009765625,328.7900085449219,0],["1990-02-02",328.7900085449219,332.1000061035156,328.0899963378906,330.9200134277344,0],["1990-02-05",330.9200134277344,332.1600036621094,330.45001220703125,331.8500061035156,0],["1990-02-06",331.8500061035156,331.8599853515625,328.20001220703125,329.6600036621094,0],["1990-02-07",329.6600036621094,333.760009765625,326.54998779296875,333.75,0],["1990-02-08",333.75,336.0899963378906,332.0,332.9599914550781,0],["1990-02-09",333.0199890136719,334.6000061035156,332.4100036621094,333.6199951171875,0],["1990-02-12",333.6199951171875,333.6199951171875,329.9700012207031,330.0799865722656,0],["1990-02-13",330.0799865722656,331.6099853515625,327.9200134277344,331.0199890136719,0],["1990-02-14",331.0199890136719,333.20001220703125,330.6400146484375,332.010009765625,0],["1990-02-15",332.010009765625,335.2099914550781,331.6099853515625,334.8900146484375,0],["1990-02-16",334.8900146484375,335.6400146484375,332.4200134277344,332.7200012207031,0],["1990-02-20",332.7200012207031,332.7200012207031,326.260009765625,327.989990234375,0],["1990-02-21",327.9100036621094,328.1700134277344,324.4700012207031,327.6700134277344,0],["1990-02-22",327.6700134277344,330.9800109863281,325.70001220703125,325.70001220703125,0],["1990-02-23",325.70001220703125,326.1499938964844,322.1000061035156,324.1499938964844,0],["1990-02-26",324.1600036621094,328.6700134277344,323.9800109863281,328.6700134277344,0],["1990-02-27",328.67999267578125,331.94000244140625,328.4700012207031,330.260009765625,0],["1990-02-28",330.260009765625,333.4800109863281,330.1600036621094,331.8900146484375,0],["1990-03-01",331.8900146484375,334.3999938964844,331.0799865722656,332.739990234375,0],["1990-03-02",332.739990234375,335.5400085449219,332.7200012207031,335.5400085449219,0],["1990-03-05",335.5400085449219,336.3800048828125,333.489990234375,333.739990234375,0],["1990-03-06",333.739990234375,337.92999267578125,333.57000732421875,337.92999267578125,0],["1990-03-07",337.92999267578125,338.8399963378906,336.3299865722656,336.95001220703125,0],["1990-03-08",336.95001220703125,340.6600036621094,336.95001220703125,340.2699890136719,0],["1990-03-09",340.1199951171875,340.2699890136719,336.8399963378906,337.92999267578125,0],["1990-03-12",337.92999267578125,339.0799865722656,336.1400146484375,338.6700134277344,0],["1990-03-13",338.6700134277344,338.6700134277344,335.3599853515625,336.0,0],["1990-03-14",336.0,337.6300048828125,334.92999267578125,336.8699951171875,0],["1990-03-15",336.8699951171875,338.9100036621094,336.8699951171875,338.07000732421875,0],["1990-03-16",338.07000732421875,341.9100036621094,338.07000732421875,341.9100036621094,0],["1990-03-19",341.9100036621094,343.760009765625,339.1199951171875,343.5299987792969,0],["1990-03-20",343.5299987792969,344.489990234375,340.8699951171875,341.57000732421875,0],["1990-03-21",341.57000732421875,342.3399963378906,339.55999755859375,339.739990234375,0],["1990-03-22",339.739990234375,339.7699890136719,333.6199951171875,335.69000244140625,0],["1990-03-23",335.69000244140625,337.5799865722656,335.69000244140625,337.2200012207031,0],["1990-03-26",337.2200012207031,339.739990234375,337.2200012207031,337.6300048828125,0],["1990-03-27",337.6300048828125,341.5,337.0299987792969,341.5,0],["1990-03-28",341.5,342.5799865722656,340.6000061035156,342.0,0],["1990-03-29",342.0,342.07000732421875,339.7699890136719,340.7900085449219,0],["1990-03-30",340.7900085449219,341.4100036621094,338.2099914550781,339.94000244140625,0],["1990-04-02",339.94000244140625,339.94000244140625,336.3299865722656,338.70001220703125,0],["1990-04-03",338.70001220703125,343.760009765625,338.70001220703125,343.6400146484375,0],["1990-04-04",343.6400146484375,344.1199951171875,340.3999938964844,341.0899963378906,0],["1990-04-05",341.0899963378906,342.8500061035156,340.6300048828125,340.7300109863281,0],["1990-04-06",340.7300109863281,341.7300109863281,338.94000244140625,340.0799865722656,0],["1990-04-09",340.0799865722656,341.8299865722656,339.8800048828125,341.3699951171875,0],["1990-04-10",341.3699951171875,342.4100036621094,340.6199951171875,342.07000732421875,0],["1990-04-11",342.07000732421875,343.0,341.260009765625,341.9200134277344,0],["1990-04-12",341.9200134277344,344.7900085449219,341.9100036621094,344.3399963378906,0],["1990-04-16",344.3399963378906,347.29998779296875,344.1000061035156,344.739990234375,0],["1990-04-17",344.739990234375,345.19000244140625,342.05999755859375,344.67999267578125,0],["1990-04-18",344.67999267578125,345.3299865722656,340.1099853515625,340.7200012207031,0],["1990-04-19",340.7200012207031,340.7200012207031,337.5899963378906,338.0899963378906,0],["1990-04-20",338.0899963378906,338.5199890136719,333.4100036621094,335.1199951171875,0],["1990-04-23",335.1199951171875,335.1199951171875,330.0899963378906,331.04998779296875,0],["1990-04-24",331.04998779296875,332.9700012207031,329.7099914550781,330.3599853515625,0],["1990-04-25",330.3599853515625,332.739990234375,330.3599853515625,332.0299987792969,0],["1990-04-26",332.0299987792969,333.760009765625,330.6700134277344,332.9200134277344,0],["1990-04-27",332.9200134277344,333.57000732421875,328.7099914550781,329.1099853515625,0],["1990-04-30",329.1099853515625,331.30999755859375,327.760009765625,330.79998779296875,0],["1990-05-01",330.79998779296875,332.8299865722656,330.79998779296875,332.25,0],["1990-05-02",332.25,334.4800109863281,332.1499938964844,334.4800109863281,0],["1990-05-03",334.4800109863281,337.0199890136719,334.4700012207031,335.57000732421875,0],["1990-05-04",335.5799865722656,338.4599914550781,335.1700134277344,338.3900146484375,0],["1990-05-07",338.3900146484375,341.07000732421875,338.1099853515625,340.5299987792969,0],["1990-05-08",340.5299987792969,342.0299987792969,340.1700134277344,342.010009765625,0],["1990-05-09",342.010009765625,343.0799865722656,340.8999938964844,342.8599853515625,0],["1990-05-10",342.8699951171875,344.9800109863281,342.7699890136719,343.82000732421875,0],["1990-05-11",343.82000732421875,352.30999755859375,343.82000732421875,352.0,0],["1990-05-14",352.0,358.4100036621094,351.95001220703125,354.75,0],["1990-05-15",354.75,355.0899963378906,352.8399963378906,354.2799987792969,0],["1990-05-16",354.2699890136719,354.67999267578125,351.95001220703125,354.0,0],["1990-05-17",354.0,356.9200134277344,354.0,354.4700012207031,0],["1990-05-18",354.4700012207031,354.6400146484375,352.5199890136719,354.6400146484375,0],["1990-05-21",354.6400146484375,359.07000732421875,353.7799987792969,358.0,0],["1990-05-22",358.0,360.5,356.0899963378906,358.42999267578125,0],["1990-05-23",358.42999267578125,359.2900085449219,356.989990234375,359.2900085449219,0],["1990-05-24",359.2900085449219,359.55999755859375,357.8699951171875,358.4100036621094,0],["1990-05-25",358.4100036621094,358.4100036621094,354.32000732421875,354.5799865722656,0],["1990-05-29",354.5799865722656,360.6499938964844,354.54998779296875,360.6499938964844,0],["1990-05-30",360.6499938964844,362.260009765625,360.0,360.8599853515625,0],["1990-05-31",360.8599853515625,361.8399963378906,360.2300109863281,361.2300109863281,0],["1990-06-01",361.260009765625,363.5199890136719,361.2099914550781,363.1600036621094,0],["1990-06-04",363.1600036621094,367.8500061035156,362.42999267578125,367.3999938964844,0],["1990-06-05",367.3999938964844,368.7799987792969,365.489990234375,366.6400146484375,0],["1990-06-06",366.6400146484375,366.6400146484375,364.4200134277344,364.9599914550781,0],["1990-06-07",365.9200134277344,365.9200134277344,361.6000061035156,363.1499938964844,0],["1990-06-08",363.1499938964844,363.489990234375,357.67999267578125,358.7099914550781,0],["1990-06-11",358.7099914550781,361.6300048828125,357.70001220703125,361.6300048828125,0],["1990-06-12",361.6300048828125,367.2699890136719,361.1499938964844,366.25,0],["1990-06-13",366.25,367.0899963378906,364.510009765625,364.8999938964844,0],["1990-06-14",364.8999938964844,364.8999938964844,361.6400146484375,362.8999938964844,0],["1990-06-15",362.8900146484375,363.1400146484375,360.7099914550781,362.9100036621094,0],["1990-06-18",362.9100036621094,362.9100036621094,356.8800048828125,356.8800048828125,0],["1990-06-19",356.8800048828125,358.8999938964844,356.17999267578125,358.4700012207031,0],["1990-06-20",358.4700012207031,359.9100036621094,357.0,359.1000061035156,0],["1990-06-21",359.1000061035156,360.8800048828125,357.6300048828125,360.4700012207031,0],["1990-06-22",360.5199890136719,363.20001220703125,355.30999755859375,355.42999267578125,0],["1990-06-25",355.4200134277344,356.4100036621094,351.9100036621094,352.30999755859375,0],["1990-06-26",352.32000732421875,356.0899963378906,351.8500061035156,352.05999755859375,0],["1990-06-27",352.05999755859375,355.8900146484375,351.2300109863281,355.1400146484375,0],["1990-06-28",355.1600036621094,357.6300048828125,355.1600036621094,357.6300048828125,0],["1990-06-29",357.6400146484375,359.0899963378906,357.29998779296875,358.0199890136719,0],["1990-07-02",358.0199890136719,359.5799865722656,357.5400085449219,359.5400085449219,0],["1990-07-03",359.5400085449219,360.7300109863281,359.44000244140625,360.1600036621094,0],["1990-07-05",360.1600036621094,360.1600036621094,354.8599853515625,355.67999267578125,0],["1990-07-06",355.69000244140625,359.0199890136719,354.6400146484375,358.4200134277344,0],["1990-07-09",358.4200134277344,360.04998779296875,358.1099853515625,359.5199890136719,0],["1990-07-10",359.5199890136719,359.739990234375,356.4100036621094,356.489990234375,0],["1990-07-11",356.489990234375,361.2300109863281,356.489990234375,361.2300109863281,0],["1990-07-12",361.2300109863281,365.4599914550781,360.57000732421875,365.44000244140625,0],["1990-07-13",365.45001220703125,369.67999267578125,365.45001220703125,367.30999755859375,0],["1990-07-16",367.30999755859375,369.7799987792969,367.30999755859375,368.95001220703125,0],["1990-07-17",368.95001220703125,369.3999938964844,364.989990234375,367.5199890136719,0],["1990-07-18",367.5199890136719,367.5199890136719,362.95001220703125,364.2200012207031,0],["1990-07-19",364.2200012207031,365.32000732421875,361.2900085449219,365.32000732421875,0],["1990-07-20",365.32000732421875,366.6400146484375,361.5799865722656,361.6099853515625,0],["1990-07-23",361.6099853515625,361.6099853515625,350.0899963378906,355.30999755859375,0],["1990-07-24",355.30999755859375,356.0899963378906,351.4599914550781,355.7900085449219,0],["1990-07-25",355.7900085449219,357.5199890136719,354.79998779296875,357.0899963378906,0],["1990-07-26",357.0899963378906,357.4700012207031,353.95001220703125,355.9100036621094,0],["1990-07-27",355.8999938964844,355.94000244140625,352.1400146484375,353.44000244140625,0],["1990-07-30",353.44000244140625,355.54998779296875,351.1499938964844,355.54998779296875,0],["1990-07-31",355.54998779296875,357.5400085449219,353.9100036621094,356.1499938964844,0],["1990-08-01",356.1499938964844,357.3500061035156,353.82000732421875,355.5199890136719,0],["1990-08-02",355.5199890136719,355.5199890136719,349.7300109863281,351.4800109863281,0],["1990-08-03",351.4800109863281,351.4800109863281,338.20001220703125,344.8599853515625,0],["1990-08-06",344.8599853515625,344.8599853515625,333.2699890136719,334.42999267578125,0],["1990-08-07",334.42999267578125,338.6300048828125,332.2200012207031,334.8299865722656,0],["1990-08-08",334.8299865722656,339.2099914550781,334.8299865722656,338.3500061035156,0],["1990-08-09",338.3500061035156,340.55999755859375,337.55999755859375,339.94000244140625,0],["1990-08-10",339.8999938964844,339.8999938964844,334.2200012207031,335.5199890136719,0],["1990-08-13",335.3900146484375,338.8800048828125,332.0199890136719,338.8399963378906,0],["1990-08-14",338.8399963378906,340.9599914550781,337.19000244140625,339.3900146484375,0],["1990-08-15",339.3900146484375,341.9200134277344,339.3800048828125,340.05999755859375,0],["1990-08-16",340.05999755859375,340.05999755859375,332.3900146484375,332.3900146484375,0],["1990-08-17",332.3599853515625,332.3599853515625,324.6300048828125,327.8299865722656,0],["1990-08-20",327.8299865722656,329.8999938964844,327.07000732421875,328.510009765625,0],["1990-08-21",328.510009765625,328.510009765625,318.7799987792969,321.8599853515625,0],["1990-08-22",321.8599853515625,324.1499938964844,316.54998779296875,316.54998779296875,0],["1990-08-23",316.54998779296875,316.54998779296875,306.55999755859375,307.05999755859375,0],["1990-08-24",307.05999755859375,311.6499938964844,306.17999267578125,311.510009765625,0],["1990-08-27",311.54998779296875,323.1099853515625,311.54998779296875,321.44000244140625,0],["1990-08-28",321.44000244140625,322.20001220703125,320.25,321.3399963378906,0],["1990-08-29",321.3399963378906,325.8299865722656,320.8699951171875,324.19000244140625,0],["1990-08-30",324.19000244140625,324.57000732421875,317.82000732421875,318.7099914550781,0],["1990-08-31",318.7099914550781,322.57000732421875,316.5899963378906,322.55999755859375,0],["1990-09-04",322.55999755859375,323.0899963378906,319.1099853515625,323.0899963378906,0],["1990-09-05",323.0899963378906,324.5199890136719,320.989990234375,324.3900146484375,0],["1990-09-06",324.3900146484375,324.3900146484375,319.3699951171875,320.4599914550781,0],["1990-09-07",320.4599914550781,324.17999267578125,319.7099914550781,323.3999938964844,0],["1990-09-10",323.4200134277344,326.5299987792969,320.30999755859375,321.6300048828125,0],["1990-09-11",321.6300048828125,322.17999267578125,319.6000061035156,321.0400085449219,0],["1990-09-12",321.0400085449219,322.54998779296875,319.6000061035156,322.5400085449219,0],["1990-09-13",322.510009765625,322.510009765625,318.0199890136719,318.6499938964844,0],["1990-09-14",318.6499938964844,318.6499938964844,314.760009765625,316.8299865722656,0],["1990-09-17",316.8299865722656,318.04998779296875,315.2099914550781,317.7699890136719,0],["1990-09-18",317.7699890136719,318.8500061035156,314.2699890136719,318.6000061035156,0],["1990-09-19",318.6000061035156,319.3500061035156,316.25,316.6000061035156,0],["1990-09-20",316.6000061035156,316.6000061035156,310.54998779296875,311.4800109863281,0],["1990-09-21",311.5299987792969,312.1700134277344,307.9800109863281,311.32000732421875,0],["1990-09-24",311.29998779296875,311.29998779296875,303.5799865722656,304.5899963378906,0],["1990-09-25",305.4599914550781,308.2699890136719,304.2300109863281,308.260009765625,0],["1990-09-26",308.260009765625,308.2799987792969,303.04998779296875,305.05999755859375,0],["1990-09-27",305.05999755859375,307.4700012207031,299.1000061035156,300.9700012207031,0],["1990-09-28",300.9700012207031,306.04998779296875,295.9800109863281,306.04998779296875,0],["1990-10-01",306.1000061035156,314.94000244140625,306.1000061035156,314.94000244140625,0],["1990-10-02",314.94000244140625,319.69000244140625,314.94000244140625,315.2099914550781,0],["1990-10-03",315.2099914550781,316.260009765625,310.70001220703125,311.3999938964844,0],["1990-10-04",311.3999938964844,313.3999938964844,308.5899963378906,312.69000244140625,0],["1990-10-05",312.69000244140625,314.7900085449219,305.760009765625,311.5,0],["1990-10-08",311.5,315.0299987792969,311.5,313.4800109863281,0],["1990-10-09",313.4599914550781,313.4599914550781,305.0899963378906,305.1000061035156,0],["1990-10-10",305.0899963378906,306.42999267578125,299.2099914550781,300.3900146484375,0],["1990-10-11",300.3900146484375,301.45001220703125,294.510009765625,295.4599914550781,0],["1990-10-12",295.45001220703125,301.67999267578125,295.2200012207031,300.0299987792969,0],["1990-10-15",300.0299987792969,304.7900085449219,296.4100036621094,303.2300109863281,0],["1990-10-16",303.2300109863281,304.3399963378906,298.1199951171875,298.9200134277344,0],["1990-10-17",298.9200134277344,301.5,297.7900085449219,298.760009765625,0],["1990-10-18",298.75,305.739990234375,298.75,305.739990234375,0],["1990-10-19",305.739990234375,312.4800109863281,305.739990234375,312.4800109863281,0],["1990-10-22",312.4800109863281,315.8299865722656,310.4700012207031,314.760009765625,0],["1990-10-23",314.760009765625,315.05999755859375,312.05999755859375,312.3599853515625,0],["1990-10-24",312.3599853515625,313.510009765625,310.739990234375,312.6000061035156,0],["1990-10-25",312.6000061035156,313.7099914550781,309.70001220703125,310.1700134277344,0],["1990-10-26",310.1700134277344,310.1700134277344,304.7099914550781,304.7099914550781,0],["1990-10-29",304.739990234375,307.4100036621094,300.69000244140625,301.8800048828125,0],["1990-10-30",301.8800048828125,304.3599853515625,299.44000244140625,304.05999755859375,0],["1990-10-31",304.05999755859375,305.70001220703125,302.3299865722656,304.0,0],["1990-11-01",303.989990234375,307.2699890136719,301.6099853515625,307.0199890136719,0],["1990-11-02",307.0199890136719,311.94000244140625,306.8800048828125,311.8500061035156,0],["1990-11-05",311.8500061035156,314.6099853515625,311.4100036621094,314.5899963378906,0],["1990-11-06",314.5899963378906,314.760009765625,311.42999267578125,311.6199951171875,0],["1990-11-07",311.6199951171875,311.6199951171875,305.7900085449219,306.010009765625,0],["1990-11-08",306.010009765625,309.7699890136719,305.0299987792969,307.6099853515625,0],["1990-11-09",307.6099853515625,313.7799987792969,307.6099853515625,313.739990234375,0],["1990-11-12",313.739990234375,319.7699890136719,313.7300109863281,319.4800109863281,0],["1990-11-13",319.4800109863281,319.4800109863281,317.260009765625,317.6700134277344,0],["1990-11-14",317.6600036621094,321.70001220703125,317.2300109863281,320.3999938964844,0],["1990-11-15",320.3999938964844,320.3999938964844,316.1300048828125,317.0199890136719,0],["1990-11-16",317.0199890136719,318.79998779296875,314.989990234375,317.1199951171875,0],["1990-11-19",317.1499938964844,319.3900146484375,317.1499938964844,319.3399963378906,0],["1990-11-20",319.3399963378906,319.3399963378906,315.30999755859375,315.30999755859375,0],["1990-11-21",315.30999755859375,316.1499938964844,312.4200134277344,316.0299987792969,0],["1990-11-23",316.0299987792969,317.29998779296875,315.05999755859375,315.1000061035156,0],["1990-11-26",315.0799865722656,316.510009765625,311.4800109863281,316.510009765625,0],["1990-11-27",316.510009765625,318.69000244140625,315.79998779296875,318.1000061035156,0],["1990-11-28",318.1099853515625,319.9599914550781,317.6199951171875,317.95001220703125,0],["1990-11-29",317.95001220703125,317.95001220703125,315.0299987792969,316.4200134277344,0],["1990-11-30",316.4200134277344,323.0199890136719,315.4200134277344,322.2200012207031,0],["1990-12-03",322.2300109863281,324.8999938964844,322.2300109863281,324.1000061035156,0],["1990-12-04",324.1099853515625,326.7699890136719,321.9700012207031,326.3500061035156,0],["1990-12-05",326.3599853515625,329.9200134277344,325.6600036621094,329.9200134277344,0],["1990-12-06",329.94000244140625,333.9800109863281,328.3699951171875,329.07000732421875,0],["1990-12-07",329.0899963378906,329.3900146484375,326.3900146484375,327.75,0],["1990-12-10",327.75,328.9700012207031,326.1499938964844,328.8900146484375,0],["1990-12-11",328.8800048828125,328.8800048828125,325.6499938964844,326.44000244140625,0],["1990-12-12",326.44000244140625,330.3599853515625,326.44000244140625,330.19000244140625,0],["1990-12-13",330.1400146484375,330.5799865722656,328.7699890136719,329.3399963378906,0],["1990-12-14",329.3399963378906,329.3399963378906,325.1600036621094,326.82000732421875,0],["1990-12-17",326.82000732421875,326.82000732421875,324.4599914550781,326.0199890136719,0],["1990-12-18",326.0199890136719,330.42999267578125,325.75,330.04998779296875,0],["1990-12-19",330.0400085449219,330.79998779296875,329.3900146484375,330.20001220703125,0],["1990-12-20",330.20001220703125,330.739990234375,326.94000244140625,330.1199951171875,0],["1990-12-21",330.1199951171875,332.4700012207031,330.1199951171875,331.75,0],["1990-12-24",331.739990234375,331.739990234375,329.1600036621094,329.8999938964844,0],["1990-12-26",329.8900146484375,331.69000244140625,329.8900146484375,330.8500061035156,0],["1990-12-27",330.8500061035156,331.0400085449219,328.2300109863281,328.2900085449219,0],["1990-12-28",328.2900085449219,328.7200012207031,327.239990234375,328.7200012207031,0],["1990-12-31",328.7099914550781,330.2300109863281,327.5,330.2200012207031,0],["1991-01-02",330.20001220703125,330.75,326.45001220703125,326.45001220703125,0],["1991-01-03",326.4599914550781,326.5299987792969,321.8999938964844,321.9100036621094,0],["1991-01-04",321.9100036621094,322.3500061035156,318.8699951171875,321.0,0],["1991-01-07",320.9700012207031,320.9700012207031,315.44000244140625,315.44000244140625,0],["1991-01-08",315.44000244140625,316.9700012207031,313.7900085449219,314.8999938964844,0],["1991-01-09",314.8999938964844,320.7300109863281,310.92999267578125,311.489990234375,0],["1991-01-10",311.510009765625,314.7699890136719,311.510009765625,314.5299987792969,0],["1991-01-11",314.5299987792969,315.239990234375,313.5899963378906,315.2300109863281,0],["1991-01-14",315.2300109863281,315.2300109863281,309.3500061035156,312.489990234375,0],["1991-01-15",312.489990234375,313.7300109863281,311.8399963378906,313.7300109863281,0],["1991-01-16",313.7300109863281,316.94000244140625,312.94000244140625,316.1700134277344,0],["1991-01-17",316.25,327.9700012207031,316.25,327.9700012207031,0],["1991-01-18",327.92999267578125,332.2300109863281,327.0799865722656,332.2300109863281,0],["1991-01-21",332.2300109863281,332.2300109863281,328.8699951171875,331.05999755859375,0],["1991-01-22",331.05999755859375,331.260009765625,327.8299865722656,328.30999755859375,0],["1991-01-23",328.29998779296875,331.0400085449219,327.92999267578125,330.2099914550781,0],["1991-01-24",330.2099914550781,335.8299865722656,330.19000244140625,334.7799987792969,0],["1991-01-25",334.7799987792969,336.9200134277344,334.20001220703125,336.07000732421875,0],["1991-01-28",336.05999755859375,337.4100036621094,335.80999755859375,336.0299987792969,0],["1991-01-29",336.0299987792969,336.0299987792969,334.260009765625,335.8399963378906,0],["1991-01-30",335.79998779296875,340.9100036621094,335.7099914550781,340.9100036621094,0],["1991-01-31",340.9200134277344,343.92999267578125,340.4700012207031,343.92999267578125,0],["1991-02-01",343.9100036621094,344.8999938964844,340.3699951171875,343.04998779296875,0],["1991-02-04",343.04998779296875,348.7099914550781,342.9599914550781,348.3399963378906,0],["1991-02-05",348.3399963378906,351.8399963378906,347.2099914550781,351.260009765625,0],["1991-02-06",351.260009765625,358.07000732421875,349.5799865722656,358.07000732421875,0],["1991-02-07",358.07000732421875,363.42999267578125,355.5299987792969,356.5199890136719,0],["1991-02-08",356.5199890136719,359.3500061035156,356.0199890136719,359.3500061035156,0],["1991-02-11",359.3599853515625,368.5799865722656,359.32000732421875,368.5799865722656,0],["1991-02-12",368.5799865722656,370.5400085449219,365.5,365.5,0],["1991-02-13",365.5,369.489990234375,364.6400146484375,369.0199890136719,0],["1991-02-14",369.0199890136719,370.260009765625,362.7699890136719,364.2200012207031,0],["1991-02-15",364.2300109863281,369.489990234375,364.2300109863281,369.05999755859375,0],["1991-02-19",369.05999755859375,370.1099853515625,367.04998779296875,369.3900146484375,0],["1991-02-20",369.3699951171875,369.3699951171875,364.3800048828125,365.1400146484375,0],["1991-02-21",365.1400146484375,366.7900085449219,364.5,364.9700012207031,0],["1991-02-22",364.9700012207031,370.9599914550781,364.2300109863281,365.6499938964844,0],["1991-02-25",365.6499938964844,370.19000244140625,365.1600036621094,367.260009765625,0],["1991-02-26",367.260009765625,367.260009765625,362.19000244140625,362.80999755859375,0],["1991-02-27",362.80999755859375,368.3800048828125,362.80999755859375,367.739990234375,0],["1991-02-28",367.7300109863281,369.9100036621094,365.95001220703125,367.07000732421875,0],["1991-03-01",367.07000732421875,370.4700012207031,363.7300109863281,370.4700012207031,0],["1991-03-04",370.4700012207031,371.989990234375,369.07000732421875,369.3299865722656,0],["1991-03-05",369.3299865722656,377.8900146484375,369.3299865722656,376.7200012207031,0],["1991-03-06",376.7200012207031,379.6600036621094,375.0199890136719,376.1700134277344,0],["1991-03-07",376.1600036621094,377.489990234375,375.5799865722656,375.9100036621094,0],["1991-03-08",375.9100036621094,378.69000244140625,374.42999267578125,374.95001220703125,0],["1991-03-11",374.94000244140625,375.1000061035156,372.5199890136719,372.9599914550781,0],["1991-03-12",372.9599914550781,374.3500061035156,369.54998779296875,370.0299987792969,0],["1991-03-13",370.0299987792969,374.6499938964844,370.0299987792969,374.57000732421875,0],["1991-03-14",374.5899963378906,378.2799987792969,371.760009765625,373.5,0],["1991-03-15",373.5,374.5799865722656,370.2099914550781,373.5899963378906,0],["1991-03-18",373.5899963378906,374.0899963378906,369.4599914550781,372.1099853515625,0],["1991-03-19",372.1099853515625,372.1099853515625,366.5400085449219,366.5899963378906,0],["1991-03-20",366.5899963378906,368.8500061035156,365.79998779296875,367.9200134277344,0],["1991-03-21",367.94000244140625,371.010009765625,366.510009765625,366.5799865722656,0],["1991-03-22",366.5799865722656,368.2200012207031,365.5799865722656,367.4800109863281,0],["1991-03-25",367.4800109863281,371.30999755859375,367.4599914550781,369.8299865722656,0],["1991-03-26",369.8299865722656,376.29998779296875,369.3699951171875,376.29998779296875,0],["1991-03-27",376.2799987792969,378.4800109863281,374.7300109863281,375.3500061035156,0],["1991-03-28",375.3500061035156,376.6000061035156,374.3999938964844,375.2200012207031,0],["1991-04-01",375.2200012207031,375.2200012207031,370.2699890136719,371.29998779296875,0],["1991-04-02",371.29998779296875,379.5,371.29998779296875,379.5,0],["1991-04-03",379.5,381.55999755859375,378.489990234375,378.94000244140625,0],["1991-04-04",378.94000244140625,381.8800048828125,377.04998779296875,379.7699890136719,0],["1991-04-05",379.7799987792969,381.1199951171875,374.1499938964844,375.3599853515625,0],["1991-04-08",375.3500061035156,378.760009765625,374.69000244140625,378.6600036621094,0],["1991-04-09",378.6499938964844,379.0199890136719,373.1099853515625,373.55999755859375,0],["1991-04-10",373.57000732421875,374.8299865722656,371.2099914550781,373.1499938964844,0],["1991-04-11",373.1499938964844,379.5299987792969,373.1499938964844,377.6300048828125,0],["1991-04-12",377.6499938964844,381.07000732421875,376.8900146484375,380.3999938964844,0],["1991-04-15",380.3999938964844,382.32000732421875,378.7799987792969,381.19000244140625,0],["1991-04-16",381.19000244140625,387.6199951171875,379.6400146484375,387.6199951171875,0],["1991-04-17",387.6199951171875,391.260009765625,387.29998779296875,390.45001220703125,0],["1991-04-18",390.45001220703125,390.9700012207031,388.1300048828125,388.4599914550781,0],["1991-04-19",388.4599914550781,388.4599914550781,383.8999938964844,384.20001220703125,0],["1991-04-22",384.19000244140625,384.19000244140625,380.1600036621094,380.95001220703125,0],["1991-04-23",380.95001220703125,383.54998779296875,379.6700134277344,381.760009765625,0],["1991-04-24",381.760009765625,383.0199890136719,379.989990234375,382.760009765625,0],["1991-04-25",382.8900146484375,382.8900146484375,378.42999267578125,379.25,0],["1991-04-26",379.25,380.1099853515625,376.7699890136719,379.0199890136719,0],["1991-04-29",379.010009765625,380.9599914550781,373.6600036621094,373.6600036621094,0],["1991-04-30",373.6600036621094,377.8599853515625,373.010009765625,375.3399963378906,0],["1991-05-01",375.3500061035156,380.4599914550781,375.2699890136719,380.2900085449219,0],["1991-05-02",380.2900085449219,382.1400146484375,379.82000732421875,380.5199890136719,0],["1991-05-03",380.5199890136719,381.0,378.82000732421875,380.79998779296875,0],["1991-05-06",380.7799987792969,380.7799987792969,377.8599853515625,380.0799865722656,0],["1991-05-07",380.0799865722656,380.9100036621094,377.30999755859375,377.32000732421875,0],["1991-05-08",377.3299865722656,379.260009765625,376.2099914550781,378.510009765625,0],["1991-05-09",378.510009765625,383.55999755859375,378.510009765625,383.25,0],["1991-05-10",383.260009765625,383.9100036621094,375.6099853515625,375.739990234375,0],["1991-05-13",375.739990234375,377.0199890136719,374.6199951171875,376.760009765625,0],["1991-05-14",375.510009765625,375.5299987792969,370.82000732421875,371.6199951171875,0],["1991-05-15",371.54998779296875,372.4700012207031,365.8299865722656,368.57000732421875,0],["1991-05-16",368.57000732421875,372.510009765625,368.57000732421875,372.19000244140625,0],["1991-05-17",372.19000244140625,373.010009765625,369.44000244140625,372.3900146484375,0],["1991-05-20",372.3900146484375,373.6499938964844,371.260009765625,372.2799987792969,0],["1991-05-21",372.2799987792969,376.6600036621094,372.2799987792969,375.3500061035156,0],["1991-05-22",375.3500061035156,376.5,374.3999938964844,376.19000244140625,0],["1991-05-23",376.19000244140625,378.07000732421875,373.54998779296875,374.9599914550781,0],["1991-05-24",374.9700012207031,378.0799865722656,374.9700012207031,377.489990234375,0],["1991-05-28",377.489990234375,382.1000061035156,377.1199951171875,381.94000244140625,0],["1991-05-29",381.94000244140625,383.6600036621094,381.3699951171875,382.7900085449219,0],["1991-05-30",382.7900085449219,388.1700134277344,382.5,386.9599914550781,0],["1991-05-31",386.9599914550781,389.8500061035156,385.010009765625,389.8299865722656,0],["1991-06-03",389.80999755859375,389.80999755859375,386.9700012207031,388.05999755859375,0],["1991-06-04",388.05999755859375,388.05999755859375,385.1400146484375,387.739990234375,0],["1991-06-05",387.739990234375,388.2300109863281,384.45001220703125,385.0899963378906,0],["1991-06-06",385.1000061035156,385.8500061035156,383.1300048828125,383.6300048828125,0],["1991-06-07",383.6300048828125,383.6300048828125,378.760009765625,379.42999267578125,0],["1991-06-10",379.42999267578125,379.75,377.95001220703125,378.57000732421875,0],["1991-06-11",378.57000732421875,381.6300048828125,378.57000732421875,381.04998779296875,0],["1991-06-12",381.04998779296875,381.04998779296875,374.4599914550781,376.6499938964844,0],["1991-06-13",376.6499938964844,377.8999938964844,376.0799865722656,377.6300048828125,0],["1991-06-14",377.6300048828125,382.29998779296875,377.6300048828125,382.2900085449219,0],["1991-06-17",382.29998779296875,382.30999755859375,380.1300048828125,380.1300048828125,0],["1991-06-18",380.1300048828125,381.8299865722656,377.989990234375,378.5899963378906,0],["1991-06-19",378.57000732421875,378.57000732421875,374.3599853515625,375.0899963378906,0],["1991-06-20",375.0899963378906,376.2900085449219,373.8699951171875,375.4200134277344,0],["1991-06-21",375.4200134277344,377.75,375.3299865722656,377.75,0],["1991-06-24",377.739990234375,377.739990234375,370.7300109863281,370.94000244140625,0],["1991-06-25",370.94000244140625,372.6199951171875,369.55999755859375,370.6499938964844,0],["1991-06-26",370.6499938964844,372.7300109863281,368.3399963378906,371.5899963378906,0],["1991-06-27",371.5899963378906,374.3999938964844,371.5899963378906,374.3999938964844,0],["1991-06-28",374.3999938964844,374.3999938964844,367.9800109863281,371.1600036621094,0],["1991-07-01",371.17999267578125,377.9200134277344,371.17999267578125,377.9200134277344,0],["1991-07-02",377.9200134277344,377.92999267578125,376.6199951171875,377.4700012207031,0],["1991-07-03",377.4700012207031,377.4700012207031,372.0799865722656,373.3299865722656,0],["1991-07-05",373.3399963378906,375.510009765625,372.1700134277344,374.0799865722656,0],["1991-07-08",374.0899963378906,377.94000244140625,370.9200134277344,377.94000244140625,0],["1991-07-09",377.94000244140625,378.5799865722656,375.3699951171875,376.1099853515625,0],["1991-07-10",376.1099853515625,380.3500061035156,375.20001220703125,375.739990234375,0],["1991-07-11",375.7300109863281,377.67999267578125,375.510009765625,376.9700012207031,0],["1991-07-12",376.9700012207031,381.4100036621094,375.7900085449219,380.25,0],["1991-07-15",380.2799987792969,383.0,380.239990234375,382.3900146484375,0],["1991-07-16",382.3900146484375,382.94000244140625,380.79998779296875,381.5400085449219,0],["1991-07-17",381.5,382.8599853515625,381.1300048828125,381.17999267578125,0],["1991-07-18",381.17999267578125,385.3699951171875,381.17999267578125,385.3699951171875,0],["1991-07-19",385.3800048828125,385.8299865722656,383.6499938964844,384.2200012207031,0],["1991-07-22",384.2099914550781,384.54998779296875,381.8399963378906,382.8800048828125,0],["1991-07-23",382.8800048828125,384.8599853515625,379.3900146484375,379.4200134277344,0],["1991-07-24",379.4200134277344,380.4599914550781,378.2900085449219,378.6400146484375,0],["1991-07-25",378.6400146484375,381.1300048828125,378.1499938964844,380.9599914550781,0],["1991-07-26",380.9599914550781,381.760009765625,379.80999755859375,380.92999267578125,0],["1991-07-29",380.92999267578125,383.1499938964844,380.45001220703125,383.1499938964844,0],["1991-07-30",383.1499938964844,386.9200134277344,383.1499938964844,386.69000244140625,0],["1991-07-31",386.69000244140625,387.80999755859375,386.19000244140625,387.80999755859375,0],["1991-08-01",387.80999755859375,387.95001220703125,386.4800109863281,387.1199951171875,0],["1991-08-02",387.1199951171875,389.55999755859375,386.04998779296875,387.17999267578125,0],["1991-08-05",387.1700134277344,387.1700134277344,384.4800109863281,385.05999755859375,0],["1991-08-06",385.05999755859375,390.79998779296875,384.2900085449219,390.6199951171875,0],["1991-08-07",390.6199951171875,391.5899963378906,389.8599853515625,390.55999755859375,0],["1991-08-08",390.55999755859375,391.79998779296875,388.1499938964844,389.32000732421875,0],["1991-08-09",389.32000732421875,389.8900146484375,387.0400085449219,387.1199951171875,0],["1991-08-12",387.1099853515625,388.1700134277344,385.8999938964844,388.0199890136719,0],["1991-08-13",388.0199890136719,392.1199951171875,388.0199890136719,389.6199951171875,0],["1991-08-14",389.6199951171875,391.8500061035156,389.1300048828125,389.8999938964844,0],["1991-08-15",389.9100036621094,391.9200134277344,389.2900085449219,389.3299865722656,0],["1991-08-16",389.3299865722656,390.4100036621094,383.1600036621094,385.5799865722656,0],["1991-08-19",385.5799865722656,385.5799865722656,374.0899963378906,376.4700012207031,0],["1991-08-20",376.4700012207031,380.3500061035156,376.4700012207031,379.42999267578125,0],["1991-08-21",379.54998779296875,390.5899963378906,379.54998779296875,390.5899963378906,0],["1991-08-22",390.5899963378906,391.9800109863281,390.2099914550781,391.3299865722656,0],["1991-08-23",391.3299865722656,395.3399963378906,390.69000244140625,394.1700134277344,0],["1991-08-26",394.1700134277344,394.3900146484375,392.75,393.8500061035156,0],["1991-08-27",393.8500061035156,393.8699951171875,391.7699890136719,393.05999755859375,0],["1991-08-28",393.05999755859375,396.6400146484375,393.04998779296875,396.6400146484375,0],["1991-08-29",396.6499938964844,396.82000732421875,395.1400146484375,396.4700012207031,0],["1991-08-30",396.4700012207031,396.4700012207031,393.6000061035156,395.42999267578125,0],["1991-09-03",395.42999267578125,397.6199951171875,392.1000061035156,392.1499938964844,0],["1991-09-04",392.1499938964844,392.6199951171875,388.67999267578125,389.9700012207031,0],["1991-09-05",389.9700012207031,390.9700012207031,388.489990234375,389.1400146484375,0],["1991-09-06",389.1400146484375,390.7099914550781,387.3599853515625,389.1000061035156,0],["1991-09-09",389.1099853515625,389.3399963378906,387.8800048828125,388.57000732421875,0],["1991-09-10",388.57000732421875,388.6300048828125,383.7799987792969,384.55999755859375,0],["1991-09-11",384.55999755859375,385.6000061035156,383.5899963378906,385.0899963378906,0],["1991-09-12",385.0899963378906,387.3399963378906,385.0899963378906,387.3399963378906,0],["1991-09-13",387.1600036621094,387.95001220703125,382.8500061035156,383.5899963378906,0],["1991-09-16",383.5899963378906,385.7900085449219,382.7699890136719,385.7799987792969,0],["1991-09-17",385.7799987792969,387.1300048828125,384.9700012207031,385.5,0],["1991-09-18",385.489990234375,386.94000244140625,384.2799987792969,386.94000244140625,0],["1991-09-19",386.94000244140625,389.4200134277344,386.2699890136719,387.55999755859375,0],["1991-09-20",387.55999755859375,388.82000732421875,386.489990234375,387.9200134277344,0],["1991-09-23",387.8999938964844,388.54998779296875,385.760009765625,385.9200134277344,0],["1991-09-24",385.9200134277344,388.1300048828125,384.4599914550781,387.7099914550781,0],["1991-09-25",387.7200012207031,388.25,385.989990234375,386.8800048828125,0],["1991-09-26",386.8699951171875,388.3900146484375,385.29998779296875,386.489990234375,0],["1991-09-27",386.489990234375,389.0899963378906,384.8699951171875,385.8999938964844,0],["1991-09-30",385.9100036621094,388.2900085449219,384.32000732421875,387.8599853515625,0],["1991-10-01",387.8599853515625,389.55999755859375,387.8599853515625,389.20001220703125,0],["1991-10-02",389.20001220703125,390.0299987792969,387.6199951171875,388.260009765625,0],["1991-10-03",388.2300109863281,388.2300109863281,384.4700012207031,384.4700012207031,0],["1991-10-04",384.4700012207031,385.19000244140625,381.239990234375,381.25,0],["1991-10-07",381.2200012207031,381.2699890136719,379.07000732421875,379.5,0],["1991-10-08",379.5,381.2300109863281,379.17999267578125,380.6700134277344,0],["1991-10-09",380.57000732421875,380.57000732421875,376.3500061035156,376.79998779296875,0],["1991-10-10",376.79998779296875,380.54998779296875,376.1099853515625,380.54998779296875,0],["1991-10-11",380.54998779296875,381.4599914550781,379.8999938964844,381.45001220703125,0],["1991-10-14",381.45001220703125,386.4700012207031,381.45001220703125,386.4700012207031,0],["1991-10-15",386.4700012207031,391.5,385.95001220703125,391.010009765625,0],["1991-10-16",391.010009765625,393.2900085449219,390.1400146484375,392.79998779296875,0],["1991-10-17",392.7900085449219,393.80999755859375,390.32000732421875,391.9200134277344,0],["1991-10-18",391.9200134277344,392.79998779296875,391.7699890136719,392.5,0],["1991-10-21",392.489990234375,392.489990234375,388.9599914550781,390.0199890136719,0],["1991-10-22",390.0199890136719,391.20001220703125,387.3999938964844,387.8299865722656,0],["1991-10-23",387.8299865722656,389.0799865722656,386.5199890136719,387.94000244140625,0],["1991-10-24",387.94000244140625,388.32000732421875,383.45001220703125,385.07000732421875,0],["1991-10-25",385.07000732421875,386.1300048828125,382.9700012207031,384.20001220703125,0],["1991-10-28",384.20001220703125,389.5199890136719,384.20001220703125,389.5199890136719,0],["1991-10-29",389.5199890136719,391.70001220703125,386.8800048828125,391.4800109863281,0],["1991-10-30",391.4800109863281,393.1099853515625,390.7799987792969,392.9599914550781,0],["1991-10-31",392.9599914550781,392.9599914550781,391.5799865722656,392.45001220703125,0],["1991-11-01",392.4599914550781,395.1000061035156,389.6700134277344,391.32000732421875,0],["1991-11-04",391.2900085449219,391.2900085449219,388.0899963378906,390.2799987792969,0],["1991-11-05",390.2799987792969,392.1700134277344,388.19000244140625,388.7099914550781,0],["1991-11-06",388.7099914550781,389.9700012207031,387.5799865722656,389.9700012207031,0],["1991-11-07",389.9700012207031,393.7200012207031,389.9700012207031,393.7200012207031,0],["1991-11-08",393.7200012207031,396.42999267578125,392.4200134277344,392.8900146484375,0],["1991-11-11",392.8999938964844,393.57000732421875,392.32000732421875,393.1199951171875,0],["1991-11-12",393.1199951171875,397.1300048828125,393.1199951171875,396.739990234375,0],["1991-11-13",396.739990234375,397.4200134277344,394.010009765625,397.4100036621094,0],["1991-11-14",397.4100036621094,398.2200012207031,395.8500061035156,397.1499938964844,0],["1991-11-15",397.1499938964844,397.1600036621094,382.6199951171875,382.6199951171875,0],["1991-11-18",382.6199951171875,385.3999938964844,379.70001220703125,385.239990234375,0],["1991-11-19",385.239990234375,385.239990234375,374.8999938964844,379.4200134277344,0],["1991-11-20",379.4200134277344,381.510009765625,377.8399963378906,378.5299987792969,0],["1991-11-21",378.5299987792969,381.1199951171875,377.4100036621094,380.05999755859375,0],["1991-11-22",380.04998779296875,380.04998779296875,374.5199890136719,376.1400146484375,0],["1991-11-25",376.1400146484375,377.07000732421875,374.0,375.3399963378906,0],["1991-11-26",375.3399963378906,378.2900085449219,371.6300048828125,377.9599914550781,0],["1991-11-27",377.9599914550781,378.1099853515625,375.9800109863281,376.54998779296875,0],["1991-11-29",376.54998779296875,376.54998779296875,374.6499938964844,375.2200012207031,0],["1991-12-02",375.1099853515625,381.3999938964844,371.3599853515625,381.3999938964844,0],["1991-12-03",381.3999938964844,381.4800109863281,379.9200134277344,380.9599914550781,0],["1991-12-04",380.9599914550781,381.510009765625,378.07000732421875,380.07000732421875,0],["1991-12-05",380.07000732421875,380.07000732421875,376.5799865722656,377.3900146484375,0],["1991-12-06",377.3900146484375,382.3900146484375,375.4100036621094,379.1000061035156,0],["1991-12-09",379.0899963378906,381.4200134277344,377.6700134277344,378.260009765625,0],["1991-12-10",378.260009765625,379.57000732421875,376.6400146484375,377.8999938964844,0],["1991-12-11",377.8999938964844,379.4200134277344,374.7799987792969,377.70001220703125,0],["1991-12-12",377.70001220703125,381.6199951171875,377.70001220703125,381.54998779296875,0],["1991-12-13",381.54998779296875,385.0400085449219,381.54998779296875,384.4700012207031,0],["1991-12-16",384.4800109863281,385.8399963378906,384.3699951171875,384.4599914550781,0],["1991-12-17",384.4599914550781,385.04998779296875,382.6000061035156,382.739990234375,0],["1991-12-18",382.739990234375,383.510009765625,380.8800048828125,383.4800109863281,0],["1991-12-19",383.4599914550781,383.4599914550781,380.6400146484375,382.5199890136719,0],["1991-12-20",382.5199890136719,388.239990234375,382.5199890136719,387.0400085449219,0],["1991-12-23",387.04998779296875,397.44000244140625,386.9599914550781,396.82000732421875,0],["1991-12-24",396.82000732421875,401.7900085449219,396.82000732421875,399.3299865722656,0],["1991-12-26",399.3299865722656,404.9200134277344,399.30999755859375,404.8399963378906,0],["1991-12-27",404.8399963378906,406.5799865722656,404.5899963378906,406.4599914550781,0],["1991-12-30",406.489990234375,415.1400146484375,406.489990234375,415.1400146484375,0],["1991-12-31",415.1400146484375,418.32000732421875,412.7300109863281,417.0899963378906,0],["1992-01-02",417.0299987792969,417.2699890136719,411.0400085449219,417.260009765625,0],["1992-01-03",417.2699890136719,419.7900085449219,416.1600036621094,419.3399963378906,0],["1992-01-06",419.30999755859375,419.44000244140625,416.9200134277344,417.9599914550781,0],["1992-01-07",417.9599914550781,417.9599914550781,415.20001220703125,417.3999938964844,0],["1992-01-08",417.3599853515625,420.2300109863281,415.0199890136719,418.1000061035156,0],["1992-01-09",418.0899963378906,420.5,415.8500061035156,417.6099853515625,0],["1992-01-10",417.6199951171875,417.6199951171875,413.30999755859375,415.1000061035156,0],["1992-01-13",415.04998779296875,415.3599853515625,413.5400085449219,414.3399963378906,0],["1992-01-14",414.3399963378906,420.44000244140625,414.32000732421875,420.44000244140625,0],["1992-01-15",420.45001220703125,421.17999267578125,418.7900085449219,420.7699890136719,0],["1992-01-16",420.7699890136719,420.8500061035156,415.3699951171875,418.2099914550781,0],["1992-01-17",418.20001220703125,419.45001220703125,416.0,418.8599853515625,0],["1992-01-20",418.8599853515625,418.8599853515625,415.79998779296875,416.3599853515625,0],["1992-01-21",416.3599853515625,416.3900146484375,411.32000732421875,412.6400146484375,0],["1992-01-22",412.6499938964844,418.1300048828125,412.489990234375,418.1300048828125,0],["1992-01-23",418.1300048828125,419.7799987792969,414.3599853515625,414.9599914550781,0],["1992-01-24",414.9599914550781,417.2699890136719,414.2900085449219,415.4800109863281,0],["1992-01-27",415.44000244140625,416.8399963378906,414.4800109863281,414.989990234375,0],["1992-01-28",414.9800109863281,416.4100036621094,414.5400085449219,414.9599914550781,0],["1992-01-29",414.9599914550781,417.8299865722656,409.1700134277344,410.3399963378906,0],["1992-01-30",410.3399963378906,412.1700134277344,409.260009765625,411.6199951171875,0],["1992-01-31",411.6499938964844,412.6300048828125,408.6400146484375,408.7799987792969,0],["1992-02-03",408.7900085449219,409.95001220703125,407.45001220703125,409.5299987792969,0],["1992-02-04",409.6000061035156,413.8500061035156,409.2799987792969,413.8500061035156,0],["1992-02-05",413.8800048828125,416.1700134277344,413.17999267578125,413.8399963378906,0],["1992-02-06",413.8699951171875,414.54998779296875,411.92999267578125,413.82000732421875,0],["1992-02-07",413.82000732421875,415.2900085449219,408.0400085449219,411.0899963378906,0],["1992-02-10",411.07000732421875,413.7699890136719,411.07000732421875,413.7699890136719,0],["1992-02-11",413.7699890136719,414.3800048828125,412.239990234375,413.760009765625,0],["1992-02-12",413.7699890136719,418.0799865722656,413.3599853515625,417.1300048828125,0],["1992-02-13",417.1300048828125,417.7699890136719,412.07000732421875,413.69000244140625,0],["1992-02-14",413.69000244140625,413.8399963378906,411.20001220703125,412.4800109863281,0],["1992-02-18",412.4800109863281,413.2699890136719,406.3399963378906,407.3800048828125,0],["1992-02-19",407.3800048828125,408.70001220703125,406.5400085449219,408.260009765625,0],["1992-02-20",408.260009765625,413.8999938964844,408.260009765625,413.8999938964844,0],["1992-02-21",413.8999938964844,414.260009765625,409.7200012207031,411.42999267578125,0],["1992-02-24",411.4599914550781,412.94000244140625,410.3399963378906,412.2699890136719,0],["1992-02-25",412.2699890136719,412.2699890136719,408.0199890136719,410.45001220703125,0],["1992-02-26",410.4800109863281,415.3500061035156,410.4800109863281,415.3500061035156,0],["1992-02-27",415.3500061035156,415.989990234375,413.4700012207031,413.8599853515625,0],["1992-02-28",413.8599853515625,416.07000732421875,411.79998779296875,412.70001220703125,0],["1992-03-02",412.67999267578125,413.739990234375,411.5199890136719,412.45001220703125,0],["1992-03-03",412.45001220703125,413.7799987792969,411.8800048828125,412.8500061035156,0],["1992-03-04",412.8599853515625,413.2699890136719,409.3299865722656,409.3299865722656,0],["1992-03-05",409.3299865722656,409.3299865722656,405.4200134277344,406.510009765625,0],["1992-03-06",406.510009765625,407.510009765625,403.6499938964844,404.44000244140625,0],["1992-03-09",404.45001220703125,405.6400146484375,404.25,405.2099914550781,0],["1992-03-10",405.2099914550781,409.1600036621094,405.2099914550781,406.8900146484375,0],["1992-03-11",406.8800048828125,407.0199890136719,402.6400146484375,404.0299987792969,0],["1992-03-12",404.0299987792969,404.7200012207031,401.94000244140625,403.8900146484375,0],["1992-03-13",403.9200134277344,406.69000244140625,403.9200134277344,405.8399963378906,0],["1992-03-16",405.8500061035156,406.3999938964844,403.54998779296875,406.3900146484375,0],["1992-03-17",406.3900146484375,409.7200012207031,406.3900146484375,409.5799865722656,0],["1992-03-18",409.5799865722656,410.8399963378906,408.2300109863281,409.1499938964844,0],["1992-03-19",409.1499938964844,410.57000732421875,409.1199951171875,409.79998779296875,0],["1992-03-20",409.79998779296875,411.29998779296875,408.5299987792969,411.29998779296875,0],["1992-03-23",411.2900085449219,411.2900085449219,408.8699951171875,409.9100036621094,0],["1992-03-24",409.9100036621094,411.42999267578125,407.989990234375,408.8800048828125,0],["1992-03-25",408.8800048828125,409.8699951171875,407.5199890136719,407.5199890136719,0],["1992-03-26",407.5199890136719,409.44000244140625,406.75,407.8599853515625,0],["1992-03-27",407.8599853515625,407.8599853515625,402.8699951171875,403.5,0],["1992-03-30",403.5,404.29998779296875,402.9700012207031,403.0,0],["1992-03-31",403.0,405.2099914550781,402.2200012207031,403.69000244140625,0],["1992-04-01",403.6700134277344,404.5,400.75,404.2300109863281,0],["1992-04-02",404.1700134277344,404.6300048828125,399.2799987792969,400.5,0],["1992-04-03",400.5,401.5899963378906,398.2099914550781,401.54998779296875,0],["1992-04-06",401.5400085449219,405.92999267578125,401.5199890136719,405.5899963378906,0],["1992-04-07",405.5899963378906,405.75,397.9700012207031,398.05999755859375,0],["1992-04-08",398.04998779296875,398.04998779296875,392.4100036621094,394.5,0],["1992-04-09",394.5,401.0400085449219,394.5,400.6400146484375,0],["1992-04-10",400.5899963378906,405.1199951171875,400.5899963378906,404.2900085449219,0],["1992-04-13",404.2799987792969,406.0799865722656,403.8999938964844,406.0799865722656,0],["1992-04-14",406.0799865722656,413.8599853515625,406.0799865722656,412.3900146484375,0],["1992-04-15",412.3900146484375,416.2799987792969,412.3900146484375,416.2799987792969,0],["1992-04-16",416.2799987792969,416.2799987792969,413.3999938964844,416.0400085449219,0],["1992-04-20",416.04998779296875,416.04998779296875,407.92999267578125,410.17999267578125,0],["1992-04-21",410.1600036621094,411.0899963378906,408.20001220703125,410.260009765625,0],["1992-04-22",410.260009765625,411.29998779296875,409.2300109863281,409.80999755859375,0],["1992-04-23",409.80999755859375,411.6000061035156,406.8599853515625,411.6000061035156,0],["1992-04-24",411.6000061035156,412.4800109863281,408.739990234375,409.0199890136719,0],["1992-04-27",409.0299987792969,409.6000061035156,407.6400146484375,408.45001220703125,0],["1992-04-28",408.45001220703125,409.69000244140625,406.3299865722656,409.1099853515625,0],["1992-04-29",409.1099853515625,412.30999755859375,409.1099853515625,412.0199890136719,0],["1992-04-30",412.0199890136719,414.95001220703125,412.0199890136719,414.95001220703125,0],["1992-05-01",414.95001220703125,415.2099914550781,409.8699951171875,412.5299987792969,0],["1992-05-04",412.5400085449219,417.8399963378906,412.5400085449219,416.9100036621094,0],["1992-05-05",416.9100036621094,418.5299987792969,415.7699890136719,416.8399963378906,0],["1992-05-06",416.8399963378906,418.4800109863281,416.3999938964844,416.7900085449219,0],["1992-05-07",416.7900085449219,416.8399963378906,415.3800048828125,415.8500061035156,0],["1992-05-08",415.8699951171875,416.8500061035156,414.4100036621094,416.04998779296875,0],["1992-05-11",416.04998779296875,418.75,416.04998779296875,418.489990234375,0],["1992-05-12",418.489990234375,418.67999267578125,414.69000244140625,416.2900085449219,0],["1992-05-13",416.2900085449219,417.0400085449219,415.8599853515625,416.45001220703125,0],["1992-05-14",416.45001220703125,416.5199890136719,411.82000732421875,413.1400146484375,0],["1992-05-15",413.1400146484375,413.1400146484375,409.8500061035156,410.0899963378906,0],["1992-05-18",410.1300048828125,413.3399963378906,410.1300048828125,412.80999755859375,0],["1992-05-19",412.82000732421875,416.510009765625,412.260009765625,416.3699951171875,0],["1992-05-20",416.3699951171875,416.8299865722656,415.3699951171875,415.3900146484375,0],["1992-05-21",415.3999938964844,415.4100036621094,411.57000732421875,412.6000061035156,0],["1992-05-22",412.6099853515625,414.82000732421875,412.6000061035156,414.0199890136719,0],["1992-05-26",414.0199890136719,414.0199890136719,410.2300109863281,411.4100036621094,0],["1992-05-27",411.4100036621094,412.67999267578125,411.05999755859375,412.1700134277344,0],["1992-05-28",412.1700134277344,416.7699890136719,411.80999755859375,416.739990234375,0],["1992-05-29",416.739990234375,418.3599853515625,415.3500061035156,415.3500061035156,0],["1992-06-01",415.3500061035156,417.29998779296875,412.44000244140625,417.29998779296875,0],["1992-06-02",417.29998779296875,417.29998779296875,413.5,413.5,0],["1992-06-03",413.5,416.5400085449219,413.0400085449219,414.5899963378906,0],["1992-06-04",414.6000061035156,414.9800109863281,412.9700012207031,413.260009765625,0],["1992-06-05",413.260009765625,413.8500061035156,410.9700012207031,413.4800109863281,0],["1992-06-08",413.4800109863281,413.95001220703125,412.0299987792969,413.3599853515625,0],["1992-06-09",413.3999938964844,413.55999755859375,409.29998779296875,410.05999755859375,0],["1992-06-10",410.05999755859375,410.1000061035156,406.80999755859375,407.25,0],["1992-06-11",407.25,409.04998779296875,406.1099853515625,409.04998779296875,0],["1992-06-12",409.0799865722656,411.8599853515625,409.0799865722656,409.760009765625,0],["1992-06-15",409.760009765625,411.67999267578125,408.1300048828125,410.2900085449219,0],["1992-06-16",410.2900085449219,411.3999938964844,408.32000732421875,408.32000732421875,0],["1992-06-17",408.3299865722656,408.3299865722656,401.9800109863281,402.260009765625,0],["1992-06-18",402.260009765625,402.67999267578125,400.510009765625,400.9599914550781,0],["1992-06-19",400.9599914550781,404.2300109863281,400.9599914550781,403.6700134277344,0],["1992-06-22",403.6400146484375,403.6400146484375,399.9200134277344,403.3999938964844,0],["1992-06-23",403.3999938964844,405.4100036621094,403.3999938964844,404.0400085449219,0],["1992-06-24",404.04998779296875,404.760009765625,403.260009765625,403.8399963378906,0],["1992-06-25",403.8299865722656,405.5299987792969,402.010009765625,403.1199951171875,0],["1992-06-26",403.1199951171875,403.510009765625,401.94000244140625,403.45001220703125,0],["1992-06-29",403.4700012207031,408.9599914550781,403.4700012207031,408.94000244140625,0],["1992-06-30",408.94000244140625,409.6300048828125,407.8500061035156,408.1400146484375,0],["1992-07-01",408.20001220703125,412.8800048828125,408.20001220703125,412.8800048828125,0],["1992-07-02",412.8800048828125,415.7099914550781,410.07000732421875,411.7699890136719,0],["1992-07-06",411.7699890136719,413.8399963378906,410.4599914550781,413.8399963378906,0],["1992-07-07",413.8299865722656,415.3299865722656,408.5799865722656,409.1600036621094,0],["1992-07-08",409.1499938964844,410.2799987792969,407.20001220703125,410.2799987792969,0],["1992-07-09",410.2799987792969,414.69000244140625,410.260009765625,414.2300109863281,0],["1992-07-10",414.2300109863281,415.8800048828125,413.3399963378906,414.6199951171875,0],["1992-07-13",414.6199951171875,415.8599853515625,413.92999267578125,414.8699951171875,0],["1992-07-14",414.8599853515625,417.69000244140625,414.3299865722656,417.67999267578125,0],["1992-07-15",417.67999267578125,417.80999755859375,416.2900085449219,417.1000061035156,0],["1992-07-16",417.0400085449219,417.92999267578125,414.7900085449219,417.5400085449219,0],["1992-07-17",417.5400085449219,417.5400085449219,412.9599914550781,415.6199951171875,0],["1992-07-20",415.6199951171875,415.6199951171875,410.7200012207031,413.75,0],["1992-07-21",413.75,414.9200134277344,413.1000061035156,413.760009765625,0],["1992-07-22",413.739990234375,413.739990234375,409.95001220703125,410.92999267578125,0],["1992-07-23",410.92999267578125,412.0799865722656,409.80999755859375,412.0799865722656,0],["1992-07-24",412.07000732421875,412.07000732421875,409.92999267578125,411.6000061035156,0],["1992-07-27",411.6000061035156,412.6700134277344,411.2699890136719,411.5400085449219,0],["1992-07-28",411.54998779296875,417.54998779296875,411.54998779296875,417.5199890136719,0],["1992-07-29",417.5199890136719,423.0199890136719,417.5199890136719,422.2300109863281,0],["1992-07-30",422.20001220703125,423.94000244140625,421.57000732421875,423.9200134277344,0],["1992-07-31",423.9200134277344,424.79998779296875,422.4599914550781,424.2099914550781,0],["1992-08-03",424.19000244140625,425.0899963378906,422.8399963378906,425.0899963378906,0],["1992-08-04",425.0899963378906,425.1400146484375,423.1000061035156,424.3599853515625,0],["1992-08-05",424.3500061035156,424.3500061035156,421.9200134277344,422.19000244140625,0],["1992-08-06",422.19000244140625,422.3599853515625,420.260009765625,420.5899963378906,0],["1992-08-07",420.5899963378906,423.45001220703125,418.510009765625,418.8800048828125,0],["1992-08-10",418.8699951171875,419.4200134277344,417.0400085449219,419.4200134277344,0],["1992-08-11",419.45001220703125,419.7200012207031,416.5299987792969,418.8999938964844,0],["1992-08-12",418.8900146484375,419.75,416.42999267578125,417.7799987792969,0],["1992-08-13",417.7799987792969,419.8800048828125,416.3999938964844,417.7300109863281,0],["1992-08-14",417.739990234375,420.3999938964844,417.739990234375,419.9100036621094,0],["1992-08-17",419.8900146484375,421.8900146484375,419.44000244140625,420.739990234375,0],["1992-08-18",420.739990234375,421.3999938964844,419.7799987792969,421.3399963378906,0],["1992-08-19",421.3399963378906,421.6199951171875,418.19000244140625,418.19000244140625,0],["1992-08-20",418.19000244140625,418.8500061035156,416.92999267578125,418.260009765625,0],["1992-08-21",418.2699890136719,420.3500061035156,413.5799865722656,414.8500061035156,0],["1992-08-24",414.79998779296875,414.79998779296875,410.07000732421875,410.7200012207031,0],["1992-08-25",410.7300109863281,411.6400146484375,408.29998779296875,411.6099853515625,0],["1992-08-26",411.6499938964844,413.6099853515625,410.5299987792969,413.510009765625,0],["1992-08-27",413.510009765625,415.8299865722656,413.510009765625,413.5299987792969,0],["1992-08-28",413.5400085449219,414.95001220703125,413.3800048828125,414.8399963378906,0],["1992-08-31",414.8699951171875,415.2900085449219,413.760009765625,414.0299987792969,0],["1992-09-01",414.0299987792969,416.07000732421875,413.3500061035156,416.07000732421875,0],["1992-09-02",416.07000732421875,418.2799987792969,415.30999755859375,417.9800109863281,0],["1992-09-03",417.9800109863281,420.30999755859375,417.489990234375,417.9800109863281,0],["1992-09-04",417.9800109863281,418.6199951171875,416.760009765625,417.0799865722656,0],["1992-09-08",417.0799865722656,417.17999267578125,414.29998779296875,414.44000244140625,0],["1992-09-09",414.44000244140625,416.44000244140625,414.44000244140625,416.3599853515625,0],["1992-09-10",416.3399963378906,420.5199890136719,416.3399963378906,419.95001220703125,0],["1992-09-11",419.95001220703125,420.5799865722656,419.1300048828125,419.5799865722656,0],["1992-09-14",419.6499938964844,425.2699890136719,419.6499938964844,425.2699890136719,0],["1992-09-15",425.2200012207031,425.2200012207031,419.5400085449219,419.7699890136719,0],["1992-09-16",419.7099914550781,422.44000244140625,417.7699890136719,419.9200134277344,0],["1992-09-17",419.9200134277344,421.42999267578125,419.6199951171875,419.92999267578125,0],["1992-09-18",419.9200134277344,422.92999267578125,419.9200134277344,422.92999267578125,0],["1992-09-21",422.8999938964844,422.8999938964844,421.17999267578125,422.1400146484375,0],["1992-09-22",422.1400146484375,422.1400146484375,417.1300048828125,417.1400146484375,0],["1992-09-23",417.1400146484375,417.8800048828125,416.0,417.44000244140625,0],["1992-09-24",417.4599914550781,419.010009765625,417.4599914550781,418.4700012207031,0],["1992-09-25",418.4700012207031,418.6300048828125,412.7099914550781,414.3500061035156,0],["1992-09-28",414.3500061035156,416.6199951171875,413.0,416.6199951171875,0],["1992-09-29",416.6199951171875,417.3800048828125,415.3399963378906,416.79998779296875,0],["1992-09-30",416.7900085449219,418.5799865722656,416.6700134277344,417.79998779296875,0],["1992-10-01",417.79998779296875,418.6700134277344,415.4599914550781,416.2900085449219,0],["1992-10-02",416.2900085449219,416.3500061035156,410.45001220703125,410.4700012207031,0],["1992-10-05",410.4700012207031,410.4700012207031,396.79998779296875,407.57000732421875,0],["1992-10-06",407.57000732421875,408.55999755859375,404.8399963378906,407.17999267578125,0],["1992-10-07",407.1700134277344,408.6000061035156,403.9100036621094,404.25,0],["1992-10-08",404.2900085449219,408.0400085449219,404.2900085449219,407.75,0],["1992-10-09",407.75,407.75,402.4200134277344,402.6600036621094,0],["1992-10-12",402.6600036621094,407.44000244140625,402.6600036621094,407.44000244140625,0],["1992-10-13",407.44000244140625,410.6400146484375,406.8299865722656,409.29998779296875,0],["1992-10-14",409.29998779296875,411.5199890136719,407.8599853515625,409.3699951171875,0],["1992-10-15",409.3399963378906,411.0299987792969,407.9200134277344,409.6000061035156,0],["1992-10-16",409.6000061035156,411.7300109863281,407.42999267578125,411.7300109863281,0],["1992-10-19",411.7300109863281,414.9800109863281,410.6600036621094,414.9800109863281,0],["1992-10-20",414.9800109863281,417.9800109863281,414.489990234375,415.4800109863281,0],["1992-10-21",415.5299987792969,416.1499938964844,414.5400085449219,415.6700134277344,0],["1992-10-22",415.6700134277344,416.80999755859375,413.1000061035156,414.8999938964844,0],["1992-10-23",414.8999938964844,416.2300109863281,413.67999267578125,414.1000061035156,0],["1992-10-26",414.0899963378906,418.1700134277344,413.7099914550781,418.1600036621094,0],["1992-10-27",418.17999267578125,419.20001220703125,416.9700012207031,418.489990234375,0],["1992-10-28",418.489990234375,420.1300048828125,417.55999755859375,420.1300048828125,0],["1992-10-29",420.1499938964844,421.1600036621094,419.8299865722656,420.8599853515625,0],["1992-10-30",420.8599853515625,421.1300048828125,418.5400085449219,418.67999267578125,0],["1992-11-02",418.6600036621094,422.75,418.1199951171875,422.75,0],["1992-11-03",422.75,422.80999755859375,418.5899963378906,419.9200134277344,0],["1992-11-04",419.9100036621094,421.07000732421875,416.6099853515625,417.1099853515625,0],["1992-11-05",417.0799865722656,418.3999938964844,415.5799865722656,418.3399963378906,0],["1992-11-06",418.3500061035156,418.3500061035156,417.010009765625,417.5799865722656,0],["1992-11-09",417.5799865722656,420.1300048828125,416.7900085449219,418.5899963378906,0],["1992-11-10",418.5899963378906,419.7099914550781,417.9800109863281,418.6199951171875,0],["1992-11-11",418.6199951171875,422.3299865722656,418.3999938964844,422.20001220703125,0],["1992-11-12",422.20001220703125,423.1000061035156,421.70001220703125,422.8699951171875,0],["1992-11-13",422.8900146484375,422.9100036621094,421.0400085449219,422.42999267578125,0],["1992-11-16",422.44000244140625,422.44000244140625,420.3500061035156,420.67999267578125,0],["1992-11-17",420.6300048828125,420.9700012207031,418.30999755859375,419.2699890136719,0],["1992-11-18",419.2699890136719,423.489990234375,419.239990234375,422.8500061035156,0],["1992-11-19",422.8599853515625,423.6099853515625,422.5,423.6099853515625,0],["1992-11-20",423.6099853515625,426.9800109863281,423.6099853515625,426.6499938964844,0],["1992-11-23",426.6499938964844,426.6499938964844,424.95001220703125,425.1199951171875,0],["1992-11-24",425.1400146484375,429.30999755859375,424.8299865722656,427.5899963378906,0],["1992-11-25",427.5899963378906,429.4100036621094,427.5799865722656,429.19000244140625,0],["1992-11-27",429.19000244140625,431.92999267578125,429.1700134277344,430.1600036621094,0],["1992-11-30",430.19000244140625,431.5299987792969,429.3599853515625,431.3500061035156,0],["1992-12-01",431.3500061035156,431.4700012207031,429.20001220703125,430.7799987792969,0],["1992-12-02",430.7799987792969,430.8699951171875,428.6099853515625,429.8900146484375,0],["1992-12-03",429.9800109863281,430.989990234375,428.79998779296875,429.9100036621094,0],["1992-12-04",429.92999267578125,432.8900146484375,429.739990234375,432.05999755859375,0],["1992-12-07",432.05999755859375,435.30999755859375,432.05999755859375,435.30999755859375,0],["1992-12-08",435.30999755859375,436.989990234375,434.67999267578125,436.989990234375,0],["1992-12-09",436.989990234375,436.989990234375,433.9800109863281,435.6499938964844,0],["1992-12-10",435.6600036621094,435.6600036621094,432.6499938964844,434.6400146484375,0],["1992-12-11",434.6400146484375,434.6400146484375,433.3399963378906,433.7300109863281,0],["1992-12-14",433.7300109863281,435.260009765625,432.8299865722656,432.8399963378906,0],["1992-12-15",432.82000732421875,433.6600036621094,431.9200134277344,432.57000732421875,0],["1992-12-16",432.5799865722656,434.2200012207031,430.8800048828125,431.5199890136719,0],["1992-12-17",431.5199890136719,435.44000244140625,431.4599914550781,435.42999267578125,0],["1992-12-18",435.4599914550781,441.2900085449219,435.4599914550781,441.2799987792969,0],["1992-12-21",441.260009765625,441.260009765625,439.6499938964844,440.70001220703125,0],["1992-12-22",440.70001220703125,441.6400146484375,438.25,440.30999755859375,0],["1992-12-23",440.2900085449219,441.1099853515625,439.0299987792969,439.0299987792969,0],["1992-12-24",439.0299987792969,439.80999755859375,439.0299987792969,439.7699890136719,0],["1992-12-28",439.7699890136719,439.7699890136719,437.260009765625,439.1499938964844,0],["1992-12-29",439.1499938964844,442.6499938964844,437.6000061035156,437.9800109863281,0],["1992-12-30",437.9800109863281,439.3699951171875,437.1199951171875,438.82000732421875,0],["1992-12-31",438.82000732421875,439.5899963378906,435.7099914550781,435.7099914550781,0],["1993-01-04",435.70001220703125,437.32000732421875,434.4800109863281,435.3800048828125,0],["1993-01-05",435.3800048828125,435.3999938964844,433.54998779296875,434.3399963378906,0],["1993-01-06",434.3399963378906,435.1700134277344,432.5199890136719,434.5199890136719,0],["1993-01-07",434.5199890136719,435.4599914550781,429.760009765625,430.7300109863281,0],["1993-01-08",430.7300109863281,430.7300109863281,426.8800048828125,429.04998779296875,0],["1993-01-11",429.0400085449219,431.0400085449219,429.010009765625,430.95001220703125,0],["1993-01-12",430.95001220703125,431.3900146484375,428.19000244140625,431.0400085449219,0],["1993-01-13",431.0299987792969,433.44000244140625,429.989990234375,433.0299987792969,0],["1993-01-14",433.0799865722656,435.9599914550781,433.0799865722656,435.94000244140625,0],["1993-01-15",435.8699951171875,439.489990234375,435.8399963378906,437.1499938964844,0],["1993-01-18",437.1300048828125,437.1300048828125,435.9200134277344,436.8399963378906,0],["1993-01-19",436.8399963378906,437.70001220703125,434.5899963378906,435.1300048828125,0],["1993-01-20",435.1400146484375,436.2300109863281,433.3699951171875,433.3699951171875,0],["1993-01-21",433.3699951171875,435.75,432.4800109863281,435.489990234375,0],["1993-01-22",435.489990234375,437.80999755859375,435.489990234375,436.1099853515625,0],["1993-01-25",436.1099853515625,440.5299987792969,436.1099853515625,440.010009765625,0],["1993-01-26",440.04998779296875,442.6600036621094,439.5400085449219,439.95001220703125,0],["1993-01-27",439.95001220703125,440.0400085449219,436.82000732421875,438.1099853515625,0],["1993-01-28",438.1300048828125,439.1400146484375,437.29998779296875,438.6600036621094,0],["1993-01-29",438.6700134277344,438.92999267578125,436.9100036621094,438.7799987792969,0],["1993-02-01",438.7799987792969,442.5199890136719,438.7799987792969,442.5199890136719,0],["1993-02-02",442.5199890136719,442.8699951171875,440.760009765625,442.54998779296875,0],["1993-02-03",442.55999755859375,447.3500061035156,442.55999755859375,447.20001220703125,0],["1993-02-04",447.20001220703125,449.8599853515625,447.20001220703125,449.55999755859375,0],["1993-02-05",449.55999755859375,449.55999755859375,446.95001220703125,448.92999267578125,0],["1993-02-08",448.94000244140625,450.0400085449219,447.70001220703125,447.8500061035156,0],["1993-02-09",448.0400085449219,448.0400085449219,444.5199890136719,445.3299865722656,0],["1993-02-10",445.3299865722656,446.3699951171875,444.239990234375,446.2300109863281,0],["1993-02-11",446.2099914550781,449.3599853515625,446.2099914550781,447.6600036621094,0],["1993-02-12",447.6600036621094,447.70001220703125,444.5799865722656,444.5799865722656,0],["1993-02-16",444.5299987792969,444.5299987792969,433.4700012207031,433.9100036621094,0],["1993-02-17",433.92999267578125,433.9700012207031,430.9200134277344,433.29998779296875,0],["1993-02-18",433.29998779296875,437.7900085449219,428.25,431.8999938964844,0],["1993-02-19",431.92999267578125,434.260009765625,431.67999267578125,434.2200012207031,0],["1993-02-22",434.2099914550781,436.489990234375,433.5299987792969,435.239990234375,0],["1993-02-23",435.3399963378906,436.8399963378906,432.4100036621094,434.79998779296875,0],["1993-02-24",434.760009765625,440.8699951171875,434.67999267578125,440.8699951171875,0],["1993-02-25",440.70001220703125,442.3399963378906,439.6700134277344,442.3399963378906,0],["1993-02-26",442.3399963378906,443.7699890136719,440.9800109863281,443.3800048828125,0],["1993-03-01",443.3800048828125,444.17999267578125,441.3399963378906,442.010009765625,0],["1993-03-02",442.0,447.9100036621094,441.07000732421875,447.8999938964844,0],["1993-03-03",447.8999938964844,450.0,447.7300109863281,449.260009765625,0],["1993-03-04",449.260009765625,449.5199890136719,446.7200012207031,447.3399963378906,0],["1993-03-05",447.3399963378906,449.5899963378906,445.55999755859375,446.1099853515625,0],["1993-03-08",446.1199951171875,454.7099914550781,446.1199951171875,454.7099914550781,0],["1993-03-09",454.6700134277344,455.5199890136719,453.67999267578125,454.3999938964844,0],["1993-03-10",454.3999938964844,456.3399963378906,452.70001220703125,456.3299865722656,0],["1993-03-11",456.3500061035156,456.760009765625,453.4800109863281,453.7200012207031,0],["1993-03-12",453.70001220703125,453.70001220703125,447.0400085449219,449.8299865722656,0],["1993-03-15",449.8299865722656,451.42999267578125,449.3999938964844,451.42999267578125,0],["1993-03-16",451.42999267578125,452.3599853515625,451.010009765625,451.3699951171875,0],["1993-03-17",451.3599853515625,451.3599853515625,447.989990234375,448.30999755859375,0],["1993-03-18",448.3599853515625,452.3900146484375,448.3599853515625,451.8900146484375,0],["1993-03-19",451.8999938964844,453.32000732421875,449.9100036621094,450.17999267578125,0],["1993-03-22",450.1700134277344,450.1700134277344,446.0799865722656,448.8800048828125,0],["1993-03-23",448.8800048828125,449.79998779296875,448.29998779296875,448.760009765625,0],["1993-03-24",448.7099914550781,450.8999938964844,446.1000061035156,448.07000732421875,0],["1993-03-25",448.0899963378906,451.75,447.92999267578125,450.8800048828125,0],["1993-03-26",450.9100036621094,452.0899963378906,447.69000244140625,447.7799987792969,0],["1993-03-29",447.760009765625,452.80999755859375,447.75,450.7699890136719,0],["1993-03-30",450.7900085449219,452.05999755859375,449.6300048828125,451.9700012207031,0],["1993-03-31",451.9700012207031,454.8800048828125,451.6700134277344,451.6700134277344,0],["1993-04-01",451.6700134277344,452.6300048828125,449.6000061035156,450.29998779296875,0],["1993-04-02",450.2799987792969,450.2799987792969,440.7099914550781,441.3900146484375,0],["1993-04-05",441.4200134277344,442.42999267578125,440.5299987792969,442.2900085449219,0],["1993-04-06",442.2900085449219,443.3800048828125,439.4800109863281,441.1600036621094,0],["1993-04-07",441.1600036621094,442.7300109863281,440.5,442.7300109863281,0],["1993-04-08",442.7099914550781,443.7699890136719,440.0199890136719,441.8399963378906,0],["1993-04-12",441.8399963378906,448.3699951171875,441.8399963378906,448.3699951171875,0],["1993-04-13",448.4100036621094,450.3999938964844,447.6600036621094,449.2200012207031,0],["1993-04-14",449.2200012207031,450.0,448.0199890136719,448.6600036621094,0],["1993-04-15",448.6000061035156,449.1099853515625,446.3900146484375,448.3999938964844,0],["1993-04-16",448.4100036621094,449.3900146484375,447.6700134277344,448.94000244140625,0],["1993-04-19",448.94000244140625,449.1400146484375,445.8500061035156,447.4599914550781,0],["1993-04-20",447.4599914550781,447.4599914550781,441.80999755859375,445.1000061035156,0],["1993-04-21",445.0899963378906,445.7699890136719,443.0799865722656,443.6300048828125,0],["1993-04-22",443.54998779296875,445.7300109863281,439.4599914550781,439.4599914550781,0],["1993-04-23",439.489990234375,439.489990234375,436.82000732421875,437.0299987792969,0],["1993-04-26",437.0299987792969,438.3500061035156,432.29998779296875,433.5400085449219,0],["1993-04-27",433.5199890136719,438.0199890136719,433.1400146484375,438.010009765625,0],["1993-04-28",438.010009765625,438.79998779296875,436.67999267578125,438.0199890136719,0],["1993-04-29",438.0199890136719,438.9599914550781,435.5899963378906,438.8900146484375,0],["1993-04-30",438.8900146484375,442.2900085449219,438.8900146484375,440.19000244140625,0],["1993-05-03",440.19000244140625,442.5899963378906,438.25,442.4599914550781,0],["1993-05-04",442.5799865722656,445.19000244140625,442.45001220703125,444.04998779296875,0],["1993-05-05",443.9800109863281,446.0899963378906,443.760009765625,444.5199890136719,0],["1993-05-06",444.6000061035156,444.80999755859375,442.8999938964844,443.260009765625,0],["1993-05-07",443.2799987792969,443.70001220703125,441.69000244140625,442.30999755859375,0],["1993-05-10",442.3399963378906,445.4200134277344,442.04998779296875,442.79998779296875,0],["1993-05-11",442.79998779296875,444.57000732421875,441.5199890136719,444.3599853515625,0],["1993-05-12",444.32000732421875,445.1600036621094,442.8699951171875,444.79998779296875,0],["1993-05-13",444.75,444.75,439.2300109863281,439.2300109863281,0],["1993-05-14",439.2200012207031,439.82000732421875,438.1000061035156,439.55999755859375,0],["1993-05-17",439.55999755859375,440.3800048828125,437.8299865722656,440.3699951171875,0],["1993-05-18",440.3900146484375,441.260009765625,437.95001220703125,440.32000732421875,0],["1993-05-19",440.32000732421875,447.8599853515625,436.8599853515625,447.57000732421875,0],["1993-05-20",447.57000732421875,450.5899963378906,447.3599853515625,450.5899963378906,0],["1993-05-21",450.5899963378906,450.5899963378906,444.8900146484375,445.8399963378906,0],["1993-05-24",445.8399963378906,448.44000244140625,445.260009765625,448.0,0],["1993-05-25",448.0,449.0400085449219,447.70001220703125,448.8500061035156,0],["1993-05-26",448.8500061035156,453.510009765625,448.82000732421875,453.44000244140625,0],["1993-05-27",453.44000244140625,454.54998779296875,451.1400146484375,452.4100036621094,0],["1993-05-28",452.4100036621094,452.4100036621094,447.6700134277344,450.19000244140625,0],["1993-06-01",450.2300109863281,455.6300048828125,450.2300109863281,453.8299865722656,0],["1993-06-02",453.8299865722656,454.5299987792969,452.67999267578125,453.8500061035156,0],["1993-06-03",453.8399963378906,453.8500061035156,451.1199951171875,452.489990234375,0],["1993-06-04",452.42999267578125,452.42999267578125,448.9200134277344,450.05999755859375,0],["1993-06-07",450.07000732421875,450.75,447.32000732421875,447.69000244140625,0],["1993-06-08",447.6499938964844,447.6499938964844,444.30999755859375,444.7099914550781,0],["1993-06-09",444.7099914550781,447.3900146484375,444.6600036621094,445.7799987792969,0],["1993-06-10",445.7799987792969,446.2200012207031,444.0899963378906,445.3800048828125,0],["1993-06-11",445.3800048828125,448.19000244140625,445.3800048828125,447.260009765625,0],["1993-06-14",447.260009765625,448.6400146484375,447.2300109863281,447.7099914550781,0],["1993-06-15",447.7300109863281,448.2799987792969,446.17999267578125,446.2699890136719,0],["1993-06-16",446.2699890136719,447.42999267578125,443.6099853515625,447.42999267578125,0],["1993-06-17",447.42999267578125,448.9800109863281,446.9100036621094,448.5400085449219,0],["1993-06-18",448.5400085449219,448.5899963378906,443.67999267578125,443.67999267578125,0],["1993-06-21",443.67999267578125,446.2200012207031,443.67999267578125,446.2200012207031,0],["1993-06-22",446.25,446.2900085449219,444.94000244140625,445.92999267578125,0],["1993-06-23",445.9599914550781,445.9599914550781,443.19000244140625,443.19000244140625,0],["1993-06-24",443.0400085449219,447.2099914550781,442.5,446.6199951171875,0],["1993-06-25",446.6199951171875,448.6400146484375,446.6199951171875,447.6000061035156,0],["1993-06-28",447.6000061035156,451.8999938964844,447.6000061035156,451.8500061035156,0],["1993-06-29",451.8900146484375,451.8999938964844,449.6700134277344,450.69000244140625,0],["1993-06-30",450.69000244140625,451.4700012207031,450.1499938964844,450.5299987792969,0],["1993-07-01",450.5400085449219,451.1499938964844,448.7099914550781,449.0199890136719,0],["1993-07-02",449.0199890136719,449.0199890136719,445.20001220703125,445.8399963378906,0],["1993-07-06",445.8599853515625,446.8699951171875,441.4200134277344,441.42999267578125,0],["1993-07-07",441.3999938964844,443.6300048828125,441.3999938964844,442.8299865722656,0],["1993-07-08",442.8399963378906,448.6400146484375,442.8399963378906,448.6400146484375,0],["1993-07-09",448.6400146484375,448.94000244140625,446.739990234375,448.1099853515625,0],["1993-07-12",448.1300048828125,449.1099853515625,447.7099914550781,448.9800109863281,0],["1993-07-13",449.0,450.70001220703125,448.07000732421875,448.0899963378906,0],["1993-07-14",448.0799865722656,451.1199951171875,448.0799865722656,450.0799865722656,0],["1993-07-15",450.0899963378906,450.1199951171875,447.260009765625,449.2200012207031,0],["1993-07-16",449.07000732421875,449.0799865722656,445.6600036621094,445.75,0],["1993-07-19",445.75,446.7799987792969,444.8299865722656,446.0299987792969,0],["1993-07-20",446.0299987792969,447.6300048828125,443.7099914550781,447.30999755859375,0],["1993-07-21",447.2799987792969,447.5,445.8399963378906,447.17999267578125,0],["1993-07-22",447.17999267578125,447.2300109863281,443.7200012207031,444.510009765625,0],["1993-07-23",444.5400085449219,447.1000061035156,444.5400085449219,447.1000061035156,0],["1993-07-26",447.05999755859375,449.5,447.0400085449219,449.0899963378906,0],["1993-07-27",449.0,449.44000244140625,446.760009765625,448.239990234375,0],["1993-07-28",448.25,448.6099853515625,446.5899963378906,447.19000244140625,0],["1993-07-29",447.19000244140625,450.7699890136719,447.19000244140625,450.239990234375,0],["1993-07-30",450.19000244140625,450.2200012207031,446.9800109863281,448.1300048828125,0],["1993-08-02",448.1300048828125,450.1499938964844,448.0299987792969,450.1499938964844,0],["1993-08-03",450.1499938964844,450.42999267578125,447.5899963378906,449.2699890136719,0],["1993-08-04",449.2699890136719,449.7200012207031,447.92999267578125,448.5400085449219,0],["1993-08-05",448.54998779296875,449.6099853515625,446.94000244140625,448.1300048828125,0],["1993-08-06",448.1300048828125,449.260009765625,447.8699951171875,448.67999267578125,0],["1993-08-09",448.67999267578125,451.510009765625,448.30999755859375,450.7200012207031,0],["1993-08-10",450.7099914550781,450.7099914550781,449.1000061035156,449.45001220703125,0],["1993-08-11",449.6000061035156,451.0,449.6000061035156,450.4599914550781,0],["1993-08-12",450.4700012207031,451.6300048828125,447.5299987792969,448.9599914550781,0],["1993-08-13",448.9700012207031,450.25,448.9700012207031,450.1400146484375,0],["1993-08-16",450.25,453.4100036621094,450.25,452.3800048828125,0],["1993-08-17",452.3800048828125,453.70001220703125,451.9599914550781,453.1300048828125,0],["1993-08-18",453.2099914550781,456.989990234375,453.2099914550781,456.0400085449219,0],["1993-08-19",456.010009765625,456.760009765625,455.20001220703125,456.42999267578125,0],["1993-08-20",456.510009765625,456.67999267578125,454.6000061035156,456.1600036621094,0],["1993-08-23",456.1199951171875,456.1199951171875,454.2900085449219,455.2300109863281,0],["1993-08-24",455.2300109863281,459.7699890136719,455.0400085449219,459.7699890136719,0],["1993-08-25",459.75,462.0400085449219,459.29998779296875,460.1300048828125,0],["1993-08-26",460.0400085449219,462.8699951171875,458.82000732421875,461.0400085449219,0],["1993-08-27",461.04998779296875,461.04998779296875,459.19000244140625,460.5400085449219,0],["1993-08-30",460.5400085449219,462.5799865722656,460.2799987792969,461.8999938964844,0],["1993-08-31",461.8999938964844,463.55999755859375,461.2900085449219,463.55999755859375,0],["1993-09-01",463.54998779296875,463.79998779296875,461.7699890136719,463.1499938964844,0],["1993-09-02",463.1300048828125,463.5400085449219,461.07000732421875,461.29998779296875,0],["1993-09-03",461.29998779296875,462.04998779296875,459.9100036621094,461.3399963378906,0],["1993-09-07",461.3399963378906,462.07000732421875,457.95001220703125,458.5199890136719,0],["1993-09-08",458.5199890136719,458.5299987792969,453.75,456.6499938964844,0],["1993-09-09",456.6499938964844,458.1099853515625,455.1700134277344,457.5,0],["1993-09-10",457.489990234375,461.8599853515625,457.489990234375,461.7200012207031,0],["1993-09-13",461.70001220703125,463.3800048828125,461.4100036621094,462.05999755859375,0],["1993-09-14",461.92999267578125,461.92999267578125,458.1499938964844,459.8999938964844,0],["1993-09-15",459.8999938964844,461.9599914550781,456.30999755859375,461.6000061035156,0],["1993-09-16",461.5400085449219,461.5400085449219,459.0,459.42999267578125,0],["1993-09-17",459.42999267578125,459.42999267578125,457.0899963378906,458.8299865722656,0],["1993-09-20",458.8399963378906,459.9100036621094,455.0,455.04998779296875,0],["1993-09-21",455.04998779296875,455.79998779296875,449.6400146484375,452.95001220703125,0],["1993-09-22",452.94000244140625,456.9200134277344,452.94000244140625,456.20001220703125,0],["1993-09-23",456.25,458.69000244140625,456.25,457.739990234375,0],["1993-09-24",457.739990234375,458.55999755859375,456.9200134277344,457.6300048828125,0],["1993-09-27",457.6300048828125,461.80999755859375,457.6300048828125,461.79998779296875,0],["1993-09-28",461.8399963378906,462.0799865722656,460.9100036621094,461.5299987792969,0],["1993-09-29",461.6000061035156,462.1700134277344,459.510009765625,460.1099853515625,0],["1993-09-30",460.1099853515625,460.55999755859375,458.2799987792969,458.92999267578125,0],["1993-10-01",458.92999267578125,461.4800109863281,458.3500061035156,461.2799987792969,0],["1993-10-04",461.2799987792969,461.79998779296875,460.0199890136719,461.3399963378906,0],["1993-10-05",461.3399963378906,463.1499938964844,459.45001220703125,461.20001220703125,0],["1993-10-06",461.239990234375,462.6000061035156,460.260009765625,460.739990234375,0],["1993-10-07",460.7099914550781,461.1300048828125,459.0799865722656,459.17999267578125,0],["1993-10-08",459.17999267578125,460.989990234375,456.3999938964844,460.30999755859375,0],["1993-10-11",460.30999755859375,461.8699951171875,460.30999755859375,460.8800048828125,0],["1993-10-12",461.0400085449219,462.4700012207031,460.7300109863281,461.1199951171875,0],["1993-10-13",461.1199951171875,461.9800109863281,460.760009765625,461.489990234375,0],["1993-10-14",461.54998779296875,466.8299865722656,461.54998779296875,466.8299865722656,0],["1993-10-15",466.8299865722656,471.1000061035156,466.8299865722656,469.5,0],["1993-10-18",469.5,470.0400085449219,468.0199890136719,468.45001220703125,0],["1993-10-19",468.4100036621094,468.6400146484375,464.79998779296875,466.2099914550781,0],["1993-10-20",466.2099914550781,466.8699951171875,464.5400085449219,466.07000732421875,0],["1993-10-21",466.05999755859375,466.6400146484375,464.3800048828125,465.3599853515625,0],["1993-10-22",465.3599853515625,467.82000732421875,463.2699890136719,463.2699890136719,0],["1993-10-25",463.2699890136719,464.489990234375,462.04998779296875,464.20001220703125,0],["1993-10-26",464.20001220703125,464.32000732421875,462.6499938964844,464.29998779296875,0],["1993-10-27",464.29998779296875,464.6099853515625,463.3599853515625,464.6099853515625,0],["1993-10-28",464.5199890136719,468.760009765625,464.5199890136719,467.7300109863281,0],["1993-10-29",467.7200012207031,468.20001220703125,467.3699951171875,467.8299865722656,0],["1993-11-01",467.8299865722656,469.1099853515625,467.3299865722656,469.1000061035156,0],["1993-11-02",469.1000061035156,469.1000061035156,466.20001220703125,468.44000244140625,0],["1993-11-03",468.44000244140625,468.6099853515625,460.95001220703125,463.0199890136719,0],["1993-11-04",463.0199890136719,463.1600036621094,457.260009765625,457.489990234375,0],["1993-11-05",457.489990234375,459.6300048828125,454.3599853515625,459.57000732421875,0],["1993-11-08",459.57000732421875,461.5400085449219,458.7799987792969,460.2099914550781,0],["1993-11-09",460.2099914550781,463.4200134277344,460.2099914550781,460.3299865722656,0],["1993-11-10",460.3999938964844,463.7200012207031,459.57000732421875,463.7200012207031,0],["1993-11-11",463.7200012207031,464.9599914550781,462.489990234375,462.6400146484375,0],["1993-11-12",462.6400146484375,465.8399963378906,462.6400146484375,465.3900146484375,0],["1993-11-15",465.3900146484375,466.1300048828125,463.010009765625,463.75,0],["1993-11-16",463.75,466.739990234375,462.9700012207031,466.739990234375,0],["1993-11-17",466.739990234375,467.239990234375,462.7300109863281,464.80999755859375,0],["1993-11-18",464.8299865722656,464.8800048828125,461.7300109863281,463.6199951171875,0],["1993-11-19",463.5899963378906,463.6000061035156,460.0299987792969,462.6000061035156,0],["1993-11-22",462.6000061035156,462.6000061035156,457.0799865722656,459.1300048828125,0],["1993-11-23",459.1300048828125,461.7699890136719,458.4700012207031,461.0299987792969,0],["1993-11-24",461.0299987792969,462.8999938964844,461.0299987792969,462.3599853515625,0],["1993-11-26",462.3599853515625,463.6300048828125,462.3599853515625,463.05999755859375,0],["1993-11-29",463.05999755859375,464.8299865722656,461.8299865722656,461.8999938964844,0],["1993-11-30",461.8999938964844,463.6199951171875,460.45001220703125,461.7900085449219,0],["1993-12-01",461.92999267578125,464.4700012207031,461.6300048828125,461.8900146484375,0],["1993-12-02",461.8900146484375,463.2200012207031,461.45001220703125,463.1099853515625,0],["1993-12-03",463.1300048828125,464.8900146484375,462.6700134277344,464.8900146484375,0],["1993-12-06",464.8900146484375,466.8900146484375,464.3999938964844,466.42999267578125,0],["1993-12-07",466.42999267578125,466.7699890136719,465.44000244140625,466.760009765625,0],["1993-12-08",465.8800048828125,466.7300109863281,465.4200134277344,466.2900085449219,0],["1993-12-09",466.2900085449219,466.5400085449219,463.8699951171875,464.17999267578125,0],["1993-12-10",464.17999267578125,464.8699951171875,462.6600036621094,463.92999267578125,0],["1993-12-13",463.92999267578125,465.7099914550781,462.7099914550781,465.70001220703125,0],["1993-12-14",465.7300109863281,466.1199951171875,462.4599914550781,463.05999755859375,0],["1993-12-15",463.05999755859375,463.69000244140625,461.8399963378906,461.8399963378906,0],["1993-12-16",461.8599853515625,463.9800109863281,461.8599853515625,463.3399963378906,0],["1993-12-17",463.3399963378906,466.3800048828125,463.3399963378906,466.3800048828125,0],["1993-12-20",466.3800048828125,466.8999938964844,465.5299987792969,465.8500061035156,0],["1993-12-21",465.8399963378906,465.9200134277344,464.0299987792969,465.29998779296875,0],["1993-12-22",465.0799865722656,467.3800048828125,465.0799865722656,467.32000732421875,0],["1993-12-23",467.29998779296875,468.9700012207031,467.29998779296875,467.3800048828125,0],["1993-12-27",467.3999938964844,470.54998779296875,467.3500061035156,470.5400085449219,0],["1993-12-28",470.6099853515625,471.04998779296875,469.42999267578125,470.94000244140625,0],["1993-12-29",470.8800048828125,471.2900085449219,469.8699951171875,470.5799865722656,0],["1993-12-30",470.5799865722656,470.5799865722656,468.0899963378906,468.6400146484375,0],["1993-12-31",468.6600036621094,470.75,466.45001220703125,466.45001220703125,0],["1994-01-03",466.510009765625,466.94000244140625,464.3599853515625,465.44000244140625,0],["1994-01-04",465.44000244140625,466.8900146484375,464.44000244140625,466.8900146484375,0],["1994-01-05",466.8900146484375,467.82000732421875,465.9200134277344,467.54998779296875,0],["1994-01-06",467.54998779296875,469.0,467.0199890136719,467.1199951171875,0],["1994-01-07",467.0899963378906,470.260009765625,467.0299987792969,469.8999938964844,0],["1994-01-10",469.8999938964844,475.2699890136719,469.54998779296875,475.2699890136719,0],["1994-01-11",475.2699890136719,475.2799987792969,473.2699890136719,474.1300048828125,0],["1994-01-12",474.1300048828125,475.05999755859375,472.1400146484375,474.1700134277344,0],["1994-01-13",474.1700134277344,474.1700134277344,471.79998779296875,472.4700012207031,0],["1994-01-14",472.5,475.32000732421875,472.5,474.9100036621094,0],["1994-01-17",474.9100036621094,474.9100036621094,472.8399963378906,473.29998779296875,0],["1994-01-18",473.29998779296875,475.19000244140625,473.2900085449219,474.25,0],["1994-01-19",474.25,474.70001220703125,472.2099914550781,474.29998779296875,0],["1994-01-20",474.29998779296875,475.0,473.4200134277344,474.9800109863281,0],["1994-01-21",474.9800109863281,475.55999755859375,473.7200012207031,474.7200012207031,0],["1994-01-24",474.7200012207031,475.20001220703125,471.489990234375,471.9700012207031,0],["1994-01-25",471.9700012207031,472.55999755859375,470.2699890136719,470.9200134277344,0],["1994-01-26",470.9200134277344,473.44000244140625,470.7200012207031,473.20001220703125,0],["1994-01-27",473.20001220703125,477.5199890136719,473.20001220703125,477.04998779296875,0],["1994-01-28",477.04998779296875,479.75,477.04998779296875,478.70001220703125,0],["1994-01-31",478.70001220703125,482.8500061035156,478.70001220703125,481.6099853515625,0],["1994-02-01",481.6000061035156,481.6400146484375,479.17999267578125,479.6199951171875,0],["1994-02-02",479.6199951171875,482.2300109863281,479.57000732421875,482.0,0],["1994-02-03",481.9599914550781,481.9599914550781,478.7099914550781,480.7099914550781,0],["1994-02-04",480.67999267578125,481.0199890136719,469.2799987792969,469.80999755859375,0],["1994-02-07",469.80999755859375,472.0899963378906,467.57000732421875,471.760009765625,0],["1994-02-08",471.760009765625,472.3299865722656,469.5,471.04998779296875,0],["1994-02-09",471.04998779296875,473.4100036621094,471.04998779296875,472.7699890136719,0],["1994-02-10",472.80999755859375,473.1300048828125,468.9100036621094,468.92999267578125,0],["1994-02-11",468.92999267578125,471.1300048828125,466.8900146484375,470.17999267578125,0],["1994-02-14",470.17999267578125,471.989990234375,469.04998779296875,470.2300109863281,0],["1994-02-15",470.2300109863281,473.4100036621094,470.2300109863281,472.5199890136719,0],["1994-02-16",472.5299987792969,474.1600036621094,471.94000244140625,472.7900085449219,0],["1994-02-17",472.7900085449219,475.1199951171875,468.44000244140625,470.3399963378906,0],["1994-02-18",470.2900085449219,471.0899963378906,466.07000732421875,467.69000244140625,0],["1994-02-22",467.69000244140625,471.6499938964844,467.5799865722656,471.4599914550781,0],["1994-02-23",471.4800109863281,472.4100036621094,469.4700012207031,470.69000244140625,0],["1994-02-24",470.6499938964844,470.6499938964844,464.260009765625,464.260009765625,0],["1994-02-25",464.3299865722656,466.4800109863281,464.3299865722656,466.07000732421875,0],["1994-02-28",466.07000732421875,469.1600036621094,466.07000732421875,467.1400146484375,0],["1994-03-01",467.19000244140625,467.42999267578125,462.0199890136719,464.44000244140625,0],["1994-03-02",464.3999938964844,464.8699951171875,457.489990234375,464.80999755859375,0],["1994-03-03",464.80999755859375,464.8299865722656,462.5,463.010009765625,0],["1994-03-04",463.0299987792969,466.1600036621094,462.4100036621094,464.739990234375,0],["1994-03-07",464.739990234375,468.07000732421875,464.739990234375,466.9100036621094,0],["1994-03-08",466.9200134277344,467.7900085449219,465.0199890136719,465.8800048828125,0],["1994-03-09",465.94000244140625,467.4200134277344,463.3999938964844,467.05999755859375,0],["1994-03-10",467.0799865722656,467.2900085449219,462.4599914550781,463.8999938964844,0],["1994-03-11",463.8599853515625,466.6099853515625,462.5400085449219,466.44000244140625,0],["1994-03-14",466.44000244140625,467.6000061035156,466.0799865722656,467.3900146484375,0],["1994-03-15",467.3900146484375,468.989990234375,466.0400085449219,467.010009765625,0],["1994-03-16",467.0400085449219,469.8500061035156,465.4800109863281,469.4200134277344,0],["1994-03-17",469.4200134277344,471.04998779296875,468.6199951171875,470.8999938964844,0],["1994-03-18",470.8900146484375,471.0899963378906,467.8299865722656,471.05999755859375,0],["1994-03-21",471.05999755859375,471.05999755859375,467.2300109863281,468.5400085449219,0],["1994-03-22",468.3999938964844,470.4700012207031,467.8800048828125,468.79998779296875,0],["1994-03-23",468.8900146484375,470.3800048828125,468.5199890136719,468.5400085449219,0],["1994-03-24",468.57000732421875,468.57000732421875,462.4100036621094,464.3500061035156,0],["1994-03-25",464.3500061035156,465.2900085449219,460.5799865722656,460.5799865722656,0],["1994-03-28",460.5799865722656,461.1199951171875,456.1000061035156,460.0,0],["1994-03-29",460.0,460.32000732421875,452.42999267578125,452.4800109863281,0],["1994-03-30",452.4800109863281,452.489990234375,445.54998779296875,445.54998779296875,0],["1994-03-31",445.54998779296875,447.1600036621094,436.1600036621094,445.7699890136719,0],["1994-04-04",445.6600036621094,445.6600036621094,435.8599853515625,438.9200134277344,0],["1994-04-05",439.1400146484375,448.2900085449219,439.1400146484375,448.2900085449219,0],["1994-04-06",448.2900085449219,449.6300048828125,444.9800109863281,448.04998779296875,0],["1994-04-07",448.1099853515625,451.1000061035156,446.3800048828125,450.8800048828125,0],["1994-04-08",450.8900146484375,450.8900146484375,445.510009765625,447.1000061035156,0],["1994-04-11",447.1199951171875,450.3399963378906,447.1000061035156,449.8699951171875,0],["1994-04-12",449.8299865722656,450.79998779296875,447.3299865722656,447.57000732421875,0],["1994-04-13",447.6300048828125,448.57000732421875,442.6199951171875,446.260009765625,0],["1994-04-14",446.260009765625,447.54998779296875,443.57000732421875,446.3800048828125,0],["1994-04-15",446.3800048828125,447.8500061035156,445.80999755859375,446.17999267578125,0],["1994-04-18",446.2699890136719,447.8699951171875,441.4800109863281,442.4599914550781,0],["1994-04-19",442.5400085449219,444.82000732421875,438.8299865722656,442.5400085449219,0],["1994-04-20",442.5400085449219,445.010009765625,439.3999938964844,441.9599914550781,0],["1994-04-21",441.9599914550781,449.1400146484375,441.9599914550781,448.7300109863281,0],["1994-04-22",448.7300109863281,449.9599914550781,447.1600036621094,447.6300048828125,0],["1994-04-25",447.6400146484375,452.7099914550781,447.5799865722656,452.7099914550781,0],["1994-04-26",452.7099914550781,452.7900085449219,450.6600036621094,451.8699951171875,0],["1994-04-28",451.8399963378906,452.2300109863281,447.9700012207031,449.1000061035156,0],["1994-04-29",449.07000732421875,451.3500061035156,447.9100036621094,450.9100036621094,0],["1994-05-02",450.9100036621094,453.57000732421875,449.04998779296875,453.0199890136719,0],["1994-05-03",453.05999755859375,453.9800109863281,450.510009765625,453.0299987792969,0],["1994-05-04",453.0400085449219,453.1099853515625,449.8699951171875,451.7200012207031,0],["1994-05-05",451.7200012207031,452.82000732421875,450.7200012207031,451.3800048828125,0],["1994-05-06",451.3699951171875,451.3699951171875,445.6400146484375,447.82000732421875,0],["1994-05-09",447.82000732421875,447.82000732421875,441.8399963378906,442.32000732421875,0],["1994-05-10",442.3699951171875,446.8399963378906,442.3699951171875,446.010009765625,0],["1994-05-11",446.0299987792969,446.0299987792969,440.7799987792969,441.489990234375,0],["1994-05-12",441.5,444.79998779296875,441.5,443.75,0],["1994-05-13",443.6199951171875,444.7200012207031,441.2099914550781,444.1400146484375,0],["1994-05-16",444.1499938964844,445.82000732421875,443.6199951171875,444.489990234375,0],["1994-05-17",444.489990234375,449.3699951171875,443.70001220703125,449.3699951171875,0],["1994-05-18",449.3900146484375,454.45001220703125,448.8699951171875,453.69000244140625,0],["1994-05-19",453.69000244140625,456.8800048828125,453.0,456.4800109863281,0],["1994-05-20",456.4800109863281,456.4800109863281,454.2200012207031,454.9200134277344,0],["1994-05-23",454.9200134277344,454.9200134277344,451.7900085449219,453.20001220703125,0],["1994-05-24",453.2099914550781,456.7699890136719,453.2099914550781,454.80999755859375,0],["1994-05-25",454.8399963378906,456.3399963378906,452.20001220703125,456.3399963378906,0],["1994-05-26",456.3299865722656,457.7699890136719,455.7900085449219,457.05999755859375,0],["1994-05-27",457.0299987792969,457.3299865722656,454.6700134277344,457.3299865722656,0],["1994-05-31",457.32000732421875,457.6099853515625,455.1600036621094,456.5,0],["1994-06-01",456.5,458.2900085449219,453.989990234375,457.6300048828125,0],["1994-06-02",457.6199951171875,458.5,457.260009765625,457.6499938964844,0],["1994-06-03",457.6499938964844,460.8599853515625,456.2699890136719,460.1300048828125,0],["1994-06-06",460.1300048828125,461.8699951171875,458.8500061035156,458.8800048828125,0],["1994-06-07",458.8800048828125,459.4599914550781,457.6499938964844,458.2099914550781,0],["1994-06-08",458.2099914550781,459.739990234375,455.42999267578125,457.05999755859375,0],["1994-06-09",457.05999755859375,457.8699951171875,455.8599853515625,457.8599853515625,0],["1994-06-10",457.8599853515625,459.4800109863281,457.3599853515625,458.6700134277344,0],["1994-06-13",458.6700134277344,459.3599853515625,457.17999267578125,459.1000061035156,0],["1994-06-14",459.1000061035156,462.5199890136719,459.1000061035156,462.3699951171875,0],["1994-06-15",462.3800048828125,463.2300109863281,459.95001220703125,460.6099853515625,0],["1994-06-16",460.6099853515625,461.92999267578125,459.79998779296875,461.92999267578125,0],["1994-06-17",461.92999267578125,462.1600036621094,458.44000244140625,458.45001220703125,0],["1994-06-20",458.45001220703125,458.45001220703125,454.4599914550781,455.4800109863281,0],["1994-06-21",455.4800109863281,455.4800109863281,449.45001220703125,451.3399963378906,0],["1994-06-22",451.3999938964844,453.9100036621094,451.3999938964844,453.0899963378906,0],["1994-06-23",453.0899963378906,454.1600036621094,449.42999267578125,449.6300048828125,0],["1994-06-24",449.6300048828125,449.6300048828125,442.510009765625,442.79998779296875,0],["1994-06-27",442.7799987792969,447.760009765625,439.8299865722656,447.30999755859375,0],["1994-06-28",447.3599853515625,448.4700012207031,443.0799865722656,446.07000732421875,0],["1994-06-29",446.04998779296875,449.8299865722656,446.0400085449219,447.6300048828125,0],["1994-06-30",447.6300048828125,448.6099853515625,443.6600036621094,444.2699890136719,0],["1994-07-01",444.2699890136719,446.45001220703125,443.5799865722656,446.20001220703125,0],["1994-07-05",446.20001220703125,447.6199951171875,445.1400146484375,446.3699951171875,0],["1994-07-06",446.2900085449219,447.2799987792969,444.17999267578125,446.1300048828125,0],["1994-07-07",446.1499938964844,448.6400146484375,446.1499938964844,448.3800048828125,0],["1994-07-08",448.3800048828125,449.75,446.5299987792969,449.54998779296875,0],["1994-07-11",449.55999755859375,450.239990234375,445.2699890136719,448.05999755859375,0],["1994-07-12",448.0199890136719,448.1600036621094,444.6499938964844,447.95001220703125,0],["1994-07-13",448.0299987792969,450.05999755859375,447.9700012207031,448.7300109863281,0],["1994-07-14",448.7300109863281,454.3299865722656,448.7300109863281,453.4100036621094,0],["1994-07-15",453.2799987792969,454.3299865722656,452.79998779296875,454.1600036621094,0],["1994-07-18",454.4100036621094,455.7099914550781,453.260009765625,455.2200012207031,0],["1994-07-19",455.2200012207031,455.29998779296875,453.8599853515625,453.8599853515625,0],["1994-07-20",453.8900146484375,454.1600036621094,450.69000244140625,451.6000061035156,0],["1994-07-21",451.6000061035156,453.2200012207031,451.0,452.6099853515625,0],["1994-07-22",452.6099853515625,454.0299987792969,452.3299865722656,453.1099853515625,0],["1994-07-25",453.1000061035156,454.32000732421875,452.760009765625,454.25,0],["1994-07-26",454.25,454.25,452.7799987792969,453.3599853515625,0],["1994-07-27",453.3599853515625,453.3800048828125,451.3599853515625,452.57000732421875,0],["1994-07-28",452.57000732421875,454.92999267578125,452.29998779296875,454.239990234375,0],["1994-07-29",454.25,459.3299865722656,454.25,458.260009765625,0],["1994-08-01",458.2799987792969,461.010009765625,458.0799865722656,461.010009765625,0],["1994-08-02",461.010009765625,462.7699890136719,459.70001220703125,460.55999755859375,0],["1994-08-03",460.6499938964844,461.4599914550781,459.510009765625,461.45001220703125,0],["1994-08-04",461.45001220703125,461.489990234375,458.3999938964844,458.3999938964844,0],["1994-08-05",458.3399963378906,458.3399963378906,456.0799865722656,457.0899963378906,0],["1994-08-08",457.0799865722656,458.29998779296875,457.010009765625,457.8900146484375,0],["1994-08-09",457.8900146484375,458.1600036621094,456.6600036621094,457.9200134277344,0],["1994-08-10",457.9800109863281,460.4800109863281,457.9800109863281,460.29998779296875,0],["1994-08-11",460.30999755859375,461.4100036621094,456.8800048828125,458.8800048828125,0],["1994-08-12",458.8800048828125,462.2699890136719,458.8800048828125,461.94000244140625,0],["1994-08-15",461.9700012207031,463.3399963378906,461.2099914550781,461.2300109863281,0],["1994-08-16",461.2200012207031,465.20001220703125,459.8900146484375,465.010009765625,0],["1994-08-17",465.1099853515625,465.9100036621094,464.57000732421875,465.1700134277344,0],["1994-08-18",465.1000061035156,465.1000061035156,462.29998779296875,463.1700134277344,0],["1994-08-19",463.25,464.3699951171875,461.80999755859375,463.67999267578125,0],["1994-08-22",463.6099853515625,463.6099853515625,461.4599914550781,462.32000732421875,0],["1994-08-23",462.3900146484375,466.5799865722656,462.3900146484375,464.510009765625,0],["1994-08-24",464.510009765625,469.04998779296875,464.510009765625,469.0299987792969,0],["1994-08-25",469.07000732421875,470.1199951171875,467.6400146484375,468.0799865722656,0],["1994-08-26",468.0799865722656,474.6499938964844,468.0799865722656,473.79998779296875,0],["1994-08-29",473.8900146484375,477.1400146484375,473.8900146484375,474.5899963378906,0],["1994-08-30",474.5899963378906,476.6099853515625,473.55999755859375,476.07000732421875,0],["1994-08-31",476.07000732421875,477.5899963378906,474.42999267578125,475.489990234375,0],["1994-09-01",475.489990234375,475.489990234375,471.739990234375,473.1700134277344,0],["1994-09-02",473.20001220703125,474.8900146484375,470.6700134277344,470.989990234375,0],["1994-09-06",471.0,471.9200134277344,469.6400146484375,471.8599853515625,0],["1994-09-07",471.8599853515625,472.4100036621094,470.20001220703125,470.989990234375,0],["1994-09-08",470.9599914550781,473.3999938964844,470.8599853515625,473.1400146484375,0],["1994-09-09",473.1300048828125,473.1300048828125,466.54998779296875,468.17999267578125,0],["1994-09-12",468.17999267578125,468.4200134277344,466.1499938964844,466.2099914550781,0],["1994-09-13",466.2699890136719,468.760009765625,466.2699890136719,467.510009765625,0],["1994-09-14",467.54998779296875,468.8599853515625,466.82000732421875,468.79998779296875,0],["1994-09-15",468.79998779296875,474.80999755859375,468.7900085449219,474.80999755859375,0],["1994-09-16",474.80999755859375,474.80999755859375,470.05999755859375,471.19000244140625,0],["1994-09-19",471.2099914550781,473.1499938964844,470.67999267578125,470.8500061035156,0],["1994-09-20",470.8299865722656,470.8299865722656,463.3599853515625,463.3599853515625,0],["1994-09-21",463.4200134277344,464.010009765625,458.4700012207031,461.4599914550781,0],["1994-09-22",461.45001220703125,463.2200012207031,460.9599914550781,461.2699890136719,0],["1994-09-23",461.2699890136719,462.1400146484375,459.010009765625,459.6700134277344,0],["1994-09-26",459.6499938964844,460.8699951171875,459.30999755859375,460.82000732421875,0],["1994-09-27",460.82000732421875,462.75,459.8299865722656,462.04998779296875,0],["1994-09-28",462.1000061035156,465.54998779296875,462.1000061035156,464.8399963378906,0],["1994-09-29",464.8399963378906,464.8399963378906,461.510009765625,462.239990234375,0],["1994-09-30",462.2699890136719,465.29998779296875,461.9100036621094,462.7099914550781,0],["1994-10-03",462.69000244140625,463.30999755859375,460.3299865722656,461.739990234375,0],["1994-10-04",461.7699890136719,462.4599914550781,454.0299987792969,454.5899963378906,0],["1994-10-05",454.5899963378906,454.5899963378906,449.2699890136719,453.5199890136719,0],["1994-10-06",453.5199890136719,454.489990234375,452.1300048828125,452.3599853515625,0],["1994-10-07",452.3699951171875,455.6700134277344,452.1300048828125,455.1000061035156,0],["1994-10-10",455.1199951171875,459.2900085449219,455.1199951171875,459.0400085449219,0],["1994-10-11",459.0400085449219,466.3399963378906,459.0400085449219,465.7900085449219,0],["1994-10-12",465.7799987792969,466.70001220703125,464.7900085449219,465.4700012207031,0],["1994-10-13",465.55999755859375,471.29998779296875,465.55999755859375,467.7900085449219,0],["1994-10-14",467.7799987792969,469.5299987792969,466.1099853515625,469.1000061035156,0],["1994-10-17",469.1099853515625,469.8800048828125,468.1600036621094,468.9599914550781,0],["1994-10-18",469.0199890136719,469.19000244140625,466.5400085449219,467.6600036621094,0],["1994-10-19",467.69000244140625,471.42999267578125,465.9599914550781,470.2799987792969,0],["1994-10-20",470.3699951171875,470.3699951171875,465.3900146484375,466.8500061035156,0],["1994-10-21",466.69000244140625,466.69000244140625,463.8299865722656,464.8900146484375,0],["1994-10-24",464.8900146484375,466.3699951171875,460.79998779296875,460.8299865722656,0],["1994-10-25",460.8299865722656,461.95001220703125,458.260009765625,461.5299987792969,0],["1994-10-26",461.54998779296875,463.7699890136719,461.2200012207031,462.6199951171875,0],["1994-10-27",462.67999267578125,465.8500061035156,462.6199951171875,465.8500061035156,0],["1994-10-28",465.8399963378906,473.7799987792969,465.79998779296875,473.7699890136719,0],["1994-10-31",473.760009765625,474.739990234375,472.3299865722656,472.3500061035156,0],["1994-11-01",472.260009765625,472.260009765625,467.6400146484375,468.4200134277344,0],["1994-11-02",468.4100036621094,470.9200134277344,466.3599853515625,466.510009765625,0],["1994-11-03",466.5,468.6400146484375,466.3999938964844,467.9100036621094,0],["1994-11-04",467.9599914550781,469.2799987792969,462.2799987792969,462.2799987792969,0],["1994-11-07",462.30999755859375,463.55999755859375,461.25,463.07000732421875,0],["1994-11-08",463.0799865722656,467.5400085449219,463.07000732421875,465.6499938964844,0],["1994-11-09",465.6499938964844,469.95001220703125,463.4599914550781,465.3999938964844,0],["1994-11-10",465.3999938964844,467.7900085449219,463.7300109863281,464.3699951171875,0],["1994-11-11",464.1700134277344,464.1700134277344,461.45001220703125,462.3500061035156,0],["1994-11-14",462.44000244140625,466.2900085449219,462.3500061035156,466.0400085449219,0],["1994-11-15",466.0400085449219,468.510009765625,462.95001220703125,465.0299987792969,0],["1994-11-16",465.05999755859375,466.25,464.2799987792969,465.6199951171875,0],["1994-11-17",465.7099914550781,465.8299865722656,461.4700012207031,463.57000732421875,0],["1994-11-18",463.6000061035156,463.8399963378906,460.25,461.4700012207031,0],["1994-11-21",461.69000244140625,463.4100036621094,457.54998779296875,458.29998779296875,0],["1994-11-22",457.95001220703125,458.0299987792969,450.0799865722656,450.0899963378906,0],["1994-11-23",450.010009765625,450.6099853515625,444.17999267578125,449.92999267578125,0],["1994-11-25",449.94000244140625,452.8699951171875,449.94000244140625,452.2900085449219,0],["1994-11-28",452.260009765625,454.19000244140625,451.0400085449219,454.1600036621094,0],["1994-11-29",454.2300109863281,455.1700134277344,452.1400146484375,455.1700134277344,0],["1994-11-30",455.1700134277344,457.1300048828125,453.2699890136719,453.69000244140625,0],["1994-12-01",453.54998779296875,453.9100036621094,447.9700012207031,448.9200134277344,0],["1994-12-02",448.9200134277344,453.30999755859375,448.0,453.29998779296875,0],["1994-12-05",453.29998779296875,455.0400085449219,452.05999755859375,453.32000732421875,0],["1994-12-06",453.2900085449219,453.92999267578125,450.3500061035156,453.1099853515625,0],["1994-12-07",453.1099853515625,453.1099853515625,450.010009765625,451.2300109863281,0],["1994-12-08",451.2300109863281,452.05999755859375,444.5899963378906,445.45001220703125,0],["1994-12-09",445.45001220703125,446.9800109863281,442.8800048828125,446.9599914550781,0],["1994-12-12",446.95001220703125,449.4800109863281,445.6199951171875,449.4700012207031,0],["1994-12-13",449.5199890136719,451.69000244140625,449.42999267578125,450.1499938964844,0],["1994-12-14",450.04998779296875,456.1600036621094,450.04998779296875,454.9700012207031,0],["1994-12-15",454.9700012207031,456.8399963378906,454.5,455.3399963378906,0],["1994-12-16",455.3500061035156,458.79998779296875,455.3500061035156,458.79998779296875,0],["1994-12-19",458.7799987792969,458.7799987792969,456.6400146484375,457.9100036621094,0],["1994-12-20",458.0799865722656,458.45001220703125,456.3699951171875,457.1000061035156,0],["1994-12-21",457.239990234375,461.70001220703125,457.1700134277344,459.6099853515625,0],["1994-12-22",459.6199951171875,461.2099914550781,459.3299865722656,459.67999267578125,0],["1994-12-23",459.70001220703125,461.32000732421875,459.3900146484375,459.8299865722656,0],["1994-12-27",459.8500061035156,462.7300109863281,459.8500061035156,462.4700012207031,0],["1994-12-28",462.4700012207031,462.489990234375,459.0,460.8599853515625,0],["1994-12-29",460.9200134277344,461.80999755859375,460.3599853515625,461.1700134277344,0],["1994-12-30",461.1700134277344,462.1199951171875,459.239990234375,459.2699890136719,0],["1995-01-03",459.2099914550781,459.2699890136719,457.20001220703125,459.1099853515625,0],["1995-01-04",459.1300048828125,460.7200012207031,457.55999755859375,460.7099914550781,0],["1995-01-05",460.7300109863281,461.29998779296875,459.75,460.3399963378906,0],["1995-01-06",460.3800048828125,462.489990234375,459.4700012207031,460.67999267578125,0],["1995-01-09",460.6700134277344,461.7699890136719,459.739990234375,460.8299865722656,0],["1995-01-10",460.8999938964844,464.5899963378906,460.8999938964844,461.67999267578125,0],["1995-01-11",461.67999267578125,463.6099853515625,458.6499938964844,461.6600036621094,0],["1995-01-12",461.6400146484375,461.92999267578125,460.6300048828125,461.6400146484375,0],["1995-01-13",461.6400146484375,466.42999267578125,461.6400146484375,465.9700012207031,0],["1995-01-16",465.9700012207031,470.3900146484375,465.9700012207031,469.3800048828125,0],["1995-01-17",469.3800048828125,470.1499938964844,468.19000244140625,470.04998779296875,0],["1995-01-18",470.04998779296875,470.42999267578125,468.0299987792969,469.7099914550781,0],["1995-01-19",469.7200012207031,469.7200012207031,466.3999938964844,466.95001220703125,0],["1995-01-20",466.95001220703125,466.989990234375,463.989990234375,464.7799987792969,0],["1995-01-23",464.7799987792969,466.2300109863281,461.1400146484375,465.82000732421875,0],["1995-01-24",465.80999755859375,466.8800048828125,465.4700012207031,465.8599853515625,0],["1995-01-25",465.8599853515625,469.510009765625,464.3999938964844,467.44000244140625,0],["1995-01-26",467.44000244140625,468.6199951171875,466.8999938964844,468.32000732421875,0],["1995-01-27",468.32000732421875,471.3599853515625,468.32000732421875,470.3900146484375,0],["1995-01-30",470.3900146484375,470.5199890136719,467.489990234375,468.510009765625,0],["1995-01-31",468.510009765625,471.0299987792969,468.17999267578125,470.4200134277344,0],["1995-02-01",470.4200134277344,472.75,469.2900085449219,470.3999938964844,0],["1995-02-02",470.3999938964844,472.7900085449219,469.95001220703125,472.7900085449219,0],["1995-02-03",472.7799987792969,479.9100036621094,472.7799987792969,478.6499938964844,0],["1995-02-06",478.6400146484375,481.95001220703125,478.3599853515625,481.1400146484375,0],["1995-02-07",481.1400146484375,481.32000732421875,479.69000244140625,480.80999755859375,0],["1995-02-08",480.80999755859375,482.6000061035156,480.3999938964844,481.19000244140625,0],["1995-02-09",481.19000244140625,482.0,479.9100036621094,480.19000244140625,0],["1995-02-10",480.19000244140625,481.9599914550781,479.5299987792969,481.4599914550781,0],["1995-02-13",481.4599914550781,482.8599853515625,481.07000732421875,481.6499938964844,0],["1995-02-14",481.6499938964844,482.94000244140625,480.8900146484375,482.54998779296875,0],["1995-02-15",482.54998779296875,485.5400085449219,481.7699890136719,484.5400085449219,0],["1995-02-16",484.55999755859375,485.2200012207031,483.04998779296875,485.2200012207031,0],["1995-02-17",485.1499938964844,485.2200012207031,481.9700012207031,481.9700012207031,0],["1995-02-21",481.95001220703125,483.260009765625,481.94000244140625,482.7200012207031,0],["1995-02-22",482.739990234375,486.1499938964844,482.45001220703125,485.07000732421875,0],["1995-02-23",485.07000732421875,489.19000244140625,485.07000732421875,486.9100036621094,0],["1995-02-24",486.82000732421875,488.2799987792969,485.70001220703125,488.1099853515625,0],["1995-02-27",488.260009765625,488.260009765625,483.17999267578125,483.80999755859375,0],["1995-02-28",483.80999755859375,487.44000244140625,483.7699890136719,487.3900146484375,0],["1995-03-01",487.3900146484375,487.8299865722656,484.9200134277344,485.6499938964844,0],["1995-03-02",485.6499938964844,485.7099914550781,483.19000244140625,485.1300048828125,0],["1995-03-03",485.1300048828125,485.4200134277344,483.07000732421875,485.4200134277344,0],["1995-03-06",485.4200134277344,485.70001220703125,481.5199890136719,485.6300048828125,0],["1995-03-07",485.6300048828125,485.6300048828125,479.70001220703125,482.1199951171875,0],["1995-03-08",482.1199951171875,484.0799865722656,481.57000732421875,483.1400146484375,0],["1995-03-09",483.1400146484375,483.739990234375,482.04998779296875,483.1600036621094,0],["1995-03-10",483.1600036621094,490.3699951171875,483.1600036621094,489.57000732421875,0],["1995-03-13",489.57000732421875,491.2799987792969,489.3500061035156,490.04998779296875,0],["1995-03-14",490.04998779296875,493.69000244140625,490.04998779296875,492.8900146484375,0],["1995-03-15",492.8900146484375,492.8900146484375,490.8299865722656,491.8800048828125,0],["1995-03-16",491.8699951171875,495.739990234375,491.7799987792969,495.4100036621094,0],["1995-03-17",495.42999267578125,496.6700134277344,494.95001220703125,495.5199890136719,0],["1995-03-20",495.5199890136719,496.6099853515625,495.2699890136719,496.1400146484375,0],["1995-03-21",496.1499938964844,499.19000244140625,494.0400085449219,495.07000732421875,0],["1995-03-22",495.07000732421875,495.6700134277344,493.6700134277344,495.6700134277344,0],["1995-03-23",495.6700134277344,496.7699890136719,494.19000244140625,495.95001220703125,0],["1995-03-24",496.07000732421875,500.9700012207031,496.07000732421875,500.9700012207031,0],["1995-03-27",500.9700012207031,503.20001220703125,500.92999267578125,503.20001220703125,0],["1995-03-28",503.19000244140625,503.9100036621094,501.8299865722656,503.8999938964844,0],["1995-03-29",503.9200134277344,508.1499938964844,500.9599914550781,503.1199951171875,0],["1995-03-30",503.1700134277344,504.6600036621094,501.0,502.2200012207031,0],["1995-03-31",501.94000244140625,502.2200012207031,495.70001220703125,500.7099914550781,0],["1995-04-03",500.70001220703125,501.9100036621094,500.20001220703125,501.8500061035156,0],["1995-04-04",501.8500061035156,505.260009765625,501.8500061035156,505.239990234375,0],["1995-04-05",505.2699890136719,505.57000732421875,503.1700134277344,505.57000732421875,0],["1995-04-06",505.6300048828125,507.1000061035156,505.0,506.0799865722656,0],["1995-04-07",506.1300048828125,507.19000244140625,503.5899963378906,506.4200134277344,0],["1995-04-10",506.29998779296875,507.010009765625,504.6099853515625,507.010009765625,0],["1995-04-11",507.239990234375,508.8500061035156,505.2900085449219,505.5299987792969,0],["1995-04-12",505.5899963378906,507.1700134277344,505.07000732421875,507.1700134277344,0],["1995-04-13",507.19000244140625,509.8299865722656,507.1700134277344,509.2300109863281,0],["1995-04-17",509.2300109863281,512.030029296875,505.42999267578125,506.1300048828125,0],["1995-04-18",506.42999267578125,507.6499938964844,504.1199951171875,505.3699951171875,0],["1995-04-19",505.3699951171875,505.8900146484375,501.19000244140625,504.9200134277344,0],["1995-04-20",504.9200134277344,506.5,503.44000244140625,505.2900085449219,0],["1995-04-21",505.6300048828125,508.489990234375,505.6300048828125,508.489990234375,0],["1995-04-24",508.489990234375,513.02001953125,507.44000244140625,512.8900146484375,0],["1995-04-25",512.7999877929688,513.5399780273438,511.32000732421875,512.0999755859375,0],["1995-04-26",511.989990234375,513.0399780273438,510.4700012207031,512.6599731445312,0],["1995-04-27",512.7000122070312,513.6199951171875,511.6300048828125,513.5499877929688,0],["1995-04-28",513.6400146484375,515.2899780273438,510.8999938964844,514.7100219726562,0],["1995-05-01",514.760009765625,515.5999755859375,513.4199829101562,514.260009765625,0],["1995-05-02",514.22998046875,515.1799926757812,513.030029296875,514.8599853515625,0],["1995-05-03",514.9299926757812,520.5399780273438,514.8599853515625,520.47998046875,0],["1995-05-04",520.47998046875,525.4000244140625,519.4400024414062,520.5399780273438,0],["1995-05-05",520.75,522.3499755859375,518.280029296875,520.1199951171875,0],["1995-05-08",520.0900268554688,525.1500244140625,519.1400146484375,523.9600219726562,0],["1995-05-09",523.9600219726562,525.989990234375,521.7899780273438,523.5599975585938,0],["1995-05-10",523.739990234375,524.4000244140625,521.530029296875,524.3599853515625,0],["1995-05-11",524.3300170898438,524.8900146484375,522.7000122070312,524.3699951171875,0],["1995-05-12",524.3699951171875,527.0499877929688,523.2999877929688,525.5499877929688,0],["1995-05-15",525.5499877929688,527.739990234375,525.0,527.739990234375,0],["1995-05-16",527.739990234375,529.0800170898438,526.4500122070312,528.1900024414062,0],["1995-05-17",528.1900024414062,528.4199829101562,525.3800048828125,527.0700073242188,0],["1995-05-18",526.8800048828125,526.8800048828125,519.5800170898438,519.5800170898438,0],["1995-05-19",519.5800170898438,519.5800170898438,517.0700073242188,519.1900024414062,0],["1995-05-22",519.1900024414062,524.3400268554688,519.1900024414062,523.6500244140625,0],["1995-05-23",523.6500244140625,528.5900268554688,523.6500244140625,528.5900268554688,0],["1995-05-24",528.5900268554688,531.9099731445312,525.5700073242188,528.6099853515625,0],["1995-05-25",528.3699951171875,529.0399780273438,524.8900146484375,528.5900268554688,0],["1995-05-26",528.5900268554688,528.5900268554688,522.510009765625,523.6500244140625,0],["1995-05-30",523.6500244140625,525.5800170898438,521.3800048828125,523.5800170898438,0],["1995-05-31",523.7000122070312,533.4099731445312,522.1699829101562,533.4000244140625,0],["1995-06-01",533.4000244140625,534.2100219726562,530.0499877929688,533.489990234375,0],["1995-06-02",533.489990234375,536.9099731445312,529.5499877929688,532.510009765625,0],["1995-06-05",532.510009765625,537.72998046875,532.469970703125,535.5999755859375,0],["1995-06-06",535.5999755859375,537.0900268554688,535.1400146484375,535.5499877929688,0],["1995-06-07",535.5499877929688,535.5499877929688,531.6599731445312,533.1300048828125,0],["1995-06-08",533.1300048828125,533.5599975585938,531.6500244140625,532.3499755859375,0],["1995-06-09",532.3499755859375,532.3499755859375,526.0,527.9400024414062,0],["1995-06-12",527.9400024414062,532.5399780273438,527.9400024414062,530.8800048828125,0],["1995-06-13",530.8800048828125,536.22998046875,530.8800048828125,536.0499877929688,0],["1995-06-14",536.0499877929688,536.47998046875,533.8300170898438,536.469970703125,0],["1995-06-15",536.47998046875,539.0700073242188,535.5599975585938,537.1199951171875,0],["1995-06-16",537.510009765625,539.97998046875,537.1199951171875,539.8300170898438,0],["1995-06-19",539.8300170898438,545.219970703125,539.8300170898438,545.219970703125,0],["1995-06-20",545.219970703125,545.4400024414062,543.4299926757812,544.97998046875,0],["1995-06-21",544.97998046875,545.9299926757812,543.9000244140625,543.97998046875,0],["1995-06-22",543.97998046875,551.0700073242188,543.97998046875,551.0700073242188,0],["1995-06-23",551.0700073242188,551.0700073242188,548.22998046875,549.7100219726562,0],["1995-06-26",549.7100219726562,549.7899780273438,544.0599975585938,544.1300048828125,0],["1995-06-27",544.1099853515625,547.0700073242188,542.1900024414062,542.4299926757812,0],["1995-06-28",542.4299926757812,546.3300170898438,540.719970703125,544.72998046875,0],["1995-06-29",544.72998046875,546.25,540.7899780273438,543.8699951171875,0],["1995-06-30",543.8699951171875,546.8200073242188,543.510009765625,544.75,0],["1995-07-03",544.75,547.0999755859375,544.4299926757812,547.0900268554688,0],["1995-07-05",547.0900268554688,549.97998046875,546.280029296875,547.260009765625,0],["1995-07-06",547.260009765625,553.989990234375,546.5900268554688,553.989990234375,0],["1995-07-07",553.9000244140625,556.5700073242188,553.0499877929688,556.3699951171875,0],["1995-07-10",556.3699951171875,558.47998046875,555.77001953125,557.1900024414062,0],["1995-07-11",556.780029296875,557.1900024414062,553.7999877929688,554.780029296875,0],["1995-07-12",555.27001953125,561.5599975585938,554.27001953125,560.8900146484375,0],["1995-07-13",560.8900146484375,562.0,559.0700073242188,561.0,0],["1995-07-14",561.0,561.0,556.4099731445312,559.8900146484375,0],["1995-07-17",560.3400268554688,562.9400024414062,559.4500122070312,562.719970703125,0],["1995-07-18",562.5499877929688,562.719970703125,556.8599853515625,558.4600219726562,0],["1995-07-19",556.5800170898438,558.4600219726562,542.510009765625,550.97998046875,0],["1995-07-20",550.97998046875,554.4299926757812,549.0999755859375,553.5399780273438,0],["1995-07-21",553.3400268554688,554.72998046875,550.9099731445312,553.6199951171875,0],["1995-07-24",553.6199951171875,557.2100219726562,553.6199951171875,556.6300048828125,0],["1995-07-25",556.6300048828125,561.75,556.3400268554688,561.0999755859375,0],["1995-07-26",561.0999755859375,563.780029296875,560.8499755859375,561.6099853515625,0],["1995-07-27",561.6099853515625,565.3300170898438,561.6099853515625,565.219970703125,0],["1995-07-28",565.219970703125,565.4000244140625,562.0399780273438,562.9299926757812,0],["1995-07-31",562.9299926757812,563.489990234375,560.0599975585938,562.0599975585938,0],["1995-08-01",562.0599975585938,562.1099853515625,556.6699829101562,559.6400146484375,0],["1995-08-02",559.6400146484375,565.6199951171875,557.8699951171875,558.7999877929688,0],["1995-08-03",558.7999877929688,558.7999877929688,554.0999755859375,558.75,0],["1995-08-04",558.75,559.5700073242188,557.9099731445312,558.9400024414062,0],["1995-08-07",558.9400024414062,561.239990234375,558.9400024414062,560.030029296875,0],["1995-08-08",560.030029296875,561.530029296875,558.3200073242188,560.3900146484375,0],["1995-08-09",560.3900146484375,561.5900268554688,559.2899780273438,559.7100219726562,0],["1995-08-10",559.7100219726562,560.6300048828125,556.0499877929688,557.4500122070312,0],["1995-08-11",557.4500122070312,558.5,553.0399780273438,555.1099853515625,0],["1995-08-14",555.1099853515625,559.739990234375,554.760009765625,559.739990234375,0],["1995-08-15",559.739990234375,559.97998046875,555.219970703125,558.5700073242188,0],["1995-08-16",558.5700073242188,559.97998046875,557.3699951171875,559.969970703125,0],["1995-08-17",559.969970703125,559.969970703125,557.4199829101562,559.0399780273438,0],["1995-08-18",559.0399780273438,561.239990234375,558.3400268554688,559.2100219726562,0],["1995-08-21",559.2100219726562,563.3400268554688,557.8900146484375,558.1099853515625,0],["1995-08-22",558.1099853515625,559.52001953125,555.8699951171875,559.52001953125,0],["1995-08-23",559.52001953125,560.0,557.0800170898438,557.1400146484375,0],["1995-08-24",557.1400146484375,558.6300048828125,555.2000122070312,557.4600219726562,0],["1995-08-25",557.4600219726562,561.3099975585938,557.4600219726562,560.0999755859375,0],["1995-08-28",560.0999755859375,562.219970703125,557.989990234375,559.0499877929688,0],["1995-08-29",559.0499877929688,560.010009765625,555.7100219726562,560.0,0],["1995-08-30",560.0,561.52001953125,559.489990234375,560.9199829101562,0],["1995-08-31",561.0900268554688,562.3599853515625,560.489990234375,561.8800048828125,0],["1995-09-01",561.8800048828125,564.6199951171875,561.010009765625,563.8400268554688,0],["1995-09-05",563.8599853515625,569.2000122070312,563.8400268554688,569.1699829101562,0],["1995-09-06",569.1699829101562,570.530029296875,569.0,570.1699829101562,0],["1995-09-07",570.1699829101562,571.1099853515625,569.22998046875,570.2899780273438,0],["1995-09-08",570.2899780273438,572.6799926757812,569.27001953125,572.6799926757812,0],["1995-09-11",572.6799926757812,575.1500244140625,572.6799926757812,573.9099731445312,0],["1995-09-12",573.9099731445312,576.510009765625,573.1099853515625,576.510009765625,0],["1995-09-13",576.510009765625,579.719970703125,575.469970703125,578.77001953125,0],["1995-09-14",578.77001953125,583.989990234375,578.77001953125,583.6099853515625,0],["1995-09-15",583.6099853515625,585.0700073242188,581.7899780273438,583.3499755859375,0],["1995-09-18",583.3499755859375,583.3699951171875,579.3599853515625,582.77001953125,0],["1995-09-19",582.780029296875,584.239990234375,580.75,584.2000122070312,0],["1995-09-20",584.2000122070312,586.77001953125,584.1799926757812,586.77001953125,0],["1995-09-21",586.77001953125,586.7899780273438,580.9099731445312,583.0,0],["1995-09-22",583.0,583.0,578.25,581.72998046875,0],["1995-09-25",581.72998046875,582.1400146484375,579.5,581.8099975585938,0],["1995-09-26",581.8099975585938,584.6599731445312,580.6500244140625,581.4099731445312,0],["1995-09-27",581.4099731445312,581.4199829101562,574.6799926757812,581.0399780273438,0],["1995-09-28",581.0399780273438,585.8800048828125,580.6900024414062,585.8699951171875,0],["1995-09-29",585.8699951171875,587.6099853515625,584.0,584.4099731445312,0],["1995-10-02",584.4099731445312,585.0499877929688,580.5399780273438,581.719970703125,0],["1995-10-03",581.719970703125,582.3400268554688,578.47998046875,582.3400268554688,0],["1995-10-04",582.3400268554688,582.3400268554688,579.9099731445312,581.469970703125,0],["1995-10-05",581.469970703125,582.6300048828125,579.5800170898438,582.6300048828125,0],["1995-10-06",582.6300048828125,584.5399780273438,582.0999755859375,582.489990234375,0],["1995-10-09",582.489990234375,582.489990234375,576.3499755859375,578.3699951171875,0],["1995-10-10",578.3699951171875,578.3699951171875,571.5499877929688,577.52001953125,0],["1995-10-11",577.52001953125,579.52001953125,577.0800170898438,579.4600219726562,0],["1995-10-12",579.4600219726562,583.1199951171875,579.4600219726562,583.0999755859375,0],["1995-10-13",583.0999755859375,587.3900146484375,583.0999755859375,584.5,0],["1995-10-16",584.5,584.8599853515625,582.6300048828125,583.030029296875,0],["1995-10-17",583.030029296875,586.780029296875,581.9000244140625,586.780029296875,0],["1995-10-18",586.780029296875,589.77001953125,586.27001953125,587.4400024414062,0],["1995-10-19",587.4400024414062,590.6599731445312,586.3400268554688,590.6500244140625,0],["1995-10-20",590.6500244140625,590.6599731445312,586.780029296875,587.4600219726562,0],["1995-10-23",587.4600219726562,587.4600219726562,583.72998046875,585.0599975585938,0],["1995-10-24",585.0599975585938,587.3099975585938,584.75,586.5399780273438,0],["1995-10-25",586.5399780273438,587.1900024414062,581.4099731445312,582.469970703125,0],["1995-10-26",582.469970703125,582.6300048828125,572.530029296875,576.719970703125,0],["1995-10-27",576.719970703125,579.7100219726562,573.2100219726562,579.7000122070312,0],["1995-10-30",579.7000122070312,583.7899780273438,579.7000122070312,583.25,0],["1995-10-31",583.25,586.7100219726562,581.5,581.5,0],["1995-11-01",581.5,584.239990234375,581.0399780273438,584.219970703125,0],["1995-11-02",584.219970703125,589.719970703125,584.219970703125,589.719970703125,0],["1995-11-03",589.719970703125,590.5700073242188,588.6500244140625,590.5700073242188,0],["1995-11-06",590.5700073242188,590.6400146484375,588.3099975585938,588.4600219726562,0],["1995-11-07",588.4600219726562,588.4600219726562,584.239990234375,586.3200073242188,0],["1995-11-08",586.3200073242188,591.7100219726562,586.3200073242188,591.7100219726562,0],["1995-11-09",591.7100219726562,593.9000244140625,590.8900146484375,593.260009765625,0],["1995-11-10",593.260009765625,593.260009765625,590.3900146484375,592.719970703125,0],["1995-11-13",592.719970703125,593.719970703125,590.5800170898438,592.2999877929688,0],["1995-11-14",592.2999877929688,592.2999877929688,588.97998046875,589.2899780273438,0],["1995-11-15",589.2899780273438,593.969970703125,588.3599853515625,593.9600219726562,0],["1995-11-16",593.9600219726562,597.9099731445312,593.52001953125,597.3400268554688,0],["1995-11-17",597.3400268554688,600.1400146484375,597.2999877929688,600.0700073242188,0],["1995-11-20",600.0700073242188,600.4000244140625,596.1699829101562,596.8499755859375,0],["1995-11-21",596.8499755859375,600.280029296875,595.4199829101562,600.239990234375,0],["1995-11-22",600.239990234375,600.7100219726562,598.4000244140625,598.4000244140625,0],["1995-11-24",598.4000244140625,600.239990234375,598.4000244140625,599.969970703125,0],["1995-11-27",599.969970703125,603.3499755859375,599.969970703125,601.3200073242188,0],["1995-11-28",601.3200073242188,606.4500122070312,599.02001953125,606.4500122070312,0],["1995-11-29",606.4500122070312,607.6599731445312,605.469970703125,607.6400146484375,0],["1995-11-30",607.6400146484375,608.6900024414062,605.3699951171875,605.3699951171875,0],["1995-12-01",605.3699951171875,608.1099853515625,605.3699951171875,606.97998046875,0],["1995-12-04",606.97998046875,613.8300170898438,606.8400268554688,613.6799926757812,0],["1995-12-05",613.6799926757812,618.47998046875,613.1400146484375,617.6799926757812,0],["1995-12-06",617.6799926757812,621.1099853515625,616.6900024414062,620.1799926757812,0],["1995-12-07",620.1799926757812,620.1900024414062,615.2100219726562,616.1699829101562,0],["1995-12-08",616.1699829101562,617.8200073242188,614.3200073242188,617.47998046875,0],["1995-12-11",617.47998046875,620.9000244140625,617.1400146484375,619.52001953125,0],["1995-12-12",619.52001953125,619.5499877929688,617.6799926757812,618.780029296875,0],["1995-12-13",618.780029296875,622.02001953125,618.27001953125,621.6900024414062,0],["1995-12-14",621.6900024414062,622.8800048828125,616.1300048828125,616.9199829101562,0],["1995-12-15",616.9199829101562,617.719970703125,614.4600219726562,616.3400268554688,0],["1995-12-18",616.3400268554688,616.3400268554688,606.1300048828125,606.8099975585938,0],["1995-12-19",606.8099975585938,611.9400024414062,605.0499877929688,611.9299926757812,0],["1995-12-20",611.9299926757812,614.27001953125,605.9299926757812,605.9400024414062,0],["1995-12-21",605.9400024414062,610.52001953125,605.9400024414062,610.489990234375,0],["1995-12-22",610.489990234375,613.5,610.4500122070312,611.9500122070312,0],["1995-12-26",611.9600219726562,614.5,611.9600219726562,614.2999877929688,0],["1995-12-27",614.2999877929688,615.72998046875,613.75,614.530029296875,0],["1995-12-28",614.530029296875,615.5,612.4000244140625,614.1199951171875,0],["1995-12-29",614.1199951171875,615.9299926757812,612.3599853515625,615.9299926757812,0],["1996-01-02",615.9299926757812,620.739990234375,613.1699829101562,620.72998046875,0],["1996-01-03",620.72998046875,623.25,619.5599975585938,621.3200073242188,0],["1996-01-04",621.3200073242188,624.489990234375,613.9600219726562,617.7000122070312,0],["1996-01-05",617.7000122070312,617.7000122070312,612.02001953125,616.7100219726562,0],["1996-01-08",616.7100219726562,618.4600219726562,616.489990234375,618.4600219726562,0],["1996-01-09",618.4600219726562,619.1500244140625,608.2100219726562,609.4500122070312,0],["1996-01-10",609.4500122070312,609.4500122070312,597.2899780273438,598.47998046875,0],["1996-01-11",598.47998046875,602.7100219726562,597.5399780273438,602.6900024414062,0],["1996-01-12",602.6900024414062,604.7999877929688,597.4600219726562,601.8099975585938,0],["1996-01-15",601.8099975585938,603.4299926757812,598.469970703125,599.8200073242188,0],["1996-01-16",599.8200073242188,608.4400024414062,599.0499877929688,608.4400024414062,0],["1996-01-17",608.4400024414062,609.9299926757812,604.7000122070312,606.3699951171875,0],["1996-01-18",606.3699951171875,608.27001953125,604.1199951171875,608.239990234375,0],["1996-01-19",608.239990234375,612.9199829101562,606.760009765625,611.8300170898438,0],["1996-01-22",611.8300170898438,613.4500122070312,610.9500122070312,613.4000244140625,0],["1996-01-23",613.4000244140625,613.4000244140625,610.6500244140625,612.7899780273438,0],["1996-01-24",612.7899780273438,619.9600219726562,612.7899780273438,619.9600219726562,0],["1996-01-25",619.9600219726562,620.1500244140625,616.6199951171875,617.030029296875,0],["1996-01-26",617.030029296875,621.7000122070312,615.260009765625,621.6199951171875,0],["1996-01-29",621.6199951171875,624.219970703125,621.4199829101562,624.219970703125,0],["1996-01-30",624.219970703125,630.2899780273438,624.219970703125,630.1500244140625,0],["1996-01-31",630.1500244140625,636.1799926757812,629.47998046875,636.02001953125,0],["1996-02-01",636.02001953125,638.4600219726562,634.5399780273438,638.4600219726562,0],["1996-02-02",638.4600219726562,639.260009765625,634.2899780273438,635.8400268554688,0],["1996-02-05",635.8400268554688,641.4299926757812,633.7100219726562,641.4299926757812,0],["1996-02-06",641.4299926757812,646.6699829101562,639.6799926757812,646.3300170898438,0],["1996-02-07",646.3300170898438,649.9299926757812,645.5900268554688,649.9299926757812,0],["1996-02-08",649.9299926757812,656.5399780273438,647.9299926757812,656.0700073242188,0],["1996-02-09",656.0700073242188,661.0800170898438,653.6400146484375,656.3699951171875,0],["1996-02-12",656.3699951171875,662.9500122070312,656.3400268554688,661.4500122070312,0],["1996-02-13",661.4500122070312,664.22998046875,657.9199829101562,660.510009765625,0],["1996-02-14",660.510009765625,661.530029296875,654.3599853515625,655.5800170898438,0],["1996-02-15",655.5800170898438,656.8400268554688,651.1500244140625,651.3200073242188,0],["1996-02-16",651.3200073242188,651.4199829101562,646.989990234375,647.97998046875,0],["1996-02-20",647.97998046875,647.97998046875,638.7899780273438,640.6500244140625,0],["1996-02-21",640.6500244140625,648.1099853515625,640.6500244140625,648.0999755859375,0],["1996-02-22",648.0999755859375,659.75,648.0999755859375,658.8599853515625,0],["1996-02-23",658.8599853515625,663.0,652.25,659.0800170898438,0],["1996-02-26",659.0800170898438,659.0800170898438,650.1599731445312,650.4600219726562,0],["1996-02-27",650.4600219726562,650.6199951171875,643.8699951171875,647.239990234375,0],["1996-02-28",647.239990234375,654.3900146484375,643.989990234375,644.75,0],["1996-02-29",644.75,646.9500122070312,639.010009765625,640.4299926757812,0],["1996-03-01",640.4299926757812,644.3800048828125,635.0,644.3699951171875,0],["1996-03-04",644.3699951171875,653.5399780273438,644.3699951171875,650.8099975585938,0],["1996-03-05",650.8099975585938,655.7999877929688,648.77001953125,655.7899780273438,0],["1996-03-06",655.7899780273438,656.969970703125,651.6099853515625,652.0,0],["1996-03-07",652.0,653.6500244140625,649.5399780273438,653.6500244140625,0],["1996-03-08",653.6500244140625,653.6500244140625,627.6300048828125,633.5,0],["1996-03-11",633.5,640.4099731445312,629.9500122070312,640.02001953125,0],["1996-03-12",640.02001953125,640.02001953125,628.8200073242188,637.0900268554688,0],["1996-03-13",637.0900268554688,640.52001953125,635.1900024414062,638.5499877929688,0],["1996-03-14",638.5499877929688,644.1699829101562,638.5499877929688,640.8699951171875,0],["1996-03-15",640.8699951171875,642.8699951171875,638.3499755859375,641.4299926757812,0],["1996-03-18",641.4299926757812,652.6500244140625,641.4299926757812,652.6500244140625,0],["1996-03-19",652.6500244140625,656.1799926757812,649.7999877929688,651.6900024414062,0],["1996-03-20",651.6900024414062,653.1300048828125,645.5700073242188,649.97998046875,0],["1996-03-21",649.97998046875,651.5399780273438,648.0999755859375,649.1900024414062,0],["1996-03-22",649.1900024414062,652.0800170898438,649.1900024414062,650.6199951171875,0],["1996-03-25",650.6199951171875,655.5,648.8200073242188,650.0399780273438,0],["1996-03-26",650.0399780273438,654.3099975585938,648.1500244140625,652.969970703125,0],["1996-03-27",652.969970703125,653.9400024414062,647.5999755859375,648.9099731445312,0],["1996-03-28",648.9099731445312,649.5800170898438,646.3599853515625,648.9400024414062,0],["1996-03-29",648.9400024414062,650.9600219726562,644.8900146484375,645.5,0],["1996-04-01",645.5,653.8699951171875,645.5,653.72998046875,0],["1996-04-02",653.72998046875,655.27001953125,652.8099975585938,655.260009765625,0],["1996-04-03",655.260009765625,655.8900146484375,651.8099975585938,655.8800048828125,0],["1996-04-04",655.8800048828125,656.6799926757812,654.8900146484375,655.8599853515625,0],["1996-04-08",655.8599853515625,655.8599853515625,638.0399780273438,644.239990234375,0],["1996-04-09",644.239990234375,646.3300170898438,640.8400268554688,642.1900024414062,0],["1996-04-10",642.1900024414062,642.780029296875,631.760009765625,633.5,0],["1996-04-11",633.5,635.260009765625,624.1400146484375,631.1799926757812,0],["1996-04-12",631.1799926757812,637.1400146484375,631.1799926757812,636.7100219726562,0],["1996-04-15",636.7100219726562,642.489990234375,636.7100219726562,642.489990234375,0],["1996-04-16",642.489990234375,645.5700073242188,642.1500244140625,645.0,0],["1996-04-17",645.0,645.0,638.7100219726562,641.6099853515625,0],["1996-04-18",641.6099853515625,644.6599731445312,640.760009765625,643.6099853515625,0],["1996-04-19",643.6099853515625,647.3200073242188,643.6099853515625,645.0700073242188,0],["1996-04-22",645.0700073242188,650.9099731445312,645.0700073242188,647.8900146484375,0],["1996-04-23",647.8900146484375,651.5900268554688,647.7000122070312,651.5800170898438,0],["1996-04-24",651.5800170898438,653.3699951171875,648.25,650.1699829101562,0],["1996-04-25",650.1699829101562,654.1799926757812,647.0599975585938,652.8699951171875,0],["1996-04-26",652.8699951171875,656.4299926757812,651.9600219726562,653.4600219726562,0],["1996-04-29",653.4600219726562,654.7100219726562,651.5999755859375,654.1599731445312,0],["1996-04-30",654.1599731445312,654.5900268554688,651.0499877929688,654.1699829101562,0],["1996-05-01",654.1699829101562,656.4400024414062,652.260009765625,654.5800170898438,0],["1996-05-02",654.5800170898438,654.5800170898438,642.1300048828125,643.3800048828125,0],["1996-05-03",643.3800048828125,648.4500122070312,640.22998046875,641.6300048828125,0],["1996-05-06",641.6300048828125,644.6400146484375,636.1900024414062,640.8099975585938,0],["1996-05-07",640.8099975585938,641.4000244140625,636.9600219726562,638.260009765625,0],["1996-05-08",638.260009765625,644.7899780273438,630.0700073242188,644.77001953125,0],["1996-05-09",644.77001953125,647.9500122070312,643.1799926757812,645.4400024414062,0],["1996-05-10",645.4400024414062,653.0,645.4400024414062,652.0900268554688,0],["1996-05-13",652.0900268554688,662.1599731445312,652.0900268554688,661.510009765625,0],["1996-05-14",661.510009765625,666.9600219726562,661.510009765625,665.5999755859375,0],["1996-05-15",665.5999755859375,669.8200073242188,664.4600219726562,665.4199829101562,0],["1996-05-16",665.4199829101562,667.1099853515625,662.7899780273438,664.8499755859375,0],["1996-05-17",664.8499755859375,669.8400268554688,664.8499755859375,668.9099731445312,0],["1996-05-20",668.9099731445312,673.6599731445312,667.6400146484375,673.1500244140625,0],["1996-05-21",673.1500244140625,675.5599975585938,672.260009765625,672.760009765625,0],["1996-05-22",672.760009765625,678.4199829101562,671.22998046875,678.4199829101562,0],["1996-05-23",678.4199829101562,681.0999755859375,673.4500122070312,676.0,0],["1996-05-24",676.0,679.719970703125,676.0,678.510009765625,0],["1996-05-28",678.510009765625,679.97998046875,671.52001953125,672.22998046875,0],["1996-05-29",672.22998046875,673.72998046875,666.0900268554688,667.9299926757812,0],["1996-05-30",667.9299926757812,673.510009765625,664.5599975585938,671.7000122070312,0],["1996-05-31",671.7000122070312,673.4600219726562,667.0,669.1199951171875,0],["1996-06-03",669.1199951171875,669.1199951171875,665.1900024414062,667.6799926757812,0],["1996-06-04",667.6799926757812,672.5999755859375,667.6799926757812,672.5599975585938,0],["1996-06-05",672.5599975585938,678.4500122070312,672.0900268554688,678.4400024414062,0],["1996-06-06",678.4400024414062,680.3200073242188,673.02001953125,673.030029296875,0],["1996-06-07",673.030029296875,673.3099975585938,662.47998046875,673.3099975585938,0],["1996-06-10",673.3099975585938,673.6099853515625,670.1500244140625,672.1599731445312,0],["1996-06-11",672.1599731445312,676.719970703125,669.9400024414062,670.969970703125,0],["1996-06-12",670.969970703125,673.6699829101562,668.77001953125,669.0399780273438,0],["1996-06-13",669.0399780273438,670.5399780273438,665.489990234375,667.9199829101562,0],["1996-06-14",667.9199829101562,668.4000244140625,664.3499755859375,665.8499755859375,0],["1996-06-17",665.8499755859375,668.27001953125,664.0900268554688,665.1599731445312,0],["1996-06-18",665.1599731445312,666.3599853515625,661.3400268554688,662.0599975585938,0],["1996-06-19",662.0599975585938,665.6199951171875,661.2100219726562,661.9600219726562,0],["1996-06-20",661.9600219726562,664.9600219726562,658.75,662.0999755859375,0],["1996-06-21",662.0999755859375,666.8400268554688,662.0999755859375,666.8400268554688,0],["1996-06-24",666.8400268554688,671.0700073242188,666.8400268554688,668.8499755859375,0],["1996-06-25",668.8499755859375,670.6500244140625,667.2899780273438,668.47998046875,0],["1996-06-26",668.47998046875,668.489990234375,663.6699829101562,664.3900146484375,0],["1996-06-27",664.3900146484375,668.9000244140625,661.5599975585938,668.5499877929688,0],["1996-06-28",668.5499877929688,672.6799926757812,668.5499877929688,670.6300048828125,0],["1996-07-01",670.6300048828125,675.8800048828125,670.6300048828125,675.8800048828125,0],["1996-07-02",675.8800048828125,675.8800048828125,672.5499877929688,673.6099853515625,0],["1996-07-03",673.6099853515625,673.6400146484375,670.2100219726562,672.4000244140625,0],["1996-07-05",672.4000244140625,672.4000244140625,657.4099731445312,657.4400024414062,0],["1996-07-08",657.4400024414062,657.6500244140625,651.1300048828125,652.5399780273438,0],["1996-07-09",652.5399780273438,656.5999755859375,652.5399780273438,654.75,0],["1996-07-10",654.75,656.27001953125,648.3900146484375,656.0599975585938,0],["1996-07-11",656.0599975585938,656.0599975585938,639.52001953125,645.6699829101562,0],["1996-07-12",645.6699829101562,647.6400146484375,640.2100219726562,646.1900024414062,0],["1996-07-15",646.1900024414062,646.1900024414062,629.6900024414062,629.7999877929688,0],["1996-07-16",629.7999877929688,631.989990234375,605.8800048828125,628.3699951171875,0],["1996-07-17",628.3699951171875,636.6099853515625,628.3699951171875,634.0700073242188,0],["1996-07-18",634.0700073242188,644.4400024414062,633.2899780273438,643.5599975585938,0],["1996-07-19",643.510009765625,643.510009765625,635.5,638.72998046875,0],["1996-07-22",638.72998046875,638.72998046875,630.3800048828125,633.77001953125,0],["1996-07-23",633.7899780273438,637.7000122070312,625.6500244140625,626.8699951171875,0],["1996-07-24",626.1900024414062,629.0999755859375,616.4299926757812,626.6500244140625,0],["1996-07-25",626.6500244140625,633.5700073242188,626.6500244140625,631.1699829101562,0],["1996-07-26",631.1699829101562,636.22998046875,631.1699829101562,635.9000244140625,0],["1996-07-29",635.9000244140625,635.9000244140625,630.9000244140625,630.9099731445312,0],["1996-07-30",630.9099731445312,635.260009765625,629.219970703125,635.260009765625,0],["1996-07-31",635.260009765625,640.5399780273438,633.739990234375,639.9500122070312,0],["1996-08-01",639.9500122070312,650.6599731445312,639.489990234375,650.02001953125,0],["1996-08-02",650.02001953125,662.489990234375,650.02001953125,662.489990234375,0],["1996-08-05",662.489990234375,663.6400146484375,659.030029296875,660.22998046875,0],["1996-08-06",660.22998046875,662.75,656.8300170898438,662.3800048828125,0],["1996-08-07",662.3800048828125,664.6099853515625,660.0,664.1599731445312,0],["1996-08-08",664.1599731445312,664.1699829101562,661.280029296875,662.5900268554688,0],["1996-08-09",662.5900268554688,665.3699951171875,660.3099975585938,662.0999755859375,0],["1996-08-12",662.0999755859375,665.77001953125,658.9500122070312,665.77001953125,0],["1996-08-13",665.77001953125,665.77001953125,659.1300048828125,660.2000122070312,0],["1996-08-14",660.2000122070312,662.4199829101562,658.469970703125,662.0499877929688,0],["1996-08-15",662.0499877929688,664.1799926757812,660.6400146484375,662.280029296875,0],["1996-08-16",662.280029296875,666.3400268554688,662.260009765625,665.2100219726562,0],["1996-08-19",665.2100219726562,667.1199951171875,665.0,666.5800170898438,0],["1996-08-20",666.5800170898438,666.989990234375,665.1500244140625,665.6900024414062,0],["1996-08-21",665.6900024414062,665.6900024414062,662.1599731445312,665.0700073242188,0],["1996-08-22",665.0700073242188,670.6799926757812,664.8800048828125,670.6799926757812,0],["1996-08-23",670.6799926757812,670.6799926757812,664.9299926757812,667.030029296875,0],["1996-08-26",667.030029296875,667.030029296875,662.3599853515625,663.8800048828125,0],["1996-08-27",663.8800048828125,666.4000244140625,663.5,666.4000244140625,0],["1996-08-28",666.4000244140625,667.4099731445312,664.3900146484375,664.8099975585938,0],["1996-08-29",664.8099975585938,664.8099975585938,655.3499755859375,657.4000244140625,0],["1996-08-30",657.4000244140625,657.7100219726562,650.52001953125,651.989990234375,0],["1996-09-03",651.989990234375,655.1300048828125,643.969970703125,654.719970703125,0],["1996-09-04",654.719970703125,655.8200073242188,652.9299926757812,655.6099853515625,0],["1996-09-05",655.6099853515625,655.6099853515625,648.8900146484375,649.4400024414062,0],["1996-09-06",649.4400024414062,658.2100219726562,649.4400024414062,655.6799926757812,0],["1996-09-09",655.6799926757812,663.77001953125,655.6799926757812,663.760009765625,0],["1996-09-10",663.760009765625,665.5700073242188,661.5499877929688,663.8099975585938,0],["1996-09-11",663.8099975585938,667.72998046875,661.7899780273438,667.280029296875,0],["1996-09-12",667.280029296875,673.0700073242188,667.280029296875,671.1500244140625,0],["1996-09-13",671.1500244140625,681.3900146484375,671.1500244140625,680.5399780273438,0],["1996-09-16",680.5399780273438,686.47998046875,680.530029296875,683.97998046875,0],["1996-09-17",683.97998046875,685.7999877929688,679.9600219726562,682.9400024414062,0],["1996-09-18",682.9400024414062,683.77001953125,679.75,681.469970703125,0],["1996-09-19",681.469970703125,684.0700073242188,679.0599975585938,683.0,0],["1996-09-20",683.0,687.0700073242188,683.0,687.030029296875,0],["1996-09-23",687.030029296875,687.030029296875,681.010009765625,686.47998046875,0],["1996-09-24",686.47998046875,690.8800048828125,683.5399780273438,685.6099853515625,0],["1996-09-25",685.6099853515625,688.260009765625,684.9199829101562,685.8300170898438,0],["1996-09-26",685.8300170898438,690.1500244140625,683.77001953125,685.8599853515625,0],["1996-09-27",685.8599853515625,687.1099853515625,683.72998046875,686.1900024414062,0],["1996-09-30",686.1900024414062,690.1099853515625,686.030029296875,687.3300170898438,0],["1996-10-01",687.3099975585938,689.5399780273438,684.4400024414062,689.0800170898438,0],["1996-10-02",689.0800170898438,694.8200073242188,689.0800170898438,694.010009765625,0],["1996-10-03",694.010009765625,694.8099975585938,691.780029296875,692.780029296875,0],["1996-10-04",692.780029296875,701.739990234375,692.780029296875,701.4600219726562,0],["1996-10-07",701.4600219726562,704.1699829101562,701.3900146484375,703.3400268554688,0],["1996-10-08",703.3400268554688,705.760009765625,699.8800048828125,700.6400146484375,0],["1996-10-09",700.6400146484375,702.3599853515625,694.4199829101562,696.739990234375,0],["1996-10-10",696.739990234375,696.8200073242188,693.3400268554688,694.6099853515625,0],["1996-10-11",694.6099853515625,700.6699829101562,694.6099853515625,700.6599731445312,0],["1996-10-14",700.6599731445312,705.1599731445312,700.6599731445312,703.5399780273438,0],["1996-10-15",703.5399780273438,708.0700073242188,699.0700073242188,702.5700073242188,0],["1996-10-16",702.5700073242188,704.4199829101562,699.1500244140625,704.4099731445312,0],["1996-10-17",705.0,708.52001953125,704.760009765625,706.989990234375,0],["1996-10-18",706.989990234375,711.0399780273438,706.1099853515625,710.8200073242188,0],["1996-10-21",710.8200073242188,714.0999755859375,707.7100219726562,709.8499755859375,0],["1996-10-22",709.8499755859375,709.8499755859375,704.5499877929688,706.5700073242188,0],["1996-10-23",706.5700073242188,707.3099975585938,700.97998046875,707.27001953125,0],["1996-10-24",707.27001953125,708.25,702.1099853515625,702.2899780273438,0],["1996-10-25",702.2899780273438,704.1099853515625,700.530029296875,700.9199829101562,0],["1996-10-28",700.9199829101562,705.4000244140625,697.25,697.260009765625,0],["1996-10-29",697.260009765625,703.25,696.219970703125,701.5,0],["1996-10-30",701.5,703.4400024414062,700.0499877929688,700.9000244140625,0],["1996-10-31",700.9000244140625,706.6099853515625,700.3499755859375,705.27001953125,0],["1996-11-01",705.27001953125,708.5999755859375,701.2999877929688,703.77001953125,0],["1996-11-04",703.77001953125,707.02001953125,702.8400268554688,706.72998046875,0],["1996-11-05",706.72998046875,714.5599975585938,706.72998046875,714.1400146484375,0],["1996-11-06",714.1400146484375,724.5999755859375,712.8300170898438,724.5900268554688,0],["1996-11-07",724.5900268554688,729.489990234375,722.22998046875,727.6500244140625,0],["1996-11-08",727.6500244140625,730.8200073242188,725.219970703125,730.8200073242188,0],["1996-11-11",730.8200073242188,732.5999755859375,729.9400024414062,731.8699951171875,0],["1996-11-12",731.8699951171875,733.0399780273438,728.2000122070312,729.5599975585938,0],["1996-11-13",729.5599975585938,732.1099853515625,728.030029296875,731.1300048828125,0],["1996-11-14",731.1300048828125,735.989990234375,729.2000122070312,735.8800048828125,0],["1996-11-15",735.8800048828125,741.9199829101562,735.1500244140625,737.6199951171875,0],["1996-11-18",737.6199951171875,739.239990234375,734.3900146484375,737.02001953125,0],["1996-11-19",737.02001953125,742.1799926757812,736.8699951171875,742.1599731445312,0],["1996-11-20",742.1599731445312,746.989990234375,740.4000244140625,743.9500122070312,0],["1996-11-21",743.9500122070312,745.2000122070312,741.0800170898438,742.75,0],["1996-11-22",742.75,748.72998046875,742.75,748.72998046875,0],["1996-11-25",748.72998046875,757.0499877929688,747.989990234375,757.030029296875,0],["1996-11-26",757.030029296875,762.1199951171875,752.8300170898438,755.9600219726562,0],["1996-11-27",755.9600219726562,757.2999877929688,753.1799926757812,755.0,0],["1996-11-29",755.0,758.27001953125,755.0,757.02001953125,0],["1996-12-02",757.02001953125,757.030029296875,751.489990234375,756.5599975585938,0],["1996-12-03",756.5599975585938,761.75,747.5800170898438,748.280029296875,0],["1996-12-04",748.280029296875,748.4000244140625,738.4600219726562,745.0999755859375,0],["1996-12-05",745.0999755859375,747.6500244140625,742.6099853515625,744.3800048828125,0],["1996-12-06",744.3800048828125,744.3800048828125,726.8900146484375,739.5999755859375,0],["1996-12-09",739.5999755859375,749.760009765625,739.5999755859375,749.760009765625,0],["1996-12-10",749.760009765625,753.4299926757812,747.02001953125,747.5399780273438,0],["1996-12-11",747.5399780273438,747.5399780273438,732.75,740.72998046875,0],["1996-12-12",740.72998046875,744.8599853515625,729.2999877929688,729.2999877929688,0],["1996-12-13",729.3300170898438,731.4000244140625,721.969970703125,728.6400146484375,0],["1996-12-16",728.6400146484375,732.6799926757812,719.4000244140625,720.97998046875,0],["1996-12-17",720.97998046875,727.6699829101562,716.6900024414062,726.0399780273438,0],["1996-12-18",726.0399780273438,732.760009765625,726.0399780273438,731.5399780273438,0],["1996-12-19",731.5399780273438,746.0599975585938,731.5399780273438,745.760009765625,0],["1996-12-20",745.760009765625,755.4099731445312,745.760009765625,748.8699951171875,0],["1996-12-23",748.8699951171875,750.4000244140625,743.280029296875,746.9199829101562,0],["1996-12-24",746.9199829101562,751.030029296875,746.9199829101562,751.030029296875,0],["1996-12-26",751.030029296875,757.0700073242188,751.02001953125,755.8200073242188,0],["1996-12-27",755.8200073242188,758.75,754.8200073242188,756.7899780273438,0],["1996-12-30",756.7899780273438,759.2000122070312,752.72998046875,753.8499755859375,0],["1996-12-31",753.8499755859375,753.9500122070312,740.739990234375,740.739990234375,0],["1997-01-02",740.739990234375,742.8099975585938,729.5499877929688,737.010009765625,0],["1997-01-03",737.010009765625,748.239990234375,737.010009765625,748.030029296875,0],["1997-01-06",748.030029296875,753.3099975585938,743.8200073242188,747.6500244140625,0],["1997-01-07",747.6500244140625,753.260009765625,742.1799926757812,753.22998046875,0],["1997-01-08",753.22998046875,755.719970703125,747.7100219726562,748.4099731445312,0],["1997-01-09",748.4099731445312,757.6799926757812,748.4099731445312,754.8499755859375,0],["1997-01-10",754.8499755859375,759.6500244140625,746.9199829101562,759.5,0],["1997-01-13",759.5,762.8499755859375,756.6900024414062,759.510009765625,0],["1997-01-14",759.510009765625,772.0399780273438,759.510009765625,768.8599853515625,0],["1997-01-15",768.8599853515625,770.9500122070312,763.719970703125,767.2000122070312,0],["1997-01-16",767.2000122070312,772.0499877929688,765.25,769.75,0],["1997-01-17",769.75,776.3699951171875,769.719970703125,776.1699829101562,0],["1997-01-20",776.1699829101562,780.0800170898438,774.1900024414062,776.7000122070312,0],["1997-01-21",776.7000122070312,783.719970703125,772.0,782.719970703125,0],["1997-01-22",782.719970703125,786.22998046875,779.5599975585938,786.22998046875,0],["1997-01-23",786.22998046875,794.6699829101562,776.6400146484375,777.5599975585938,0],["1997-01-24",777.5599975585938,778.2100219726562,768.1699829101562,770.52001953125,0],["1997-01-27",770.52001953125,771.4299926757812,764.1799926757812,765.02001953125,0],["1997-01-28",765.02001953125,776.3200073242188,761.75,765.02001953125,0],["1997-01-29",765.02001953125,772.7000122070312,765.02001953125,772.5,0],["1997-01-30",772.5,784.1699829101562,772.5,784.1699829101562,0],["1997-01-31",784.1699829101562,791.8599853515625,784.1699829101562,786.1599731445312,0],["1997-02-03",786.1599731445312,787.1400146484375,783.1199951171875,786.72998046875,0],["1997-02-04",786.72998046875,789.280029296875,783.6799926757812,789.260009765625,0],["1997-02-05",789.260009765625,792.7100219726562,773.4299926757812,778.280029296875,0],["1997-02-06",778.280029296875,780.3499755859375,774.4500122070312,780.1500244140625,0],["1997-02-07",780.1500244140625,789.719970703125,778.1900024414062,789.5599975585938,0],["1997-02-10",789.5599975585938,793.4600219726562,784.6900024414062,785.4299926757812,0],["1997-02-11",785.4299926757812,789.5999755859375,780.9500122070312,789.5900268554688,0],["1997-02-12",789.5900268554688,802.77001953125,789.5900268554688,802.77001953125,0],["1997-02-13",802.77001953125,812.9299926757812,802.77001953125,811.8200073242188,0],["1997-02-14",811.8200073242188,812.2000122070312,808.1500244140625,808.47998046875,0],["1997-02-18",808.47998046875,816.2899780273438,806.3400268554688,816.2899780273438,0],["1997-02-19",816.2899780273438,817.6799926757812,811.2000122070312,812.489990234375,0],["1997-02-20",812.489990234375,812.489990234375,800.3499755859375,802.7999877929688,0],["1997-02-21",802.7999877929688,804.9400024414062,799.989990234375,801.77001953125,0],["1997-02-24",801.77001953125,810.6400146484375,798.4199829101562,810.280029296875,0],["1997-02-25",810.280029296875,812.8499755859375,807.6500244140625,812.030029296875,0],["1997-02-26",812.0999755859375,812.7000122070312,798.1300048828125,805.6799926757812,0],["1997-02-27",805.6799926757812,805.6799926757812,795.0599975585938,795.0700073242188,0],["1997-02-28",795.0700073242188,795.7000122070312,788.5,790.8200073242188,0],["1997-03-03",790.8200073242188,795.3099975585938,785.6599731445312,795.3099975585938,0],["1997-03-04",795.3099975585938,798.9299926757812,789.97998046875,790.9500122070312,0],["1997-03-05",790.9500122070312,801.989990234375,790.9500122070312,801.989990234375,0],["1997-03-06",801.989990234375,804.1099853515625,797.5,798.5599975585938,0],["1997-03-07",798.5599975585938,808.1900024414062,798.5599975585938,804.969970703125,0],["1997-03-10",804.969970703125,813.6599731445312,803.6599731445312,813.6500244140625,0],["1997-03-11",813.6500244140625,814.9000244140625,810.77001953125,811.3400268554688,0],["1997-03-12",811.3400268554688,811.3400268554688,801.0700073242188,804.260009765625,0],["1997-03-13",804.260009765625,804.260009765625,789.4400024414062,789.5599975585938,0],["1997-03-14",789.5599975585938,796.8800048828125,789.5599975585938,793.1699829101562,0],["1997-03-17",793.1699829101562,796.280029296875,782.97998046875,795.7100219726562,0],["1997-03-18",795.7100219726562,797.1799926757812,785.469970703125,789.6599731445312,0],["1997-03-19",789.6599731445312,791.5900268554688,780.030029296875,785.77001953125,0],["1997-03-20",785.77001953125,786.2899780273438,778.0399780273438,782.6500244140625,0],["1997-03-21",782.6500244140625,786.4400024414062,782.6500244140625,784.0999755859375,0],["1997-03-24",784.0999755859375,791.010009765625,780.7899780273438,790.8900146484375,0],["1997-03-25",790.8900146484375,798.1099853515625,788.3900146484375,789.0700073242188,0],["1997-03-26",789.0700073242188,794.8900146484375,786.77001953125,790.5,0],["1997-03-27",790.5,792.5800170898438,767.3200073242188,773.8800048828125,0],["1997-03-31",773.8800048828125,773.8800048828125,756.1300048828125,757.1199951171875,0],["1997-04-01",757.1199951171875,761.489990234375,751.260009765625,759.6400146484375,0],["1997-04-02",759.6400146484375,759.6500244140625,747.5900268554688,750.1099853515625,0],["1997-04-03",750.1099853515625,751.0399780273438,744.4000244140625,750.3200073242188,0],["1997-04-04",750.3200073242188,757.9000244140625,744.0399780273438,757.9000244140625,0],["1997-04-07",757.9000244140625,764.8200073242188,757.9000244140625,762.1300048828125,0],["1997-04-08",762.1300048828125,766.25,758.3599853515625,766.1199951171875,0],["1997-04-09",766.1199951171875,769.530029296875,759.1500244140625,760.5999755859375,0],["1997-04-10",760.5999755859375,763.72998046875,757.6500244140625,758.3400268554688,0],["1997-04-11",758.3400268554688,758.3400268554688,737.6400146484375,737.6500244140625,0],["1997-04-14",737.6500244140625,743.72998046875,733.5399780273438,743.72998046875,0],["1997-04-15",743.72998046875,754.719970703125,743.72998046875,754.719970703125,0],["1997-04-16",754.719970703125,763.530029296875,751.989990234375,763.530029296875,0],["1997-04-17",763.530029296875,768.5499877929688,760.489990234375,761.77001953125,0],["1997-04-18",761.77001953125,767.9299926757812,761.77001953125,766.3400268554688,0],["1997-04-21",766.3400268554688,767.3900146484375,756.3800048828125,760.3699951171875,0],["1997-04-22",760.3699951171875,774.6400146484375,759.9000244140625,774.6099853515625,0],["1997-04-23",774.6099853515625,778.1900024414062,771.9000244140625,773.6400146484375,0],["1997-04-24",773.6400146484375,779.8900146484375,769.719970703125,771.1799926757812,0],["1997-04-25",771.1799926757812,771.1799926757812,764.6300048828125,765.3699951171875,0],["1997-04-28",765.3699951171875,773.8900146484375,763.2999877929688,772.9600219726562,0],["1997-04-29",772.9600219726562,794.4400024414062,772.9600219726562,794.0499877929688,0],["1997-04-30",794.0499877929688,804.1300048828125,791.2100219726562,801.3400268554688,0],["1997-05-01",801.3400268554688,802.9500122070312,793.2100219726562,798.530029296875,0],["1997-05-02",798.530029296875,812.989990234375,798.530029296875,812.969970703125,0],["1997-05-05",812.969970703125,830.2899780273438,811.7999877929688,830.2899780273438,0],["1997-05-06",830.239990234375,832.2899780273438,824.7000122070312,827.760009765625,0],["1997-05-07",827.760009765625,827.760009765625,814.7000122070312,815.6199951171875,0],["1997-05-08",815.6199951171875,829.0900268554688,811.8400268554688,820.260009765625,0],["1997-05-09",820.260009765625,827.6900024414062,815.780029296875,824.780029296875,0],["1997-05-12",824.780029296875,838.5599975585938,824.780029296875,837.6599731445312,0],["1997-05-13",837.6599731445312,838.489990234375,829.1199951171875,833.1300048828125,0],["1997-05-14",833.1300048828125,841.2899780273438,833.1300048828125,836.0399780273438,0],["1997-05-15",836.0399780273438,842.4500122070312,833.3400268554688,841.8800048828125,0],["1997-05-16",841.8800048828125,841.8800048828125,829.1500244140625,829.75,0],["1997-05-19",829.75,835.9199829101562,828.8699951171875,833.27001953125,0],["1997-05-20",833.27001953125,841.9600219726562,826.4099731445312,841.6599731445312,0],["1997-05-21",841.6599731445312,846.8699951171875,835.219970703125,839.3499755859375,0],["1997-05-22",839.3499755859375,841.9099731445312,833.8599853515625,835.6599731445312,0],["1997-05-23",835.6599731445312,848.489990234375,835.6599731445312,847.030029296875,0],["1997-05-27",847.030029296875,851.530029296875,840.9600219726562,849.7100219726562,0],["1997-05-28",849.7100219726562,850.9500122070312,843.2100219726562,847.2100219726562,0],["1997-05-29",847.2100219726562,848.9600219726562,842.6099853515625,844.0800170898438,0],["1997-05-30",844.0800170898438,851.8699951171875,831.8699951171875,848.280029296875,0],["1997-06-02",848.280029296875,851.3400268554688,844.6099853515625,846.3599853515625,0],["1997-06-03",846.3599853515625,850.5599975585938,841.510009765625,845.47998046875,0],["1997-06-04",845.47998046875,845.5499877929688,838.8200073242188,840.1099853515625,0],["1997-06-05",840.1099853515625,848.8900146484375,840.1099853515625,843.4299926757812,0],["1997-06-06",843.4299926757812,859.239990234375,843.3599853515625,858.010009765625,0],["1997-06-09",858.010009765625,865.1400146484375,858.010009765625,862.9099731445312,0],["1997-06-10",862.9099731445312,870.0499877929688,862.1799926757812,865.27001953125,0],["1997-06-11",865.27001953125,870.6599731445312,865.1500244140625,869.5700073242188,0],["1997-06-12",869.5700073242188,884.3400268554688,869.010009765625,883.4600219726562,0],["1997-06-13",883.47998046875,894.6900024414062,883.47998046875,893.27001953125,0],["1997-06-16",893.27001953125,895.1699829101562,891.2100219726562,893.9000244140625,0],["1997-06-17",893.9000244140625,897.5999755859375,886.1900024414062,894.4199829101562,0],["1997-06-18",894.4199829101562,894.4199829101562,887.030029296875,889.0599975585938,0],["1997-06-19",889.0599975585938,900.0900268554688,888.989990234375,897.989990234375,0],["1997-06-20",897.989990234375,901.77001953125,897.77001953125,898.7000122070312,0],["1997-06-23",898.7000122070312,898.7000122070312,878.4299926757812,878.6199951171875,0],["1997-06-24",878.6199951171875,896.75,878.6199951171875,896.3400268554688,0],["1997-06-25",896.3400268554688,902.0900268554688,882.239990234375,888.989990234375,0],["1997-06-26",888.989990234375,893.2100219726562,879.3200073242188,883.6799926757812,0],["1997-06-27",883.6799926757812,894.7000122070312,883.6799926757812,887.2999877929688,0],["1997-06-30",887.2999877929688,892.6199951171875,879.8200073242188,885.1400146484375,0],["1997-07-01",885.1400146484375,893.8800048828125,884.5399780273438,891.030029296875,0],["1997-07-02",891.030029296875,904.0499877929688,891.030029296875,904.030029296875,0],["1997-07-03",904.030029296875,917.8200073242188,904.030029296875,916.9199829101562,0],["1997-07-07",916.9199829101562,923.260009765625,909.6900024414062,912.2000122070312,0],["1997-07-08",912.2000122070312,918.760009765625,911.5599975585938,918.75,0],["1997-07-09",918.75,922.030029296875,902.47998046875,907.5399780273438,0],["1997-07-10",907.5399780273438,916.5399780273438,904.3099975585938,913.780029296875,0],["1997-07-11",913.780029296875,919.739990234375,913.1099853515625,916.6799926757812,0],["1997-07-14",916.6799926757812,921.780029296875,912.02001953125,918.3800048828125,0],["1997-07-15",918.3800048828125,926.1500244140625,914.52001953125,925.760009765625,0],["1997-07-16",925.760009765625,939.3200073242188,925.760009765625,936.5900268554688,0],["1997-07-17",936.5900268554688,936.9600219726562,927.9000244140625,931.6099853515625,0],["1997-07-18",931.6099853515625,931.6099853515625,912.9000244140625,915.2999877929688,0],["1997-07-21",915.2999877929688,915.3800048828125,907.1199951171875,912.9400024414062,0],["1997-07-22",912.9400024414062,934.3800048828125,912.9400024414062,933.97998046875,0],["1997-07-23",933.97998046875,941.7999877929688,933.97998046875,936.5599975585938,0],["1997-07-24",936.5599975585938,941.510009765625,926.9099731445312,940.2999877929688,0],["1997-07-25",940.2999877929688,945.6500244140625,936.0900268554688,938.7899780273438,0],["1997-07-28",938.7899780273438,942.969970703125,935.1900024414062,936.4500122070312,0],["1997-07-29",936.4500122070312,942.9600219726562,932.5599975585938,942.2899780273438,0],["1997-07-30",942.2899780273438,953.97998046875,941.97998046875,952.2899780273438,0],["1997-07-31",952.2899780273438,957.72998046875,948.8900146484375,954.3099975585938,0],["1997-08-01",954.2899780273438,955.3499755859375,939.0399780273438,947.1400146484375,0],["1997-08-04",947.1400146484375,953.1799926757812,943.5999755859375,950.2999877929688,0],["1997-08-05",950.2999877929688,954.2100219726562,948.9199829101562,952.3699951171875,0],["1997-08-06",952.3699951171875,962.4299926757812,949.4500122070312,960.3200073242188,0],["1997-08-07",960.3200073242188,964.1699829101562,950.8699951171875,951.1900024414062,0],["1997-08-08",951.1900024414062,951.1900024414062,925.739990234375,933.5399780273438,0],["1997-08-11",933.5399780273438,938.5,925.3900146484375,937.0,0],["1997-08-12",937.0,942.989990234375,925.6599731445312,926.530029296875,0],["1997-08-13",926.530029296875,935.77001953125,916.5399780273438,922.02001953125,0],["1997-08-14",922.02001953125,930.0700073242188,916.9199829101562,924.77001953125,0],["1997-08-15",924.77001953125,924.77001953125,900.8099975585938,900.8099975585938,0],["1997-08-18",900.8099975585938,912.5700073242188,893.3400268554688,912.489990234375,0],["1997-08-19",912.489990234375,926.010009765625,912.489990234375,926.010009765625,0],["1997-08-20",926.010009765625,939.3499755859375,924.5800170898438,939.3499755859375,0],["1997-08-21",939.3499755859375,939.469970703125,921.3499755859375,925.0499877929688,0],["1997-08-22",925.0499877929688,925.0499877929688,905.4199829101562,923.5399780273438,0],["1997-08-25",923.5499877929688,930.9299926757812,917.2899780273438,920.1599731445312,0],["1997-08-26",920.1599731445312,922.469970703125,911.719970703125,913.02001953125,0],["1997-08-27",913.02001953125,916.22998046875,903.8300170898438,913.7000122070312,0],["1997-08-28",913.7000122070312,915.9000244140625,898.6500244140625,903.6699829101562,0],["1997-08-29",903.6699829101562,907.280029296875,896.8200073242188,899.469970703125,0],["1997-09-02",899.469970703125,927.5800170898438,899.469970703125,927.5800170898438,0],["1997-09-03",927.5800170898438,935.9000244140625,926.8699951171875,927.8599853515625,0],["1997-09-04",927.8599853515625,933.3599853515625,925.5900268554688,930.8699951171875,0],["1997-09-05",930.8699951171875,940.3699951171875,924.0499877929688,929.0499877929688,0],["1997-09-08",929.0499877929688,936.5,929.0499877929688,931.2000122070312,0],["1997-09-09",931.2000122070312,938.9000244140625,927.280029296875,933.6199951171875,0],["1997-09-10",933.6199951171875,933.6199951171875,918.760009765625,919.030029296875,0],["1997-09-11",919.030029296875,919.030029296875,902.5599975585938,912.5900268554688,0],["1997-09-12",912.5900268554688,925.0499877929688,906.7000122070312,923.9099731445312,0],["1997-09-15",923.9099731445312,928.9000244140625,919.4099731445312,919.77001953125,0],["1997-09-16",919.77001953125,947.6599731445312,919.77001953125,945.6400146484375,0],["1997-09-17",945.6400146484375,950.2899780273438,941.989990234375,943.0,0],["1997-09-18",943.0,958.1900024414062,943.0,947.2899780273438,0],["1997-09-19",947.2899780273438,952.3499755859375,943.9000244140625,950.510009765625,0],["1997-09-22",950.510009765625,960.5900268554688,950.510009765625,955.4299926757812,0],["1997-09-23",955.4299926757812,955.780029296875,948.0700073242188,951.9299926757812,0],["1997-09-24",951.9299926757812,959.780029296875,944.0700073242188,944.47998046875,0],["1997-09-25",944.47998046875,947.0,937.3800048828125,937.9099731445312,0],["1997-09-26",937.9099731445312,946.4400024414062,937.9099731445312,945.219970703125,0],["1997-09-29",945.219970703125,953.9600219726562,941.9400024414062,953.3400268554688,0],["1997-09-30",953.3400268554688,955.1699829101562,947.280029296875,947.280029296875,0],["1997-10-01",947.280029296875,956.7100219726562,947.280029296875,955.4099731445312,0],["1997-10-02",955.4099731445312,960.4600219726562,952.9400024414062,960.4600219726562,0],["1997-10-03",960.4600219726562,975.469970703125,955.1300048828125,965.030029296875,0],["1997-10-06",965.030029296875,974.1599731445312,965.030029296875,972.6900024414062,0],["1997-10-07",972.6900024414062,983.1199951171875,971.9500122070312,983.1199951171875,0],["1997-10-08",983.1199951171875,983.1199951171875,968.6500244140625,973.8400268554688,0],["1997-10-09",973.8400268554688,974.719970703125,963.3400268554688,970.6199951171875,0],["1997-10-10",970.6199951171875,970.6199951171875,963.4199829101562,966.97998046875,0],["1997-10-13",966.97998046875,973.4600219726562,966.9500122070312,968.0999755859375,0],["1997-10-14",968.0999755859375,972.8599853515625,961.8699951171875,970.280029296875,0],["1997-10-15",970.280029296875,970.280029296875,962.75,965.719970703125,0],["1997-10-16",965.719970703125,973.3800048828125,950.77001953125,955.25,0],["1997-10-17",955.22998046875,955.22998046875,931.5800170898438,944.1599731445312,0],["1997-10-20",944.1599731445312,955.719970703125,941.4299926757812,955.6099853515625,0],["1997-10-21",955.6099853515625,972.5599975585938,955.6099853515625,972.280029296875,0],["1997-10-22",972.280029296875,972.6099853515625,965.6599731445312,968.489990234375,0],["1997-10-23",968.489990234375,968.489990234375,944.1599731445312,950.6900024414062,0],["1997-10-24",950.6900024414062,960.0399780273438,937.5499877929688,941.6400146484375,0],["1997-10-27",941.6400146484375,941.6400146484375,876.72998046875,876.989990234375,0],["1997-10-28",876.989990234375,923.0900268554688,855.27001953125,921.8499755859375,0],["1997-10-29",921.8499755859375,935.239990234375,913.8800048828125,919.1599731445312,0],["1997-10-30",919.1599731445312,923.280029296875,903.6799926757812,903.6799926757812,0],["1997-10-31",903.6799926757812,919.9299926757812,903.6799926757812,914.6199951171875,0],["1997-11-03",914.6199951171875,939.02001953125,914.6199951171875,938.989990234375,0],["1997-11-04",938.989990234375,941.4000244140625,932.6599731445312,940.760009765625,0],["1997-11-05",940.760009765625,949.6199951171875,938.1599731445312,942.760009765625,0],["1997-11-06",942.760009765625,942.8499755859375,934.1599731445312,938.030029296875,0],["1997-11-07",938.030029296875,938.030029296875,915.3900146484375,927.510009765625,0],["1997-11-10",927.510009765625,935.9000244140625,920.260009765625,921.1300048828125,0],["1997-11-11",921.1300048828125,928.2899780273438,919.6300048828125,923.780029296875,0],["1997-11-12",923.780029296875,923.8800048828125,905.3400268554688,905.9600219726562,0],["1997-11-13",905.9600219726562,917.7899780273438,900.6099853515625,916.6599731445312,0],["1997-11-14",916.6599731445312,930.4400024414062,915.3400268554688,928.3499755859375,0],["1997-11-17",928.3499755859375,949.6599731445312,928.3499755859375,946.2000122070312,0],["1997-11-18",946.2000122070312,947.6500244140625,937.4299926757812,938.22998046875,0],["1997-11-19",938.22998046875,947.280029296875,934.8300170898438,944.5900268554688,0],["1997-11-20",944.5900268554688,961.8300170898438,944.5900268554688,958.97998046875,0],["1997-11-21",958.97998046875,964.5499877929688,954.5999755859375,963.0900268554688,0],["1997-11-24",963.0900268554688,963.0900268554688,945.219970703125,946.6699829101562,0],["1997-11-25",946.6699829101562,954.469970703125,944.7100219726562,950.8200073242188,0],["1997-11-26",950.8200073242188,956.469970703125,950.8200073242188,951.6400146484375,0],["1997-11-28",951.6400146484375,959.1300048828125,951.6400146484375,955.4000244140625,0],["1997-12-01",955.4000244140625,974.77001953125,955.4000244140625,974.77001953125,0],["1997-12-02",974.780029296875,976.2000122070312,969.8300170898438,971.6799926757812,0],["1997-12-03",971.6799926757812,980.8099975585938,966.1599731445312,976.77001953125,0],["1997-12-04",976.77001953125,983.3599853515625,971.3699951171875,973.0999755859375,0],["1997-12-05",973.0999755859375,986.25,969.0999755859375,983.7899780273438,0],["1997-12-08",983.7899780273438,985.6699829101562,979.5700073242188,982.3699951171875,0],["1997-12-09",982.3699951171875,982.3699951171875,973.8099975585938,975.780029296875,0],["1997-12-10",975.780029296875,975.780029296875,962.6799926757812,969.7899780273438,0],["1997-12-11",969.7899780273438,969.7899780273438,951.8900146484375,954.9400024414062,0],["1997-12-12",954.9400024414062,961.3200073242188,947.0,953.3900146484375,0],["1997-12-15",953.3900146484375,965.9600219726562,953.3900146484375,963.3900146484375,0],["1997-12-16",963.3900146484375,973.0,963.3900146484375,968.0399780273438,0],["1997-12-17",968.0399780273438,974.2999877929688,964.25,965.5399780273438,0],["1997-12-18",965.5399780273438,965.5399780273438,950.5499877929688,955.2999877929688,0],["1997-12-19",955.2999877929688,955.2999877929688,924.9199829101562,946.780029296875,0],["1997-12-22",946.780029296875,956.72998046875,946.25,953.7000122070312,0],["1997-12-23",953.7000122070312,954.510009765625,938.9099731445312,939.1300048828125,0],["1997-12-24",939.1300048828125,942.8800048828125,932.7000122070312,932.7000122070312,0],["1997-12-26",932.7000122070312,939.989990234375,932.7000122070312,936.4600219726562,0],["1997-12-29",936.4600219726562,953.9500122070312,936.4600219726562,953.3499755859375,0],["1997-12-30",953.3499755859375,970.8400268554688,953.3499755859375,970.8400268554688,0],["1997-12-31",970.8400268554688,975.02001953125,967.4099731445312,970.4299926757812,0],["1998-01-02",970.4299926757812,975.0399780273438,965.72998046875,975.0399780273438,0],["1998-01-05",975.0399780273438,982.6300048828125,969.0,977.0700073242188,0],["1998-01-06",977.0700073242188,977.0700073242188,962.6799926757812,966.5800170898438,0],["1998-01-07",966.5800170898438,966.5800170898438,952.6699829101562,964.0,0],["1998-01-08",964.0,964.0,955.0399780273438,956.0499877929688,0],["1998-01-09",956.0499877929688,956.0499877929688,921.719970703125,927.6900024414062,0],["1998-01-12",927.6900024414062,939.25,912.8300170898438,939.2100219726562,0],["1998-01-13",939.2100219726562,952.1400146484375,939.2100219726562,952.1199951171875,0],["1998-01-14",952.1199951171875,958.1199951171875,948.0,957.9400024414062,0],["1998-01-15",957.9400024414062,957.9400024414062,950.27001953125,950.72998046875,0],["1998-01-16",950.72998046875,965.1199951171875,950.72998046875,961.510009765625,0],["1998-01-20",961.510009765625,978.5999755859375,961.47998046875,978.5999755859375,0],["1998-01-21",978.5999755859375,978.5999755859375,963.2899780273438,970.8099975585938,0],["1998-01-22",970.8099975585938,970.8099975585938,959.489990234375,963.0399780273438,0],["1998-01-23",963.0399780273438,966.4400024414062,950.8599853515625,957.5900268554688,0],["1998-01-26",957.5900268554688,963.0399780273438,954.239990234375,956.9500122070312,0],["1998-01-27",956.9500122070312,973.22998046875,956.260009765625,969.02001953125,0],["1998-01-28",969.02001953125,978.6300048828125,969.02001953125,977.4600219726562,0],["1998-01-29",977.4600219726562,992.6500244140625,975.2100219726562,985.489990234375,0],["1998-01-30",985.489990234375,987.4099731445312,979.6300048828125,980.280029296875,0],["1998-02-02",980.280029296875,1002.47998046875,980.280029296875,1001.27001953125,0],["1998-02-03",1001.27001953125,1006.1300048828125,996.9000244140625,1006.0,0],["1998-02-04",1006.0,1009.52001953125,999.4299926757812,1006.9000244140625,0],["1998-02-05",1006.9000244140625,1013.510009765625,1000.27001953125,1003.5399780273438,0],["1998-02-06",1003.5399780273438,1013.0700073242188,1003.3599853515625,1012.4600219726562,0],["1998-02-09",1012.4600219726562,1015.3300170898438,1006.280029296875,1010.739990234375,0],["1998-02-10",1010.739990234375,1022.1500244140625,1010.7100219726562,1019.010009765625,0],["1998-02-11",1019.010009765625,1020.7100219726562,1016.3800048828125,1020.010009765625,0],["1998-02-12",1020.010009765625,1026.300048828125,1008.5499877929688,1024.1400146484375,0],["1998-02-13",1024.1400146484375,1024.1400146484375,1017.7100219726562,1020.0900268554688,0],["1998-02-17",1020.0900268554688,1028.02001953125,1020.0900268554688,1022.760009765625,0],["1998-02-18",1022.760009765625,1032.0799560546875,1021.7000122070312,1032.0799560546875,0],["1998-02-19",1032.0799560546875,1032.9300537109375,1026.6199951171875,1028.280029296875,0],["1998-02-20",1028.280029296875,1034.2099609375,1022.6900024414062,1034.2099609375,0],["1998-02-23",1034.2099609375,1038.6800537109375,1031.760009765625,1038.1400146484375,0],["1998-02-24",1038.1400146484375,1038.72998046875,1028.8900146484375,1030.56005859375,0],["1998-02-25",1030.56005859375,1045.7900390625,1030.56005859375,1042.9000244140625,0],["1998-02-26",1042.9000244140625,1048.6800537109375,1039.8499755859375,1048.6700439453125,0],["1998-02-27",1048.6700439453125,1051.6600341796875,1044.4000244140625,1049.3399658203125,0],["1998-03-02",1049.3399658203125,1053.97998046875,1044.699951171875,1047.699951171875,0],["1998-03-03",1047.699951171875,1052.02001953125,1043.4100341796875,1052.02001953125,0],["1998-03-04",1052.02001953125,1052.02001953125,1042.739990234375,1047.3299560546875,0],["1998-03-05",1047.3299560546875,1047.3299560546875,1030.8699951171875,1035.050048828125,0],["1998-03-06",1035.050048828125,1055.68994140625,1035.050048828125,1055.68994140625,0],["1998-03-09",1055.68994140625,1058.550048828125,1050.02001953125,1052.31005859375,0],["1998-03-10",1052.31005859375,1064.5899658203125,1052.31005859375,1064.25,0],["1998-03-11",1064.25,1069.1800537109375,1064.219970703125,1068.469970703125,0],["1998-03-12",1068.469970703125,1071.8699951171875,1063.5400390625,1069.9200439453125,0],["1998-03-13",1069.9200439453125,1075.8599853515625,1066.5699462890625,1068.6099853515625,0],["1998-03-16",1068.6099853515625,1079.4599609375,1068.6099853515625,1079.27001953125,0],["1998-03-17",1079.27001953125,1080.52001953125,1073.2900390625,1080.449951171875,0],["1998-03-18",1080.449951171875,1085.52001953125,1077.77001953125,1085.52001953125,0],["1998-03-19",1085.52001953125,1089.739990234375,1084.300048828125,1089.739990234375,0],["1998-03-20",1089.739990234375,1101.0400390625,1089.3900146484375,1099.1600341796875,0],["1998-03-23",1099.1600341796875,1101.1600341796875,1094.25,1095.550048828125,0],["1998-03-24",1095.550048828125,1106.75,1095.550048828125,1105.6500244140625,0],["1998-03-25",1105.6500244140625,1113.0699462890625,1092.8399658203125,1101.9300537109375,0],["1998-03-26",1101.9300537109375,1106.280029296875,1097.0,1100.800048828125,0],["1998-03-27",1100.800048828125,1107.1800537109375,1091.1400146484375,1095.43994140625,0],["1998-03-30",1095.43994140625,1099.0999755859375,1090.02001953125,1093.5999755859375,0],["1998-03-31",1093.550048828125,1110.1300048828125,1093.550048828125,1101.75,0],["1998-04-01",1101.75,1109.18994140625,1095.2900390625,1108.1500244140625,0],["1998-04-02",1108.1500244140625,1121.010009765625,1107.8900146484375,1120.010009765625,0],["1998-04-03",1120.010009765625,1126.3599853515625,1118.1199951171875,1122.699951171875,0],["1998-04-06",1122.699951171875,1131.989990234375,1121.3699951171875,1121.3800048828125,0],["1998-04-07",1121.3800048828125,1121.3800048828125,1102.43994140625,1109.550048828125,0],["1998-04-08",1109.550048828125,1111.5999755859375,1098.2099609375,1101.6500244140625,0],["1998-04-09",1101.6500244140625,1111.449951171875,1101.6500244140625,1110.6700439453125,0],["1998-04-13",1110.6700439453125,1110.75,1100.5999755859375,1109.68994140625,0],["1998-04-14",1109.68994140625,1115.949951171875,1109.47998046875,1115.75,0],["1998-04-15",1115.75,1119.9000244140625,1112.239990234375,1119.3199462890625,0],["1998-04-16",1119.3199462890625,1119.3199462890625,1105.27001953125,1108.1700439453125,0],["1998-04-17",1108.1700439453125,1122.719970703125,1104.949951171875,1122.719970703125,0],["1998-04-20",1122.719970703125,1124.8800048828125,1118.4300537109375,1123.6500244140625,0],["1998-04-21",1123.6500244140625,1129.6500244140625,1119.5400390625,1126.6700439453125,0],["1998-04-22",1126.6700439453125,1132.97998046875,1126.2900390625,1130.5400390625,0],["1998-04-23",1130.5400390625,1130.5400390625,1117.489990234375,1119.5799560546875,0],["1998-04-24",1119.5799560546875,1122.81005859375,1104.77001953125,1107.9000244140625,0],["1998-04-27",1107.9000244140625,1107.9000244140625,1076.699951171875,1086.5400390625,0],["1998-04-28",1086.5400390625,1095.93994140625,1081.489990234375,1085.1099853515625,0],["1998-04-29",1085.1099853515625,1098.239990234375,1084.6500244140625,1094.6199951171875,0],["1998-04-30",1094.6300048828125,1116.969970703125,1094.6300048828125,1111.75,0],["1998-05-01",1111.75,1121.02001953125,1111.75,1121.0,0],["1998-05-04",1121.0,1130.52001953125,1121.0,1122.0699462890625,0],["1998-05-05",1122.0699462890625,1122.0699462890625,1111.1600341796875,1115.5,0],["1998-05-06",1115.5,1118.3900146484375,1104.6400146484375,1104.9200439453125,0],["1998-05-07",1104.9200439453125,1105.5799560546875,1094.5899658203125,1095.1400146484375,0],["1998-05-08",1095.1400146484375,1111.4200439453125,1094.530029296875,1108.1400146484375,0],["1998-05-11",1108.1400146484375,1119.1300048828125,1103.719970703125,1106.6400146484375,0],["1998-05-12",1106.6400146484375,1115.9599609375,1102.780029296875,1115.7900390625,0],["1998-05-13",1115.7900390625,1122.219970703125,1114.9300537109375,1118.8599853515625,0],["1998-05-14",1118.8599853515625,1124.030029296875,1112.4300537109375,1117.3699951171875,0],["1998-05-15",1117.3699951171875,1118.6600341796875,1107.1099853515625,1108.72998046875,0],["1998-05-18",1108.72998046875,1112.43994140625,1097.989990234375,1105.8199462890625,0],["1998-05-19",1105.8199462890625,1113.5,1105.8199462890625,1109.52001953125,0],["1998-05-20",1109.52001953125,1119.0799560546875,1107.510009765625,1119.06005859375,0],["1998-05-21",1119.06005859375,1124.449951171875,1111.93994140625,1114.6400146484375,0],["1998-05-22",1114.6400146484375,1116.8900146484375,1107.989990234375,1110.469970703125,0],["1998-05-26",1110.469970703125,1116.7900390625,1094.010009765625,1094.02001953125,0],["1998-05-27",1094.02001953125,1094.43994140625,1074.3900146484375,1092.22998046875,0],["1998-05-28",1092.22998046875,1099.72998046875,1089.06005859375,1097.5999755859375,0],["1998-05-29",1097.5999755859375,1104.1600341796875,1090.8199462890625,1090.8199462890625,0],["1998-06-01",1090.8199462890625,1097.8499755859375,1084.219970703125,1090.97998046875,0],["1998-06-02",1090.97998046875,1098.7099609375,1089.6700439453125,1093.219970703125,0],["1998-06-03",1093.219970703125,1097.4300537109375,1081.0899658203125,1082.72998046875,0],["1998-06-04",1082.72998046875,1095.9300537109375,1078.0999755859375,1094.8299560546875,0],["1998-06-05",1095.0999755859375,1113.8800048828125,1094.8299560546875,1113.8599853515625,0],["1998-06-08",1113.8599853515625,1119.699951171875,1113.31005859375,1115.719970703125,0],["1998-06-09",1115.719970703125,1119.9200439453125,1111.31005859375,1118.4100341796875,0],["1998-06-10",1118.4100341796875,1126.0,1110.27001953125,1112.280029296875,0],["1998-06-11",1112.280029296875,1114.199951171875,1094.280029296875,1094.5799560546875,0],["1998-06-12",1094.5799560546875,1098.8399658203125,1080.8299560546875,1098.8399658203125,0],["1998-06-15",1098.8399658203125,1098.8399658203125,1077.010009765625,1077.010009765625,0],["1998-06-16",1077.010009765625,1087.5899658203125,1074.6700439453125,1087.5899658203125,0],["1998-06-17",1087.5899658203125,1112.8699951171875,1087.5799560546875,1107.1099853515625,0],["1998-06-18",1107.1099853515625,1109.3599853515625,1103.7099609375,1106.3699951171875,0],["1998-06-19",1106.3699951171875,1111.25,1097.0999755859375,1100.6500244140625,0],["1998-06-22",1100.6500244140625,1109.010009765625,1099.4200439453125,1103.2099609375,0],["1998-06-23",1103.2099609375,1119.489990234375,1103.2099609375,1119.489990234375,0],["1998-06-24",1119.489990234375,1134.4000244140625,1115.0999755859375,1132.8800048828125,0],["1998-06-25",1132.8800048828125,1142.0400390625,1127.5999755859375,1129.280029296875,0],["1998-06-26",1129.280029296875,1136.8299560546875,1129.280029296875,1133.199951171875,0],["1998-06-29",1133.199951171875,1145.1500244140625,1133.199951171875,1138.489990234375,0],["1998-06-30",1138.489990234375,1140.800048828125,1131.97998046875,1133.8399658203125,0],["1998-07-01",1133.8399658203125,1148.56005859375,1133.8399658203125,1148.56005859375,0],["1998-07-02",1148.56005859375,1148.56005859375,1142.989990234375,1146.4200439453125,0],["1998-07-06",1146.4200439453125,1157.3299560546875,1145.030029296875,1157.3299560546875,0],["1998-07-07",1157.3299560546875,1159.81005859375,1152.8499755859375,1154.6600341796875,0],["1998-07-08",1154.6600341796875,1166.8900146484375,1154.6600341796875,1166.3800048828125,0],["1998-07-09",1166.3800048828125,1166.3800048828125,1156.030029296875,1158.56005859375,0],["1998-07-10",1158.5699462890625,1166.9300537109375,1150.8800048828125,1164.3299560546875,0],["1998-07-13",1164.3299560546875,1166.97998046875,1160.2099609375,1165.18994140625,0],["1998-07-14",1165.18994140625,1179.760009765625,1165.18994140625,1177.5799560546875,0],["1998-07-15",1177.5799560546875,1181.47998046875,1174.72998046875,1174.81005859375,0],["1998-07-16",1174.81005859375,1184.02001953125,1170.4000244140625,1183.989990234375,0],["1998-07-17",1183.989990234375,1188.0999755859375,1182.4200439453125,1186.75,0],["1998-07-20",1186.75,1190.5799560546875,1179.18994140625,1184.0999755859375,0],["1998-07-21",1184.0999755859375,1187.3699951171875,1163.050048828125,1165.0699462890625,0],["1998-07-22",1165.0699462890625,1167.6700439453125,1155.199951171875,1164.0799560546875,0],["1998-07-23",1164.0799560546875,1164.3499755859375,1139.75,1139.75,0],["1998-07-24",1139.75,1150.1400146484375,1129.1099853515625,1140.800048828125,0],["1998-07-27",1140.800048828125,1147.27001953125,1128.18994140625,1147.27001953125,0],["1998-07-28",1147.27001953125,1147.27001953125,1119.43994140625,1130.239990234375,0],["1998-07-29",1130.239990234375,1138.56005859375,1121.97998046875,1125.2099609375,0],["1998-07-30",1125.2099609375,1143.0699462890625,1125.2099609375,1142.949951171875,0],["1998-07-31",1142.949951171875,1142.969970703125,1114.300048828125,1120.6700439453125,0],["1998-08-03",1120.6700439453125,1121.7900390625,1110.3900146484375,1112.43994140625,0],["1998-08-04",1112.43994140625,1119.72998046875,1071.8199462890625,1072.1199951171875,0],["1998-08-05",1072.1199951171875,1084.800048828125,1057.3499755859375,1081.4300537109375,0],["1998-08-06",1081.4300537109375,1090.949951171875,1074.93994140625,1089.6300048828125,0],["1998-08-07",1089.6300048828125,1102.5400390625,1084.719970703125,1089.449951171875,0],["1998-08-10",1089.449951171875,1092.8199462890625,1081.760009765625,1083.1400146484375,0],["1998-08-11",1083.1400146484375,1083.1400146484375,1054.0,1068.97998046875,0],["1998-08-12",1068.97998046875,1084.699951171875,1068.97998046875,1084.219970703125,0],["1998-08-13",1084.219970703125,1091.5,1074.9100341796875,1074.9100341796875,0],["1998-08-14",1074.9100341796875,1083.9200439453125,1057.219970703125,1062.75,0],["1998-08-17",1062.75,1083.6700439453125,1055.0799560546875,1083.6700439453125,0],["1998-08-18",1083.6700439453125,1101.719970703125,1083.6700439453125,1101.199951171875,0],["1998-08-19",1101.199951171875,1106.3199462890625,1094.9300537109375,1098.06005859375,0],["1998-08-20",1098.06005859375,1098.7900390625,1089.550048828125,1091.5999755859375,0],["1998-08-21",1091.5999755859375,1091.5999755859375,1054.9200439453125,1081.239990234375,0],["1998-08-24",1081.239990234375,1093.8199462890625,1081.239990234375,1088.1400146484375,0],["1998-08-25",1088.1400146484375,1106.6400146484375,1085.530029296875,1092.8499755859375,0],["1998-08-26",1092.8499755859375,1092.8499755859375,1075.9100341796875,1084.18994140625,0],["1998-08-27",1084.18994140625,1084.18994140625,1037.6099853515625,1042.5899658203125,0],["1998-08-28",1042.5899658203125,1051.800048828125,1021.0399780273438,1027.1400146484375,0],["1998-08-31",1027.1400146484375,1033.469970703125,957.280029296875,957.280029296875,0],["1998-09-01",957.280029296875,1000.7100219726562,939.97998046875,994.260009765625,0],["1998-09-02",994.260009765625,1013.1900024414062,988.4000244140625,990.47998046875,0],["1998-09-03",990.469970703125,990.469970703125,969.3200073242188,982.260009765625,0],["1998-09-04",982.260009765625,991.4099731445312,956.510009765625,973.8900146484375,0],["1998-09-08",973.8900146484375,1023.4600219726562,973.8900146484375,1023.4600219726562,0],["1998-09-09",1023.4600219726562,1027.719970703125,1004.5599975585938,1006.2000122070312,0],["1998-09-10",1006.2000122070312,1006.2000122070312,968.6400146484375,980.1900024414062,0],["1998-09-11",980.1900024414062,1009.0599975585938,969.7100219726562,1009.0599975585938,0],["1998-09-14",1009.0599975585938,1038.3800048828125,1009.0599975585938,1029.719970703125,0],["1998-09-15",1029.719970703125,1037.9000244140625,1021.4199829101562,1037.6800537109375,0],["1998-09-16",1037.6800537109375,1046.0699462890625,1029.31005859375,1045.47998046875,0],["1998-09-17",1045.47998046875,1045.47998046875,1016.0499877929688,1018.8699951171875,0],["1998-09-18",1018.8699951171875,1022.010009765625,1011.8599853515625,1020.0900268554688,0],["1998-09-21",1020.0900268554688,1026.02001953125,993.8200073242188,1023.8900146484375,0],["1998-09-22",1023.8900146484375,1033.8900146484375,1021.9600219726562,1029.6300048828125,0],["1998-09-23",1029.6300048828125,1066.0899658203125,1029.6300048828125,1066.0899658203125,0],["1998-09-24",1066.0899658203125,1066.1099853515625,1033.0400390625,1042.719970703125,0],["1998-09-25",1042.719970703125,1051.8900146484375,1028.489990234375,1044.75,0],["1998-09-28",1044.75,1061.4599609375,1042.22998046875,1048.68994140625,0],["1998-09-29",1048.68994140625,1056.31005859375,1039.8800048828125,1049.02001953125,0],["1998-09-30",1049.02001953125,1049.02001953125,1015.72998046875,1017.010009765625,0],["1998-10-01",1017.010009765625,1017.010009765625,981.2899780273438,986.3900146484375,0],["1998-10-02",986.3900146484375,1005.4500122070312,971.6900024414062,1002.5999755859375,0],["1998-10-05",1002.5999755859375,1002.5999755859375,964.719970703125,988.5599975585938,0],["1998-10-06",988.5599975585938,1008.77001953125,974.8099975585938,984.5900268554688,0],["1998-10-07",984.5900268554688,995.6599731445312,957.1500244140625,970.6799926757812,0],["1998-10-08",970.6799926757812,970.6799926757812,923.3200073242188,959.4400024414062,0],["1998-10-09",959.4400024414062,984.4199829101562,953.0399780273438,984.3900146484375,0],["1998-10-12",984.3900146484375,1010.7100219726562,984.3900146484375,997.7100219726562,0],["1998-10-13",997.7100219726562,1000.780029296875,987.5499877929688,994.7999877929688,0],["1998-10-14",994.7999877929688,1014.4199829101562,987.7999877929688,1005.530029296875,0],["1998-10-15",1005.530029296875,1053.0899658203125,1000.1199951171875,1047.489990234375,0],["1998-10-16",1047.489990234375,1062.6500244140625,1047.489990234375,1056.4200439453125,0],["1998-10-19",1056.4200439453125,1065.2099609375,1054.22998046875,1062.3900146484375,0],["1998-10-20",1062.3900146484375,1084.06005859375,1060.6099853515625,1063.9300537109375,0],["1998-10-21",1063.9300537109375,1073.6099853515625,1058.0799560546875,1069.9200439453125,0],["1998-10-22",1069.9200439453125,1080.4300537109375,1061.469970703125,1078.47998046875,0],["1998-10-23",1078.47998046875,1078.47998046875,1067.4300537109375,1070.6700439453125,0],["1998-10-26",1070.6700439453125,1081.22998046875,1068.1700439453125,1072.3199462890625,0],["1998-10-27",1072.3199462890625,1087.0799560546875,1063.06005859375,1065.3399658203125,0],["1998-10-28",1065.3399658203125,1072.7900390625,1059.6500244140625,1068.0899658203125,0],["1998-10-29",1068.0899658203125,1086.1099853515625,1065.949951171875,1085.9300537109375,0],["1998-10-30",1085.9300537109375,1103.780029296875,1085.9300537109375,1098.6700439453125,0],["1998-11-02",1098.6700439453125,1114.43994140625,1098.6700439453125,1111.5999755859375,0],["1998-11-03",1111.5999755859375,1115.02001953125,1106.4200439453125,1110.8399658203125,0],["1998-11-04",1110.8399658203125,1127.1800537109375,1110.5899658203125,1118.6700439453125,0],["1998-11-05",1118.6700439453125,1133.8800048828125,1109.550048828125,1133.8499755859375,0],["1998-11-06",1133.8499755859375,1141.300048828125,1131.1800537109375,1141.010009765625,0],["1998-11-09",1141.010009765625,1141.010009765625,1123.1700439453125,1130.199951171875,0],["1998-11-10",1130.199951171875,1135.3699951171875,1122.800048828125,1128.260009765625,0],["1998-11-11",1128.260009765625,1136.25,1117.4000244140625,1120.969970703125,0],["1998-11-12",1120.969970703125,1126.5699462890625,1115.550048828125,1117.68994140625,0],["1998-11-13",1117.68994140625,1126.3399658203125,1116.760009765625,1125.719970703125,0],["1998-11-16",1125.719970703125,1138.719970703125,1125.719970703125,1135.8699951171875,0],["1998-11-17",1135.8699951171875,1151.7099609375,1129.6700439453125,1139.3199462890625,0],["1998-11-18",1139.3199462890625,1144.52001953125,1133.0699462890625,1144.47998046875,0],["1998-11-19",1144.47998046875,1155.0999755859375,1144.4200439453125,1152.6099853515625,0],["1998-11-20",1152.6099853515625,1163.550048828125,1152.6099853515625,1163.550048828125,0],["1998-11-23",1163.550048828125,1188.2099609375,1163.550048828125,1188.2099609375,0],["1998-11-24",1188.2099609375,1191.300048828125,1181.81005859375,1182.989990234375,0],["1998-11-25",1182.989990234375,1187.1600341796875,1179.3699951171875,1186.8699951171875,0],["1998-11-27",1186.8699951171875,1192.969970703125,1186.8299560546875,1192.3299560546875,0],["1998-11-30",1192.3299560546875,1192.719970703125,1163.6300048828125,1163.6300048828125,0],["1998-12-01",1163.6300048828125,1175.8900146484375,1150.31005859375,1175.280029296875,0],["1998-12-02",1175.280029296875,1175.280029296875,1157.760009765625,1171.25,0],["1998-12-03",1171.25,1176.989990234375,1149.6099853515625,1150.1400146484375,0],["1998-12-04",1150.1400146484375,1176.739990234375,1150.1400146484375,1176.739990234375,0],["1998-12-07",1176.739990234375,1188.9599609375,1176.7099609375,1187.699951171875,0],["1998-12-08",1187.699951171875,1193.530029296875,1172.780029296875,1181.3800048828125,0],["1998-12-09",1181.3800048828125,1185.219970703125,1175.8900146484375,1183.489990234375,0],["1998-12-10",1183.489990234375,1183.77001953125,1163.75,1165.02001953125,0],["1998-12-11",1165.02001953125,1167.8900146484375,1153.18994140625,1166.4599609375,0],["1998-12-14",1166.4599609375,1166.4599609375,1136.8900146484375,1141.199951171875,0],["1998-12-15",1141.199951171875,1162.8299560546875,1141.199951171875,1162.8299560546875,0],["1998-12-16",1162.8299560546875,1166.2900390625,1154.68994140625,1161.93994140625,0],["1998-12-17",1161.93994140625,1180.030029296875,1161.93994140625,1179.97998046875,0],["1998-12-18",1179.97998046875,1188.8900146484375,1178.27001953125,1188.030029296875,0],["1998-12-21",1188.030029296875,1210.8800048828125,1188.030029296875,1202.8399658203125,0],["1998-12-22",1202.8399658203125,1209.219970703125,1192.719970703125,1203.5699462890625,0],["1998-12-23",1203.5699462890625,1229.8900146484375,1203.5699462890625,1228.5400390625,0],["1998-12-24",1228.5400390625,1229.719970703125,1224.8499755859375,1226.27001953125,0],["1998-12-28",1226.27001953125,1231.52001953125,1221.1700439453125,1225.489990234375,0],["1998-12-29",1225.489990234375,1241.8599853515625,1220.780029296875,1241.81005859375,0],["1998-12-30",1241.81005859375,1244.9300537109375,1231.199951171875,1231.9300537109375,0],["1998-12-31",1231.9300537109375,1237.1800537109375,1224.9599609375,1229.22998046875,0],["1999-01-04",1229.22998046875,1248.81005859375,1219.0999755859375,1228.0999755859375,0],["1999-01-05",1228.0999755859375,1246.1099853515625,1228.0999755859375,1244.780029296875,0],["1999-01-06",1244.780029296875,1272.5,1244.780029296875,1272.3399658203125,0],["1999-01-07",1272.3399658203125,1272.3399658203125,1257.6800537109375,1269.72998046875,0],["1999-01-08",1269.72998046875,1278.239990234375,1261.8199462890625,1275.0899658203125,0],["1999-01-11",1275.0899658203125,1276.219970703125,1253.3399658203125,1263.8800048828125,0],["1999-01-12",1263.8800048828125,1264.449951171875,1238.2900390625,1239.510009765625,0],["1999-01-13",1239.510009765625,1247.75,1205.4599609375,1234.4000244140625,0],["1999-01-14",1234.4000244140625,1236.81005859375,1209.5400390625,1212.18994140625,0],["1999-01-15",1212.18994140625,1243.260009765625,1212.18994140625,1243.260009765625,0],["1999-01-19",1243.260009765625,1253.27001953125,1234.9100341796875,1252.0,0],["1999-01-20",1252.0,1274.0699462890625,1251.5400390625,1256.6199951171875,0],["1999-01-21",1256.6199951171875,1256.93994140625,1232.18994140625,1235.1600341796875,0],["1999-01-22",1235.1600341796875,1236.4100341796875,1217.969970703125,1225.18994140625,0],["1999-01-25",1225.18994140625,1233.97998046875,1219.4599609375,1233.97998046875,0],["1999-01-26",1233.97998046875,1253.25,1233.97998046875,1252.31005859375,0],["1999-01-27",1252.31005859375,1262.6099853515625,1242.8199462890625,1243.1700439453125,0],["1999-01-28",1243.1700439453125,1266.4000244140625,1243.1700439453125,1265.3699951171875,0],["1999-01-29",1265.3699951171875,1280.3699951171875,1255.1800537109375,1279.6400146484375,0],["1999-02-01",1279.6400146484375,1283.75,1271.31005859375,1273.0,0],["1999-02-02",1273.0,1273.489990234375,1247.56005859375,1261.989990234375,0],["1999-02-03",1261.989990234375,1276.0400390625,1255.27001953125,1272.0699462890625,0],["1999-02-04",1272.0699462890625,1272.22998046875,1248.3599853515625,1248.489990234375,0],["1999-02-05",1248.489990234375,1251.8599853515625,1232.280029296875,1239.4000244140625,0],["1999-02-08",1239.4000244140625,1246.9300537109375,1231.97998046875,1243.77001953125,0],["1999-02-09",1243.77001953125,1243.969970703125,1215.6300048828125,1216.1400146484375,0],["1999-02-10",1216.1400146484375,1226.780029296875,1211.8900146484375,1223.550048828125,0],["1999-02-11",1223.550048828125,1254.050048828125,1223.18994140625,1254.0400390625,0],["1999-02-12",1254.0400390625,1254.0400390625,1225.530029296875,1230.1300048828125,0],["1999-02-16",1230.1300048828125,1252.1700439453125,1230.1300048828125,1241.8699951171875,0],["1999-02-17",1241.8699951171875,1249.31005859375,1220.9200439453125,1224.030029296875,0],["1999-02-18",1224.030029296875,1239.1300048828125,1220.699951171875,1237.280029296875,0],["1999-02-19",1237.280029296875,1247.9100341796875,1232.030029296875,1239.219970703125,0],["1999-02-22",1239.219970703125,1272.219970703125,1239.219970703125,1272.1400146484375,0],["1999-02-23",1272.1400146484375,1280.3800048828125,1263.3599853515625,1271.1800537109375,0],["1999-02-24",1271.1800537109375,1283.8399658203125,1251.93994140625,1253.4100341796875,0],["1999-02-25",1253.4100341796875,1253.4100341796875,1225.010009765625,1245.02001953125,0],["1999-02-26",1245.02001953125,1246.72998046875,1226.239990234375,1238.3299560546875,0],["1999-03-01",1238.3299560546875,1238.699951171875,1221.8800048828125,1236.1600341796875,0],["1999-03-02",1236.1600341796875,1248.31005859375,1221.8699951171875,1225.5,0],["1999-03-03",1225.5,1231.6300048828125,1216.030029296875,1227.699951171875,0],["1999-03-04",1227.699951171875,1247.739990234375,1227.699951171875,1246.6400146484375,0],["1999-03-05",1246.6400146484375,1275.72998046875,1246.6400146484375,1275.469970703125,0],["1999-03-08",1275.469970703125,1282.739990234375,1271.5799560546875,1282.72998046875,0],["1999-03-09",1282.72998046875,1293.739990234375,1275.1099853515625,1279.8399658203125,0],["1999-03-10",1279.8399658203125,1287.02001953125,1275.1600341796875,1286.8399658203125,0],["1999-03-11",1286.8399658203125,1306.4300537109375,1286.8399658203125,1297.6800537109375,0],["1999-03-12",1297.6800537109375,1304.4200439453125,1289.1700439453125,1294.5899658203125,0],["1999-03-15",1294.5899658203125,1307.469970703125,1291.030029296875,1307.260009765625,0],["1999-03-16",1307.260009765625,1311.1099853515625,1302.2900390625,1306.3800048828125,0],["1999-03-17",1306.3800048828125,1306.550048828125,1292.6300048828125,1297.8199462890625,0],["1999-03-18",1297.8199462890625,1317.6199951171875,1294.75,1316.550048828125,0],["1999-03-19",1316.550048828125,1323.8199462890625,1298.9200439453125,1299.2900390625,0],["1999-03-22",1299.2900390625,1303.8399658203125,1294.260009765625,1297.010009765625,0],["1999-03-23",1297.010009765625,1297.010009765625,1257.4599609375,1262.1400146484375,0],["1999-03-24",1262.1400146484375,1269.02001953125,1256.4300537109375,1268.5899658203125,0],["1999-03-25",1268.5899658203125,1289.989990234375,1268.5899658203125,1289.989990234375,0],["1999-03-26",1289.989990234375,1289.989990234375,1277.25,1282.800048828125,0],["1999-03-29",1282.800048828125,1311.760009765625,1282.800048828125,1310.1700439453125,0],["1999-03-30",1310.1700439453125,1310.1700439453125,1295.469970703125,1300.75,0],["1999-03-31",1300.75,1313.5999755859375,1285.8699951171875,1286.3699951171875,0],["1999-04-01",1286.3699951171875,1294.5400390625,1282.56005859375,1293.719970703125,0],["1999-04-05",1293.719970703125,1321.1199951171875,1293.719970703125,1321.1199951171875,0],["1999-04-06",1321.1199951171875,1326.760009765625,1311.0699462890625,1317.8900146484375,0],["1999-04-07",1317.8900146484375,1329.5799560546875,1312.5899658203125,1326.8900146484375,0],["1999-04-08",1326.8900146484375,1344.0799560546875,1321.5999755859375,1343.97998046875,0],["1999-04-09",1343.97998046875,1351.219970703125,1335.239990234375,1348.3499755859375,0],["1999-04-12",1348.3499755859375,1358.68994140625,1333.47998046875,1358.6300048828125,0],["1999-04-13",1358.6400146484375,1362.3800048828125,1344.030029296875,1349.8199462890625,0],["1999-04-14",1349.8199462890625,1357.239990234375,1326.4100341796875,1328.43994140625,0],["1999-04-15",1328.43994140625,1332.4100341796875,1308.3800048828125,1322.8499755859375,0],["1999-04-16",1322.8599853515625,1325.030029296875,1311.4000244140625,1319.0,0],["1999-04-19",1319.0,1340.0999755859375,1284.47998046875,1289.47998046875,0],["1999-04-20",1289.47998046875,1306.300048828125,1284.2099609375,1306.1700439453125,0],["1999-04-21",1306.1700439453125,1336.1199951171875,1301.8399658203125,1336.1199951171875,0],["1999-04-22",1336.1199951171875,1358.8399658203125,1336.1199951171875,1358.8199462890625,0],["1999-04-23",1358.8299560546875,1363.6500244140625,1348.449951171875,1356.8499755859375,0],["1999-04-26",1356.8499755859375,1363.56005859375,1353.719970703125,1360.0400390625,0],["1999-04-27",1360.0400390625,1371.56005859375,1356.550048828125,1362.800048828125,0],["1999-04-28",1362.800048828125,1368.6199951171875,1348.2900390625,1350.9100341796875,0],["1999-04-29",1350.9100341796875,1356.75,1336.81005859375,1342.8299560546875,0],["1999-04-30",1342.8299560546875,1351.8299560546875,1314.5799560546875,1335.1800537109375,0],["1999-05-03",1335.1800537109375,1354.6300048828125,1329.010009765625,1354.6300048828125,0],["1999-05-04",1354.6300048828125,1354.6400146484375,1330.6400146484375,1332.0,0],["1999-05-05",1332.0,1347.3199462890625,1317.43994140625,1347.31005859375,0],["1999-05-06",1347.31005859375,1348.3599853515625,1322.56005859375,1332.050048828125,0],["1999-05-07",1332.050048828125,1345.989990234375,1332.050048828125,1345.0,0],["1999-05-10",1345.0,1352.010009765625,1334.0,1340.300048828125,0],["1999-05-11",1340.300048828125,1360.0,1340.300048828125,1355.6099853515625,0],["1999-05-12",1355.6099853515625,1367.3599853515625,1333.0999755859375,1364.0,0],["1999-05-13",1364.0,1375.97998046875,1364.0,1367.56005859375,0],["1999-05-14",1367.56005859375,1367.56005859375,1332.6300048828125,1337.800048828125,0],["1999-05-17",1337.800048828125,1339.949951171875,1321.18994140625,1339.489990234375,0],["1999-05-18",1339.489990234375,1345.43994140625,1323.4599609375,1333.3199462890625,0],["1999-05-19",1333.3199462890625,1344.22998046875,1327.050048828125,1344.22998046875,0],["1999-05-20",1344.22998046875,1350.489990234375,1338.8299560546875,1338.8299560546875,0],["1999-05-21",1338.8299560546875,1340.8800048828125,1326.18994140625,1330.2900390625,0],["1999-05-24",1330.2900390625,1333.02001953125,1303.530029296875,1306.6500244140625,0],["1999-05-25",1306.6500244140625,1317.52001953125,1284.3800048828125,1284.4000244140625,0],["1999-05-26",1284.4000244140625,1304.8499755859375,1278.4300537109375,1304.760009765625,0],["1999-05-27",1304.760009765625,1304.760009765625,1277.31005859375,1281.4100341796875,0],["1999-05-28",1281.4100341796875,1304.0,1281.4100341796875,1301.8399658203125,0],["1999-06-01",1301.8399658203125,1301.8399658203125,1281.43994140625,1294.260009765625,0],["1999-06-02",1294.260009765625,1297.0999755859375,1277.469970703125,1294.81005859375,0],["1999-06-03",1294.81005859375,1304.1500244140625,1294.199951171875,1299.5400390625,0],["1999-06-04",1299.5400390625,1327.75,1299.5400390625,1327.75,0],["1999-06-07",1327.75,1336.4200439453125,1325.8900146484375,1334.52001953125,0],["1999-06-08",1334.52001953125,1334.52001953125,1312.8299560546875,1317.3299560546875,0],["1999-06-09",1317.3299560546875,1326.010009765625,1314.72998046875,1318.6400146484375,0],["1999-06-10",1318.6400146484375,1318.6400146484375,1293.280029296875,1302.8199462890625,0],["1999-06-11",1302.8199462890625,1311.969970703125,1287.8800048828125,1293.6400146484375,0],["1999-06-14",1293.6400146484375,1301.989990234375,1292.199951171875,1294.0,0],["1999-06-15",1294.0,1310.760009765625,1294.0,1301.1600341796875,0],["1999-06-16",1301.1600341796875,1332.8299560546875,1301.1600341796875,1330.4100341796875,0],["1999-06-17",1330.4100341796875,1343.5400390625,1322.75,1339.9000244140625,0],["1999-06-18",1339.9000244140625,1344.47998046875,1333.52001953125,1342.8399658203125,0],["1999-06-21",1342.8399658203125,1349.06005859375,1337.6300048828125,1349.0,0],["1999-06-22",1349.0,1351.1199951171875,1335.52001953125,1335.8800048828125,0],["1999-06-23",1335.8699951171875,1335.8800048828125,1322.550048828125,1333.06005859375,0],["1999-06-24",1333.06005859375,1333.06005859375,1308.469970703125,1315.780029296875,0],["1999-06-25",1315.780029296875,1329.1300048828125,1312.6400146484375,1315.31005859375,0],["1999-06-28",1315.31005859375,1333.6800537109375,1315.31005859375,1331.3499755859375,0],["1999-06-29",1331.3499755859375,1351.510009765625,1328.4000244140625,1351.449951171875,0],["1999-06-30",1351.449951171875,1372.9300537109375,1338.780029296875,1372.7099609375,0],["1999-07-01",1372.7099609375,1382.800048828125,1360.800048828125,1380.9599609375,0],["1999-07-02",1380.9599609375,1391.219970703125,1379.5699462890625,1391.219970703125,0],["1999-07-06",1391.219970703125,1405.2900390625,1387.0799560546875,1388.1199951171875,0],["1999-07-07",1388.1199951171875,1395.8800048828125,1384.949951171875,1395.8599853515625,0],["1999-07-08",1395.8599853515625,1403.25,1386.68994140625,1394.4200439453125,0],["1999-07-09",1394.4200439453125,1403.280029296875,1394.4200439453125,1403.280029296875,0],["1999-07-12",1403.280029296875,1406.8199462890625,1394.699951171875,1399.0999755859375,0],["1999-07-13",1399.0999755859375,1399.0999755859375,1386.8399658203125,1393.56005859375,0],["1999-07-14",1393.56005859375,1400.050048828125,1386.510009765625,1398.1700439453125,0],["1999-07-15",1398.1700439453125,1409.8399658203125,1398.1700439453125,1409.6199951171875,0],["1999-07-16",1409.6199951171875,1418.780029296875,1407.0699462890625,1418.780029296875,0],["1999-07-19",1418.780029296875,1420.3299560546875,1404.56005859375,1407.6500244140625,0],["1999-07-20",1407.6500244140625,1407.6500244140625,1375.1500244140625,1377.0999755859375,0],["1999-07-21",1377.0999755859375,1386.6600341796875,1372.6300048828125,1379.2900390625,0],["1999-07-22",1379.2900390625,1379.2900390625,1353.97998046875,1360.969970703125,0],["1999-07-23",1360.969970703125,1367.4100341796875,1349.9100341796875,1356.93994140625,0],["1999-07-26",1356.93994140625,1358.6099853515625,1346.199951171875,1347.760009765625,0],["1999-07-27",1347.75,1368.699951171875,1347.75,1362.8399658203125,0],["1999-07-28",1362.8399658203125,1370.530029296875,1355.5400390625,1365.4000244140625,0],["1999-07-29",1365.4000244140625,1365.4000244140625,1332.8199462890625,1341.030029296875,0],["1999-07-30",1341.030029296875,1350.9200439453125,1328.489990234375,1328.719970703125,0],["1999-08-02",1328.719970703125,1344.68994140625,1325.2099609375,1328.050048828125,0],["1999-08-03",1328.050048828125,1336.1300048828125,1314.9100341796875,1322.1800537109375,0],["1999-08-04",1322.1800537109375,1330.1600341796875,1304.5,1305.3299560546875,0],["1999-08-05",1305.3299560546875,1313.7099609375,1287.22998046875,1313.7099609375,0],["1999-08-06",1313.7099609375,1316.739990234375,1293.18994140625,1300.2900390625,0],["1999-08-09",1300.2900390625,1306.6800537109375,1295.989990234375,1297.800048828125,0],["1999-08-10",1297.800048828125,1298.6199951171875,1267.72998046875,1281.4300537109375,0],["1999-08-11",1281.4300537109375,1301.9300537109375,1281.4300537109375,1301.9300537109375,0],["1999-08-12",1301.9300537109375,1313.6099853515625,1298.06005859375,1298.1600341796875,0],["1999-08-13",1298.1600341796875,1327.719970703125,1298.1600341796875,1327.6800537109375,0],["1999-08-16",1327.6800537109375,1331.050048828125,1320.510009765625,1330.77001953125,0],["1999-08-17",1330.77001953125,1344.1600341796875,1328.760009765625,1344.1600341796875,0],["1999-08-18",1344.1600341796875,1344.1600341796875,1332.1300048828125,1332.8399658203125,0],["1999-08-19",1332.8399658203125,1332.8399658203125,1315.3499755859375,1323.5899658203125,0],["1999-08-20",1323.5899658203125,1336.6099853515625,1323.5899658203125,1336.6099853515625,0],["1999-08-23",1336.6099853515625,1360.239990234375,1336.6099853515625,1360.219970703125,0],["1999-08-24",1360.219970703125,1373.3199462890625,1353.6300048828125,1363.5,0],["1999-08-25",1363.5,1382.8399658203125,1359.199951171875,1381.7900390625,0],["1999-08-26",1381.7900390625,1381.7900390625,1361.530029296875,1362.010009765625,0],["1999-08-27",1362.010009765625,1365.6300048828125,1347.3499755859375,1348.27001953125,0],["1999-08-30",1348.27001953125,1350.699951171875,1322.800048828125,1324.02001953125,0],["1999-08-31",1324.02001953125,1333.27001953125,1306.9599609375,1320.4100341796875,0],["1999-09-01",1320.4100341796875,1331.1800537109375,1320.3900146484375,1331.0699462890625,0],["1999-09-02",1331.0699462890625,1331.0699462890625,1304.8800048828125,1319.1099853515625,0],["1999-09-03",1319.1099853515625,1357.739990234375,1319.1099853515625,1357.239990234375,0],["1999-09-07",1357.239990234375,1361.3900146484375,1349.5899658203125,1350.449951171875,0],["1999-09-08",1350.449951171875,1355.1800537109375,1337.3599853515625,1344.1500244140625,0],["1999-09-09",1344.1500244140625,1347.6600341796875,1333.9100341796875,1347.6600341796875,0],["1999-09-10",1347.6600341796875,1357.6199951171875,1346.199951171875,1351.6600341796875,0],["1999-09-13",1351.6600341796875,1351.6600341796875,1341.699951171875,1344.1300048828125,0],["1999-09-14",1344.1300048828125,1344.1800537109375,1330.6099853515625,1336.2900390625,0],["1999-09-15",1336.2900390625,1347.2099609375,1317.969970703125,1317.969970703125,0],["1999-09-16",1317.969970703125,1322.510009765625,1299.969970703125,1318.47998046875,0],["1999-09-17",1318.47998046875,1337.5899658203125,1318.47998046875,1335.4200439453125,0],["1999-09-20",1335.4200439453125,1338.3800048828125,1330.6099853515625,1335.530029296875,0],["1999-09-21",1335.52001953125,1335.530029296875,1301.969970703125,1307.5799560546875,0],["1999-09-22",1307.5799560546875,1316.1800537109375,1297.81005859375,1310.510009765625,0],["1999-09-23",1310.510009765625,1315.25,1277.300048828125,1280.4100341796875,0],["1999-09-24",1280.4100341796875,1281.1700439453125,1263.8399658203125,1277.3599853515625,0],["1999-09-27",1277.3599853515625,1295.030029296875,1277.3599853515625,1283.31005859375,0],["1999-09-28",1283.31005859375,1285.550048828125,1256.260009765625,1282.199951171875,0],["1999-09-29",1282.199951171875,1288.8299560546875,1268.1600341796875,1268.3699951171875,0],["1999-09-30",1268.3699951171875,1291.31005859375,1268.3699951171875,1282.7099609375,0],["1999-10-01",1282.7099609375,1283.1700439453125,1265.780029296875,1282.81005859375,0],["1999-10-04",1282.81005859375,1304.5999755859375,1282.81005859375,1304.5999755859375,0],["1999-10-05",1304.5999755859375,1316.4100341796875,1286.43994140625,1301.3499755859375,0],["1999-10-06",1301.3499755859375,1325.4599609375,1301.3499755859375,1325.4000244140625,0],["1999-10-07",1325.4000244140625,1328.050048828125,1314.1300048828125,1317.6400146484375,0],["1999-10-08",1317.6400146484375,1336.6099853515625,1311.8800048828125,1336.02001953125,0],["1999-10-11",1336.02001953125,1339.22998046875,1332.9599609375,1335.2099609375,0],["1999-10-12",1335.2099609375,1335.2099609375,1311.800048828125,1313.0400390625,0],["1999-10-13",1313.0400390625,1313.0400390625,1282.800048828125,1285.550048828125,0],["1999-10-14",1285.550048828125,1289.6300048828125,1267.6199951171875,1283.4200439453125,0],["1999-10-15",1283.4200439453125,1283.4200439453125,1245.3900146484375,1247.4100341796875,0],["1999-10-18",1247.4100341796875,1254.1300048828125,1233.699951171875,1254.1300048828125,0],["1999-10-19",1254.1300048828125,1279.3199462890625,1254.1300048828125,1261.3199462890625,0],["1999-10-20",1261.3199462890625,1289.43994140625,1261.3199462890625,1289.4300537109375,0],["1999-10-21",1289.4300537109375,1289.4300537109375,1265.6099853515625,1283.6099853515625,0],["1999-10-22",1283.6099853515625,1308.81005859375,1283.6099853515625,1301.6500244140625,0],["1999-10-25",1301.6500244140625,1301.6800537109375,1286.0699462890625,1293.6300048828125,0],["1999-10-26",1293.6300048828125,1303.4599609375,1281.8599853515625,1281.9100341796875,0],["1999-10-27",1281.9100341796875,1299.3900146484375,1280.47998046875,1296.7099609375,0],["1999-10-28",1296.7099609375,1342.469970703125,1296.7099609375,1342.43994140625,0],["1999-10-29",1342.43994140625,1373.1700439453125,1342.43994140625,1362.9300537109375,0],["1999-11-01",1362.9300537109375,1367.300048828125,1354.050048828125,1354.1199951171875,0],["1999-11-02",1354.1199951171875,1369.3199462890625,1346.4100341796875,1347.739990234375,0],["1999-11-03",1347.739990234375,1360.3299560546875,1347.739990234375,1354.9300537109375,0],["1999-11-04",1354.9300537109375,1369.4100341796875,1354.9300537109375,1362.6400146484375,0],["1999-11-05",1362.6400146484375,1387.47998046875,1362.6400146484375,1370.22998046875,0],["1999-11-08",1370.22998046875,1380.780029296875,1365.8699951171875,1377.010009765625,0],["1999-11-09",1377.010009765625,1383.81005859375,1361.449951171875,1365.280029296875,0],["1999-11-10",1365.280029296875,1379.1800537109375,1359.97998046875,1373.4599609375,0],["1999-11-11",1373.4599609375,1382.1199951171875,1372.18994140625,1381.4599609375,0],["1999-11-12",1381.4599609375,1396.1199951171875,1368.5400390625,1396.06005859375,0],["1999-11-15",1396.06005859375,1398.5799560546875,1392.280029296875,1394.3900146484375,0],["1999-11-16",1394.3900146484375,1420.3599853515625,1394.3900146484375,1420.0699462890625,0],["1999-11-17",1420.0699462890625,1423.43994140625,1410.68994140625,1410.7099609375,0],["1999-11-18",1410.7099609375,1425.31005859375,1410.7099609375,1424.93994140625,0],["1999-11-19",1424.93994140625,1424.93994140625,1417.5400390625,1422.0,0],["1999-11-22",1422.0,1425.0,1412.4000244140625,1420.93994140625,0],["1999-11-23",1420.93994140625,1423.9100341796875,1402.199951171875,1404.6400146484375,0],["1999-11-24",1404.6400146484375,1419.7099609375,1399.1700439453125,1417.0799560546875,0],["1999-11-26",1417.0799560546875,1425.239990234375,1416.1400146484375,1416.6199951171875,0],["1999-11-29",1416.6199951171875,1416.6199951171875,1404.1500244140625,1407.8299560546875,0],["1999-11-30",1407.8299560546875,1410.5899658203125,1386.949951171875,1388.9100341796875,0],["1999-12-01",1388.9100341796875,1400.1199951171875,1387.3800048828125,1397.719970703125,0],["1999-12-02",1397.719970703125,1409.0400390625,1397.719970703125,1409.0400390625,0],["1999-12-03",1409.0400390625,1447.4200439453125,1409.0400390625,1433.300048828125,0],["1999-12-06",1433.300048828125,1434.1500244140625,1418.25,1423.3299560546875,0],["1999-12-07",1423.3299560546875,1426.81005859375,1409.1700439453125,1409.1700439453125,0],["1999-12-08",1409.1700439453125,1415.6600341796875,1403.8800048828125,1403.8800048828125,0],["1999-12-09",1403.8800048828125,1418.4300537109375,1391.469970703125,1408.1099853515625,0],["1999-12-10",1408.1099853515625,1421.5799560546875,1405.6500244140625,1417.0400390625,0],["1999-12-13",1417.0400390625,1421.5799560546875,1410.0999755859375,1415.219970703125,0],["1999-12-14",1415.219970703125,1418.300048828125,1401.5899658203125,1403.1700439453125,0],["1999-12-15",1403.1700439453125,1417.4000244140625,1396.199951171875,1413.3299560546875,0],["1999-12-16",1413.3199462890625,1423.1099853515625,1408.3499755859375,1418.780029296875,0],["1999-12-17",1418.780029296875,1431.77001953125,1418.780029296875,1421.030029296875,0],["1999-12-20",1421.030029296875,1429.1600341796875,1411.0999755859375,1418.0899658203125,0],["1999-12-21",1418.0899658203125,1436.469970703125,1414.800048828125,1433.4300537109375,0],["1999-12-22",1433.4300537109375,1440.02001953125,1429.1300048828125,1436.1300048828125,0],["1999-12-23",1436.1300048828125,1461.43994140625,1436.1300048828125,1458.3399658203125,0],["1999-12-27",1458.3399658203125,1463.18994140625,1450.8299560546875,1457.0999755859375,0],["1999-12-28",1457.0899658203125,1462.6800537109375,1452.780029296875,1457.6600341796875,0],["1999-12-29",1457.6600341796875,1467.469970703125,1457.6600341796875,1463.4599609375,0],["1999-12-30",1463.4599609375,1473.0999755859375,1462.5999755859375,1464.469970703125,0],["1999-12-31",1464.469970703125,1472.4200439453125,1458.18994140625,1469.25,0],["2000-01-03",1469.25,1478.0,1438.3599853515625,1455.219970703125,0],["2000-01-04",1455.219970703125,1455.219970703125,1397.4300537109375,1399.4200439453125,0],["2000-01-05",1399.4200439453125,1413.27001953125,1377.6800537109375,1402.1099853515625,0],["2000-01-06",1402.1099853515625,1411.9000244140625,1392.0999755859375,1403.449951171875,0],["2000-01-07",1403.449951171875,1441.469970703125,1400.72998046875,1441.469970703125,0],["2000-01-10",1441.469970703125,1464.3599853515625,1441.469970703125,1457.5999755859375,0],["2000-01-11",1457.5999755859375,1458.6600341796875,1434.4200439453125,1438.56005859375,0],["2000-01-12",1438.56005859375,1442.5999755859375,1427.0799560546875,1432.25,0],["2000-01-13",1432.25,1454.199951171875,1432.25,1449.6800537109375,0],["2000-01-14",1449.6800537109375,1473.0,1449.6800537109375,1465.1500244140625,0],["2000-01-18",1465.1500244140625,1465.1500244140625,1451.300048828125,1455.1400146484375,0],["2000-01-19",1455.1400146484375,1461.3900146484375,1448.6800537109375,1455.9000244140625,0],["2000-01-20",1455.9000244140625,1465.7099609375,1438.5400390625,1445.5699462890625,0],["2000-01-21",1445.5699462890625,1453.1800537109375,1439.5999755859375,1441.3599853515625,0],["2000-01-24",1441.3599853515625,1454.0899658203125,1395.4200439453125,1401.530029296875,0],["2000-01-25",1401.530029296875,1414.260009765625,1388.489990234375,1410.030029296875,0],["2000-01-26",1410.030029296875,1412.72998046875,1400.1600341796875,1404.0899658203125,0],["2000-01-27",1404.0899658203125,1418.8599853515625,1370.989990234375,1398.56005859375,0],["2000-01-28",1398.56005859375,1398.56005859375,1356.199951171875,1360.1600341796875,0],["2000-01-31",1360.1600341796875,1394.47998046875,1350.1400146484375,1394.4599609375,0],["2000-02-01",1394.4599609375,1412.489990234375,1384.7900390625,1409.280029296875,0],["2000-02-02",1409.280029296875,1420.6099853515625,1403.489990234375,1409.1199951171875,0],["2000-02-03",1409.1199951171875,1425.780029296875,1398.52001953125,1424.969970703125,0],["2000-02-04",1424.969970703125,1435.9100341796875,1420.6300048828125,1424.3699951171875,0],["2000-02-07",1424.3699951171875,1427.1500244140625,1413.3299560546875,1424.239990234375,0],["2000-02-08",1424.239990234375,1441.8299560546875,1424.239990234375,1441.719970703125,0],["2000-02-09",1441.719970703125,1444.550048828125,1411.6500244140625,1411.7099609375,0],["2000-02-10",1411.699951171875,1422.0999755859375,1406.4300537109375,1416.8299560546875,0],["2000-02-11",1416.8299560546875,1416.8299560546875,1378.8900146484375,1387.1199951171875,0],["2000-02-14",1387.1199951171875,1394.9300537109375,1380.530029296875,1389.93994140625,0],["2000-02-15",1389.93994140625,1407.719970703125,1376.25,1402.050048828125,0],["2000-02-16",1402.050048828125,1404.550048828125,1385.5799560546875,1387.6700439453125,0],["2000-02-17",1387.6700439453125,1399.8800048828125,1380.0699462890625,1388.260009765625,0],["2000-02-18",1388.260009765625,1388.5899658203125,1345.3199462890625,1346.0899658203125,0],["2000-02-22",1346.0899658203125,1358.1099853515625,1331.8800048828125,1352.1700439453125,0],["2000-02-23",1352.1700439453125,1370.1099853515625,1342.43994140625,1360.68994140625,0],["2000-02-24",1360.68994140625,1364.800048828125,1329.8800048828125,1353.4300537109375,0],["2000-02-25",1353.4300537109375,1362.1400146484375,1329.1500244140625,1333.3599853515625,0],["2000-02-28",1333.3599853515625,1360.8199462890625,1325.0699462890625,1348.050048828125,0],["2000-02-29",1348.050048828125,1369.6300048828125,1348.050048828125,1366.4200439453125,0],["2000-03-01",1366.4200439453125,1383.4599609375,1366.4200439453125,1379.18994140625,0],["2000-03-02",1379.18994140625,1386.56005859375,1370.3499755859375,1381.760009765625,0],["2000-03-03",1381.760009765625,1410.8800048828125,1381.760009765625,1409.1700439453125,0],["2000-03-06",1409.1700439453125,1409.739990234375,1384.75,1391.280029296875,0],["2000-03-07",1391.280029296875,1399.2099609375,1349.989990234375,1355.6199951171875,0],["2000-03-08",1355.6199951171875,1373.7900390625,1346.6199951171875,1366.699951171875,0],["2000-03-09",1366.699951171875,1401.8199462890625,1357.8800048828125,1401.68994140625,0],["2000-03-10",1401.68994140625,1413.4599609375,1392.0699462890625,1395.0699462890625,0],["2000-03-13",1395.0699462890625,1398.3900146484375,1364.8399658203125,1383.6199951171875,0],["2000-03-14",1383.6199951171875,1395.1500244140625,1359.1500244140625,1359.1500244140625,0],["2000-03-15",1359.1500244140625,1397.989990234375,1356.989990234375,1392.1400146484375,0],["2000-03-16",1392.1500244140625,1458.469970703125,1392.1500244140625,1458.469970703125,0],["2000-03-17",1458.469970703125,1477.3299560546875,1453.3199462890625,1464.469970703125,0],["2000-03-20",1464.469970703125,1470.300048828125,1448.489990234375,1456.6300048828125,0],["2000-03-21",1456.6300048828125,1493.9200439453125,1446.06005859375,1493.8699951171875,0],["2000-03-22",1493.8699951171875,1505.0799560546875,1487.3299560546875,1500.6400146484375,0],["2000-03-23",1500.6400146484375,1532.5,1492.3900146484375,1527.3499755859375,0],["2000-03-24",1527.3499755859375,1552.8699951171875,1516.8299560546875,1527.4599609375,0],["2000-03-27",1527.4599609375,1534.6300048828125,1518.4599609375,1523.8599853515625,0],["2000-03-28",1523.8599853515625,1527.3599853515625,1507.0899658203125,1507.72998046875,0],["2000-03-29",1507.72998046875,1521.449951171875,1497.449951171875,1508.52001953125,0],["2000-03-30",1508.52001953125,1517.3800048828125,1474.6300048828125,1487.9200439453125,0],["2000-03-31",1487.9200439453125,1519.81005859375,1484.3800048828125,1498.5799560546875,0],["2000-04-03",1498.5799560546875,1507.18994140625,1486.9599609375,1505.969970703125,0],["2000-04-04",1505.97998046875,1526.449951171875,1416.4100341796875,1494.72998046875,0],["2000-04-05",1494.72998046875,1506.550048828125,1478.050048828125,1487.3699951171875,0],["2000-04-06",1487.3699951171875,1511.760009765625,1487.3699951171875,1501.3399658203125,0],["2000-04-07",1501.3399658203125,1518.6800537109375,1501.3399658203125,1516.3499755859375,0],["2000-04-10",1516.3499755859375,1527.18994140625,1503.3499755859375,1504.4599609375,0],["2000-04-11",1504.4599609375,1512.800048828125,1486.780029296875,1500.5899658203125,0],["2000-04-12",1500.5899658203125,1509.0799560546875,1466.1500244140625,1467.1700439453125,0],["2000-04-13",1467.1700439453125,1477.52001953125,1439.3399658203125,1440.510009765625,0],["2000-04-14",1440.510009765625,1440.510009765625,1339.4000244140625,1356.56005859375,0],["2000-04-17",1356.56005859375,1401.530029296875,1346.5,1401.43994140625,0],["2000-04-18",1401.43994140625,1441.6099853515625,1397.81005859375,1441.6099853515625,0],["2000-04-19",1441.6099853515625,1447.68994140625,1424.260009765625,1427.469970703125,0],["2000-04-20",1427.469970703125,1435.489990234375,1422.0799560546875,1434.5400390625,0],["2000-04-24",1434.5400390625,1434.5400390625,1407.1300048828125,1429.8599853515625,0],["2000-04-25",1429.8599853515625,1477.6700439453125,1429.8599853515625,1477.43994140625,0],["2000-04-26",1477.43994140625,1482.93994140625,1456.97998046875,1460.989990234375,0],["2000-04-27",1460.989990234375,1469.2099609375,1434.81005859375,1464.9200439453125,0],["2000-04-28",1464.9200439453125,1473.6199951171875,1448.1500244140625,1452.4300537109375,0],["2000-05-01",1452.4300537109375,1481.510009765625,1452.4300537109375,1468.25,0],["2000-05-02",1468.25,1468.25,1445.219970703125,1446.2900390625,0],["2000-05-03",1446.2900390625,1446.2900390625,1398.3599853515625,1415.0999755859375,0],["2000-05-04",1415.0999755859375,1420.989990234375,1404.93994140625,1409.5699462890625,0],["2000-05-05",1409.5699462890625,1436.030029296875,1405.0799560546875,1432.6300048828125,0],["2000-05-08",1432.6300048828125,1432.6300048828125,1417.050048828125,1424.1700439453125,0],["2000-05-09",1424.1700439453125,1430.280029296875,1401.8499755859375,1412.1400146484375,0],["2000-05-10",1412.1400146484375,1412.1400146484375,1375.1400146484375,1383.050048828125,0],["2000-05-11",1383.050048828125,1410.260009765625,1383.050048828125,1407.81005859375,0],["2000-05-12",1407.81005859375,1430.1300048828125,1407.81005859375,1420.9599609375,0],["2000-05-15",1420.9599609375,1452.3900146484375,1416.5400390625,1452.3599853515625,0],["2000-05-16",1452.3599853515625,1470.4000244140625,1450.760009765625,1466.0400390625,0],["2000-05-17",1466.0400390625,1466.0400390625,1441.6700439453125,1447.800048828125,0],["2000-05-18",1447.800048828125,1458.0400390625,1436.5899658203125,1437.2099609375,0],["2000-05-19",1437.2099609375,1437.2099609375,1401.739990234375,1406.949951171875,0],["2000-05-22",1406.949951171875,1410.550048828125,1368.72998046875,1400.719970703125,0],["2000-05-23",1400.719970703125,1403.77001953125,1373.4300537109375,1373.8599853515625,0],["2000-05-24",1373.8599853515625,1401.75,1361.0899658203125,1399.050048828125,0],["2000-05-25",1399.050048828125,1411.6500244140625,1373.9300537109375,1381.52001953125,0],["2000-05-26",1381.52001953125,1391.4200439453125,1369.75,1378.02001953125,0],["2000-05-30",1378.02001953125,1422.449951171875,1378.02001953125,1422.449951171875,0],["2000-05-31",1422.43994140625,1434.489990234375,1415.5,1420.5999755859375,0],["2000-06-01",1420.5999755859375,1448.81005859375,1420.5999755859375,1448.81005859375,0],["2000-06-02",1448.81005859375,1483.22998046875,1448.81005859375,1477.260009765625,0],["2000-06-05",1477.260009765625,1477.280029296875,1464.6800537109375,1467.6300048828125,0],["2000-06-06",1467.6300048828125,1471.3599853515625,1454.739990234375,1457.8399658203125,0],["2000-06-07",1457.8399658203125,1474.6400146484375,1455.06005859375,1471.3599853515625,0],["2000-06-08",1471.3599853515625,1475.6500244140625,1456.489990234375,1461.6700439453125,0],["2000-06-09",1461.6700439453125,1472.6700439453125,1454.9599609375,1456.949951171875,0],["2000-06-12",1456.949951171875,1462.9300537109375,1445.989990234375,1446.0,0],["2000-06-13",1446.0,1470.4200439453125,1442.3800048828125,1469.43994140625,0],["2000-06-14",1469.43994140625,1483.6199951171875,1467.7099609375,1470.5400390625,0],["2000-06-15",1470.5400390625,1482.0400390625,1464.6199951171875,1478.72998046875,0],["2000-06-16",1478.72998046875,1480.77001953125,1460.4200439453125,1464.4599609375,0],["2000-06-19",1464.4599609375,1488.9300537109375,1459.050048828125,1486.0,0],["2000-06-20",1486.0,1487.3199462890625,1470.1800537109375,1475.949951171875,0],["2000-06-21",1475.949951171875,1482.18994140625,1468.0,1479.1300048828125,0],["2000-06-22",1479.1300048828125,1479.1300048828125,1448.030029296875,1452.1800537109375,0],["2000-06-23",1452.1800537109375,1459.93994140625,1438.31005859375,1441.47998046875,0],["2000-06-26",1441.47998046875,1459.6600341796875,1441.47998046875,1455.31005859375,0],["2000-06-27",1455.31005859375,1463.3499755859375,1450.550048828125,1450.550048828125,0],["2000-06-28",1450.550048828125,1467.6300048828125,1450.550048828125,1454.8199462890625,0],["2000-06-29",1454.8199462890625,1455.1400146484375,1434.6300048828125,1442.3900146484375,0],["2000-06-30",1442.3900146484375,1454.6800537109375,1438.7099609375,1454.5999755859375,0],["2000-07-03",1454.5999755859375,1469.5799560546875,1450.8499755859375,1469.5400390625,0],["2000-07-05",1469.5400390625,1469.5400390625,1442.449951171875,1446.22998046875,0],["2000-07-06",1446.22998046875,1461.6500244140625,1439.56005859375,1456.6700439453125,0],["2000-07-07",1456.6700439453125,1484.1199951171875,1456.6700439453125,1478.9000244140625,0],["2000-07-10",1478.9000244140625,1486.56005859375,1474.760009765625,1475.6199951171875,0],["2000-07-11",1475.6199951171875,1488.77001953125,1470.47998046875,1480.8800048828125,0],["2000-07-12",1480.8800048828125,1497.68994140625,1480.8800048828125,1492.9200439453125,0],["2000-07-13",1492.9200439453125,1501.3900146484375,1489.6500244140625,1495.8399658203125,0],["2000-07-14",1495.8399658203125,1509.989990234375,1494.56005859375,1509.97998046875,0],["2000-07-17",1509.97998046875,1517.3199462890625,1505.260009765625,1510.489990234375,0],["2000-07-18",1510.489990234375,1510.489990234375,1491.3499755859375,1493.739990234375,0],["2000-07-19",1493.739990234375,1495.6300048828125,1479.9200439453125,1481.9599609375,0],["2000-07-20",1481.9599609375,1501.9200439453125,1481.9599609375,1495.5699462890625,0],["2000-07-21",1495.5699462890625,1495.5699462890625,1477.9100341796875,1480.18994140625,0],["2000-07-24",1480.18994140625,1485.8800048828125,1463.800048828125,1464.2900390625,0],["2000-07-25",1464.2900390625,1476.22998046875,1464.2900390625,1474.469970703125,0],["2000-07-26",1474.469970703125,1474.469970703125,1452.4200439453125,1452.4200439453125,0],["2000-07-27",1452.4200439453125,1464.9100341796875,1445.3299560546875,1449.6199951171875,0],["2000-07-28",1449.6199951171875,1456.6800537109375,1413.8900146484375,1419.8900146484375,0],["2000-07-31",1419.8900146484375,1437.6500244140625,1418.7099609375,1430.8299560546875,0],["2000-08-01",1430.8299560546875,1443.5400390625,1428.9599609375,1438.0999755859375,0],["2000-08-02",1438.0999755859375,1451.5899658203125,1433.489990234375,1438.699951171875,0],["2000-08-03",1438.699951171875,1454.18994140625,1425.4300537109375,1452.56005859375,0],["2000-08-04",1452.56005859375,1462.9300537109375,1451.31005859375,1462.9300537109375,0],["2000-08-07",1462.9300537109375,1480.800048828125,1460.719970703125,1479.3199462890625,0],["2000-08-08",1479.3199462890625,1484.52001953125,1472.6099853515625,1482.800048828125,0],["2000-08-09",1482.800048828125,1490.3299560546875,1471.1600341796875,1472.8699951171875,0],["2000-08-10",1472.8699951171875,1475.1500244140625,1459.8900146484375,1460.25,0],["2000-08-11",1460.25,1475.719970703125,1453.06005859375,1471.8399658203125,0],["2000-08-14",1471.8399658203125,1491.6400146484375,1468.56005859375,1491.56005859375,0],["2000-08-15",1491.56005859375,1493.1199951171875,1482.739990234375,1484.4300537109375,0],["2000-08-16",1484.4300537109375,1496.0899658203125,1475.739990234375,1479.8499755859375,0],["2000-08-17",1479.8499755859375,1499.3199462890625,1479.8499755859375,1496.0699462890625,0],["2000-08-18",1496.0699462890625,1499.469970703125,1488.989990234375,1491.719970703125,0],["2000-08-21",1491.719970703125,1502.8399658203125,1491.1300048828125,1499.47998046875,0],["2000-08-22",1499.47998046875,1508.449951171875,1497.4200439453125,1498.1300048828125,0],["2000-08-23",1498.1300048828125,1507.199951171875,1489.52001953125,1505.969970703125,0],["2000-08-24",1505.969970703125,1511.1600341796875,1501.25,1508.31005859375,0],["2000-08-25",1508.31005859375,1513.469970703125,1505.0899658203125,1506.449951171875,0],["2000-08-28",1506.449951171875,1523.949951171875,1506.449951171875,1514.0899658203125,0],["2000-08-29",1514.0899658203125,1514.81005859375,1505.4599609375,1509.8399658203125,0],["2000-08-30",1509.8399658203125,1510.489990234375,1500.0899658203125,1502.5899658203125,0],["2000-08-31",1502.5899658203125,1525.2099609375,1502.5899658203125,1517.6800537109375,0],["2000-09-01",1517.6800537109375,1530.0899658203125,1515.530029296875,1520.77001953125,0],["2000-09-05",1520.77001953125,1520.77001953125,1504.2099609375,1507.0799560546875,0],["2000-09-06",1507.0799560546875,1512.6099853515625,1492.1199951171875,1492.25,0],["2000-09-07",1492.25,1505.3399658203125,1492.25,1502.510009765625,0],["2000-09-08",1502.510009765625,1502.510009765625,1489.8800048828125,1494.5,0],["2000-09-11",1494.5,1506.760009765625,1483.010009765625,1489.260009765625,0],["2000-09-12",1489.260009765625,1496.9300537109375,1479.6700439453125,1481.989990234375,0],["2000-09-13",1481.989990234375,1487.449951171875,1473.6099853515625,1484.9100341796875,0],["2000-09-14",1484.9100341796875,1494.1600341796875,1476.72998046875,1480.8699951171875,0],["2000-09-15",1480.8699951171875,1480.9599609375,1460.219970703125,1465.81005859375,0],["2000-09-18",1465.81005859375,1467.77001953125,1441.9200439453125,1444.510009765625,0],["2000-09-19",1444.510009765625,1461.1600341796875,1444.510009765625,1459.9000244140625,0],["2000-09-20",1459.9000244140625,1460.489990234375,1430.949951171875,1451.3399658203125,0],["2000-09-21",1451.3399658203125,1452.77001953125,1436.300048828125,1449.050048828125,0],["2000-09-22",1449.050048828125,1449.050048828125,1421.8800048828125,1448.719970703125,0],["2000-09-25",1448.719970703125,1457.4200439453125,1435.9300537109375,1439.030029296875,0],["2000-09-26",1439.030029296875,1448.0400390625,1425.25,1427.2099609375,0],["2000-09-27",1427.2099609375,1437.219970703125,1419.43994140625,1426.5699462890625,0],["2000-09-28",1426.5699462890625,1461.68994140625,1425.780029296875,1458.2900390625,0],["2000-09-29",1458.2900390625,1458.2900390625,1436.2900390625,1436.510009765625,0],["2000-10-02",1436.52001953125,1445.5999755859375,1429.8299560546875,1436.22998046875,0],["2000-10-03",1436.22998046875,1454.8199462890625,1425.280029296875,1426.4599609375,0],["2000-10-04",1426.4599609375,1439.989990234375,1416.31005859375,1434.3199462890625,0],["2000-10-05",1434.3199462890625,1444.1700439453125,1431.800048828125,1436.280029296875,0],["2000-10-06",1436.280029296875,1443.300048828125,1397.06005859375,1408.989990234375,0],["2000-10-09",1408.989990234375,1409.68994140625,1392.47998046875,1402.030029296875,0],["2000-10-10",1402.030029296875,1408.8299560546875,1383.8499755859375,1387.02001953125,0],["2000-10-11",1387.02001953125,1387.02001953125,1349.6700439453125,1364.5899658203125,0],["2000-10-12",1364.5899658203125,1374.9300537109375,1328.06005859375,1329.780029296875,0],["2000-10-13",1329.780029296875,1374.1700439453125,1327.0799560546875,1374.1700439453125,0],["2000-10-16",1374.1700439453125,1379.47998046875,1365.06005859375,1374.6199951171875,0],["2000-10-17",1374.6199951171875,1380.989990234375,1342.3399658203125,1349.969970703125,0],["2000-10-18",1349.969970703125,1356.6500244140625,1305.7900390625,1342.1300048828125,0],["2000-10-19",1342.1300048828125,1389.9300537109375,1342.1300048828125,1388.760009765625,0],["2000-10-20",1388.760009765625,1408.469970703125,1382.18994140625,1396.9300537109375,0],["2000-10-23",1396.9300537109375,1406.9599609375,1387.75,1395.780029296875,0],["2000-10-24",1395.780029296875,1415.6400146484375,1388.1300048828125,1398.1300048828125,0],["2000-10-25",1398.1300048828125,1398.1300048828125,1362.2099609375,1364.9000244140625,0],["2000-10-26",1364.9000244140625,1372.719970703125,1337.81005859375,1364.43994140625,0],["2000-10-27",1364.43994140625,1384.5699462890625,1364.1300048828125,1379.5799560546875,0],["2000-10-30",1379.5799560546875,1406.3599853515625,1376.8599853515625,1398.6600341796875,0],["2000-10-31",1398.6600341796875,1432.219970703125,1398.6600341796875,1429.4000244140625,0],["2000-11-01",1429.4000244140625,1429.5999755859375,1410.449951171875,1421.219970703125,0],["2000-11-02",1421.219970703125,1433.4000244140625,1421.219970703125,1428.3199462890625,0],["2000-11-03",1428.3199462890625,1433.2099609375,1420.9200439453125,1426.68994140625,0],["2000-11-06",1428.760009765625,1438.4599609375,1427.719970703125,1432.18994140625,0],["2000-11-07",1432.18994140625,1436.219970703125,1423.260009765625,1431.8699951171875,0],["2000-11-08",1431.8699951171875,1437.280029296875,1408.780029296875,1409.280029296875,0],["2000-11-09",1409.280029296875,1409.280029296875,1369.6800537109375,1400.1400146484375,0],["2000-11-10",1400.1400146484375,1400.1400146484375,1365.969970703125,1365.97998046875,0],["2000-11-13",1365.97998046875,1365.97998046875,1328.6199951171875,1351.260009765625,0],["2000-11-14",1351.260009765625,1390.06005859375,1351.260009765625,1382.949951171875,0],["2000-11-15",1382.949951171875,1395.9599609375,1374.75,1389.81005859375,0],["2000-11-16",1389.81005859375,1394.760009765625,1370.3900146484375,1372.3199462890625,0],["2000-11-17",1372.3199462890625,1384.8499755859375,1355.550048828125,1367.719970703125,0],["2000-11-20",1367.719970703125,1367.719970703125,1341.6700439453125,1342.6199951171875,0],["2000-11-21",1342.6199951171875,1355.8699951171875,1333.6199951171875,1347.3499755859375,0],["2000-11-22",1347.3499755859375,1347.3499755859375,1321.8900146484375,1322.3599853515625,0],["2000-11-24",1322.3599853515625,1343.8299560546875,1322.3599853515625,1341.77001953125,0],["2000-11-27",1341.77001953125,1362.5,1341.77001953125,1348.969970703125,0],["2000-11-28",1348.969970703125,1358.81005859375,1334.969970703125,1336.0899658203125,0],["2000-11-29",1336.0899658203125,1352.3800048828125,1329.280029296875,1341.9300537109375,0],["2000-11-30",1341.9100341796875,1341.9100341796875,1294.9000244140625,1314.949951171875,0],["2000-12-01",1314.949951171875,1334.6700439453125,1307.02001953125,1315.22998046875,0],["2000-12-04",1315.1800537109375,1332.06005859375,1310.22998046875,1324.969970703125,0],["2000-12-05",1324.969970703125,1376.56005859375,1324.969970703125,1376.5400390625,0],["2000-12-06",1376.5400390625,1376.5400390625,1346.1500244140625,1351.4599609375,0],["2000-12-07",1351.4599609375,1353.5,1339.260009765625,1343.550048828125,0],["2000-12-08",1343.550048828125,1380.3299560546875,1343.550048828125,1369.8900146484375,0],["2000-12-11",1369.8900146484375,1389.050048828125,1364.1400146484375,1380.199951171875,0],["2000-12-12",1380.199951171875,1380.27001953125,1370.27001953125,1371.1800537109375,0],["2000-12-13",1371.1800537109375,1385.8199462890625,1358.47998046875,1359.989990234375,0],["2000-12-14",1359.989990234375,1359.989990234375,1340.47998046875,1340.9300537109375,0],["2000-12-15",1340.9300537109375,1340.9300537109375,1305.3800048828125,1312.1500244140625,0],["2000-12-18",1312.1500244140625,1332.3199462890625,1312.1500244140625,1322.739990234375,0],["2000-12-19",1322.9599609375,1346.43994140625,1305.199951171875,1305.5999755859375,0],["2000-12-20",1305.5999755859375,1305.5999755859375,1261.1600341796875,1264.739990234375,0],["2000-12-21",1264.739990234375,1285.31005859375,1254.0699462890625,1274.8599853515625,0],["2000-12-22",1274.8599853515625,1305.969970703125,1274.8599853515625,1305.949951171875,0],["2000-12-26",1305.969970703125,1315.93994140625,1301.6400146484375,1315.18994140625,0],["2000-12-27",1315.18994140625,1332.030029296875,1310.9599609375,1328.9200439453125,0],["2000-12-28",1328.9200439453125,1335.9300537109375,1325.780029296875,1334.219970703125,0],["2000-12-29",1334.219970703125,1340.0999755859375,1317.510009765625,1320.280029296875,0],["2001-01-02",1320.280029296875,1320.280029296875,1276.050048828125,1283.27001953125,0],["2001-01-03",1283.27001953125,1347.760009765625,1274.6199951171875,1347.56005859375,0],["2001-01-04",1347.56005859375,1350.239990234375,1329.1400146484375,1333.3399658203125,0],["2001-01-05",1333.3399658203125,1334.77001953125,1294.949951171875,1298.3499755859375,0],["2001-01-08",1298.3499755859375,1298.3499755859375,1276.2900390625,1295.8599853515625,0],["2001-01-09",1295.8599853515625,1311.719970703125,1295.1400146484375,1300.800048828125,0],["2001-01-10",1300.800048828125,1313.760009765625,1287.280029296875,1313.27001953125,0],["2001-01-11",1313.27001953125,1332.18994140625,1309.719970703125,1326.8199462890625,0],["2001-01-12",1326.8199462890625,1333.2099609375,1311.5899658203125,1318.550048828125,0],["2001-01-16",1318.3199462890625,1327.81005859375,1313.3299560546875,1326.6500244140625,0],["2001-01-17",1326.6500244140625,1346.9200439453125,1325.4100341796875,1329.469970703125,0],["2001-01-18",1329.8900146484375,1352.7099609375,1327.4100341796875,1347.969970703125,0],["2001-01-19",1347.969970703125,1354.550048828125,1336.739990234375,1342.5400390625,0],["2001-01-22",1342.5400390625,1353.6199951171875,1333.8399658203125,1342.9000244140625,0],["2001-01-23",1342.9000244140625,1362.9000244140625,1339.6300048828125,1360.4000244140625,0],["2001-01-24",1360.4000244140625,1369.75,1357.280029296875,1364.300048828125,0],["2001-01-25",1364.300048828125,1367.3499755859375,1354.6300048828125,1357.510009765625,0],["2001-01-26",1357.510009765625,1357.510009765625,1342.75,1354.949951171875,0],["2001-01-29",1354.9200439453125,1365.5400390625,1350.3599853515625,1364.1700439453125,0],["2001-01-30",1364.1700439453125,1375.6800537109375,1356.199951171875,1373.72998046875,0],["2001-01-31",1373.72998046875,1383.3699951171875,1364.6600341796875,1366.010009765625,0],["2001-02-01",1366.010009765625,1373.5,1359.3399658203125,1373.469970703125,0],["2001-02-02",1373.469970703125,1376.3800048828125,1348.719970703125,1349.469970703125,0],["2001-02-05",1349.469970703125,1354.56005859375,1344.47998046875,1354.31005859375,0],["2001-02-06",1354.31005859375,1363.550048828125,1350.0400390625,1352.260009765625,0],["2001-02-07",1352.260009765625,1352.260009765625,1334.260009765625,1340.8900146484375,0],["2001-02-08",1341.0999755859375,1350.3199462890625,1332.4200439453125,1332.530029296875,0],["2001-02-09",1332.530029296875,1332.530029296875,1309.97998046875,1314.760009765625,0],["2001-02-12",1314.760009765625,1330.9599609375,1313.6400146484375,1330.31005859375,0],["2001-02-13",1330.31005859375,1336.6199951171875,1317.510009765625,1318.800048828125,0],["2001-02-14",1318.800048828125,1320.72998046875,1304.719970703125,1315.9200439453125,0],["2001-02-15",1315.9200439453125,1331.2900390625,1315.9200439453125,1326.6099853515625,0],["2001-02-16",1326.6099853515625,1326.6099853515625,1293.1800537109375,1301.530029296875,0],["2001-02-20",1301.530029296875,1307.1600341796875,1278.43994140625,1278.93994140625,0],["2001-02-21",1278.93994140625,1282.969970703125,1253.1600341796875,1255.27001953125,0],["2001-02-22",1255.27001953125,1259.93994140625,1228.3299560546875,1252.8199462890625,0],["2001-02-23",1252.8199462890625,1252.8199462890625,1215.43994140625,1245.8599853515625,0],["2001-02-26",1245.8599853515625,1267.68994140625,1241.7099609375,1267.6500244140625,0],["2001-02-27",1267.6500244140625,1272.760009765625,1252.260009765625,1257.93994140625,0],["2001-02-28",1257.93994140625,1263.469970703125,1229.6500244140625,1239.93994140625,0],["2001-03-01",1239.93994140625,1241.3599853515625,1214.5,1241.22998046875,0],["2001-03-02",1241.22998046875,1251.010009765625,1219.739990234375,1234.1800537109375,0],["2001-03-05",1234.1800537109375,1242.550048828125,1234.0400390625,1241.4100341796875,0],["2001-03-06",1241.4100341796875,1267.4200439453125,1241.4100341796875,1253.800048828125,0],["2001-03-07",1253.800048828125,1263.8599853515625,1253.800048828125,1261.8900146484375,0],["2001-03-08",1261.8900146484375,1266.5,1257.5999755859375,1264.739990234375,0],["2001-03-09",1264.739990234375,1264.739990234375,1228.4200439453125,1233.4200439453125,0],["2001-03-12",1233.4200439453125,1233.4200439453125,1176.780029296875,1180.1600341796875,0],["2001-03-13",1180.1600341796875,1197.8299560546875,1171.5,1197.6600341796875,0],["2001-03-14",1197.6600341796875,1197.6600341796875,1155.3499755859375,1166.7099609375,0],["2001-03-15",1166.7099609375,1182.0400390625,1166.7099609375,1173.56005859375,0],["2001-03-16",1173.56005859375,1173.56005859375,1148.6400146484375,1150.530029296875,0],["2001-03-19",1150.530029296875,1173.5,1147.1800537109375,1170.81005859375,0],["2001-03-20",1170.81005859375,1180.56005859375,1142.18994140625,1142.6199951171875,0],["2001-03-21",1142.6199951171875,1149.3900146484375,1118.739990234375,1122.1400146484375,0],["2001-03-22",1122.1400146484375,1124.27001953125,1081.18994140625,1117.5799560546875,0],["2001-03-23",1117.5799560546875,1141.8299560546875,1117.5799560546875,1139.8299560546875,0],["2001-03-26",1139.8299560546875,1160.02001953125,1139.8299560546875,1152.68994140625,0],["2001-03-27",1152.68994140625,1183.3499755859375,1150.9599609375,1182.1700439453125,0],["2001-03-28",1182.1700439453125,1182.1700439453125,1147.8299560546875,1153.2900390625,0],["2001-03-29",1153.2900390625,1161.68994140625,1136.260009765625,1147.949951171875,0],["2001-03-30",1147.949951171875,1162.800048828125,1143.8299560546875,1160.3299560546875,0],["2001-04-02",1160.3299560546875,1169.510009765625,1137.510009765625,1145.8699951171875,0],["2001-04-03",1145.8699951171875,1145.8699951171875,1100.18994140625,1106.4599609375,0],["2001-04-04",1106.4599609375,1117.5,1091.989990234375,1103.25,0],["2001-04-05",1103.25,1151.469970703125,1103.25,1151.43994140625,0],["2001-04-06",1151.43994140625,1151.43994140625,1119.2900390625,1128.4300537109375,0],["2001-04-09",1128.4300537109375,1146.1300048828125,1126.3800048828125,1137.5899658203125,0],["2001-04-10",1137.5899658203125,1173.9200439453125,1137.5899658203125,1168.3800048828125,0],["2001-04-11",1168.3800048828125,1182.239990234375,1160.260009765625,1165.8900146484375,0],["2001-04-12",1165.8900146484375,1183.510009765625,1157.72998046875,1183.5,0],["2001-04-16",1183.5,1184.6400146484375,1167.3800048828125,1179.6800537109375,0],["2001-04-17",1179.6800537109375,1192.25,1168.9000244140625,1191.81005859375,0],["2001-04-18",1191.81005859375,1248.4200439453125,1191.81005859375,1238.1600341796875,0],["2001-04-19",1238.1600341796875,1253.7099609375,1233.3900146484375,1253.68994140625,0],["2001-04-20",1253.699951171875,1253.699951171875,1234.4100341796875,1242.97998046875,0],["2001-04-23",1242.97998046875,1242.97998046875,1217.469970703125,1224.3599853515625,0],["2001-04-24",1224.3599853515625,1233.5400390625,1208.8900146484375,1209.469970703125,0],["2001-04-25",1209.469970703125,1232.3599853515625,1207.3800048828125,1228.75,0],["2001-04-26",1228.75,1248.300048828125,1228.75,1234.52001953125,0],["2001-04-27",1234.52001953125,1253.0699462890625,1234.52001953125,1253.050048828125,0],["2001-04-30",1253.050048828125,1269.300048828125,1243.989990234375,1249.4599609375,0],["2001-05-01",1249.4599609375,1266.469970703125,1243.550048828125,1266.43994140625,0],["2001-05-02",1266.43994140625,1272.9300537109375,1257.699951171875,1267.4300537109375,0],["2001-05-03",1267.4300537109375,1267.4300537109375,1239.8800048828125,1248.5799560546875,0],["2001-05-04",1248.5799560546875,1267.510009765625,1232.0,1266.6099853515625,0],["2001-05-07",1266.6099853515625,1270.0,1259.18994140625,1263.510009765625,0],["2001-05-08",1266.7099609375,1267.010009765625,1253.0,1261.199951171875,0],["2001-05-09",1261.199951171875,1261.6500244140625,1247.8299560546875,1255.5400390625,0],["2001-05-10",1255.5400390625,1268.1400146484375,1254.56005859375,1255.1800537109375,0],["2001-05-11",1255.1800537109375,1259.8399658203125,1240.7900390625,1245.6700439453125,0],["2001-05-14",1245.6700439453125,1249.6800537109375,1241.02001953125,1248.9200439453125,0],["2001-05-15",1248.9200439453125,1257.449951171875,1245.3599853515625,1249.43994140625,0],["2001-05-16",1249.43994140625,1286.3900146484375,1243.02001953125,1284.989990234375,0],["2001-05-17",1284.989990234375,1296.47998046875,1282.6500244140625,1288.489990234375,0],["2001-05-18",1288.489990234375,1292.06005859375,1281.1500244140625,1291.9599609375,0],["2001-05-21",1291.9599609375,1312.949951171875,1287.8699951171875,1312.8299560546875,0],["2001-05-22",1312.8299560546875,1315.9300537109375,1306.8900146484375,1309.3800048828125,0],["2001-05-23",1309.3800048828125,1309.3800048828125,1288.699951171875,1289.050048828125,0],["2001-05-24",1289.050048828125,1295.0400390625,1281.219970703125,1293.1700439453125,0],["2001-05-25",1293.1700439453125,1293.1700439453125,1276.4200439453125,1277.8900146484375,0],["2001-05-29",1277.8900146484375,1278.4200439453125,1265.4100341796875,1267.9300537109375,0],["2001-05-30",1267.9300537109375,1267.9300537109375,1245.9599609375,1248.0799560546875,0],["2001-05-31",1248.0799560546875,1261.9100341796875,1248.0699462890625,1255.8199462890625,0],["2001-06-01",1255.8199462890625,1265.3399658203125,1246.8800048828125,1260.6700439453125,0],["2001-06-04",1260.6700439453125,1267.1700439453125,1256.3599853515625,1267.1099853515625,0],["2001-06-05",1267.1099853515625,1286.6199951171875,1267.1099853515625,1283.5699462890625,0],["2001-06-06",1283.5699462890625,1283.8499755859375,1269.010009765625,1270.030029296875,0],["2001-06-07",1270.030029296875,1277.0799560546875,1265.0799560546875,1276.9599609375,0],["2001-06-08",1276.9599609375,1277.1099853515625,1259.989990234375,1264.9599609375,0],["2001-06-11",1264.9599609375,1264.9599609375,1249.22998046875,1254.3900146484375,0],["2001-06-12",1254.3900146484375,1261.0,1235.75,1255.8499755859375,0],["2001-06-13",1255.8499755859375,1259.75,1241.5899658203125,1241.5999755859375,0],["2001-06-14",1241.5999755859375,1241.5999755859375,1218.9000244140625,1219.8699951171875,0],["2001-06-15",1219.8699951171875,1221.5,1203.030029296875,1214.3599853515625,0],["2001-06-18",1214.3599853515625,1221.22998046875,1208.3299560546875,1208.4300537109375,0],["2001-06-19",1208.4300537109375,1226.1099853515625,1207.7099609375,1212.5799560546875,0],["2001-06-20",1212.5799560546875,1225.6099853515625,1210.0699462890625,1223.1400146484375,0],["2001-06-21",1223.1400146484375,1240.239990234375,1220.25,1237.0400390625,0],["2001-06-22",1237.0400390625,1237.72998046875,1221.4100341796875,1225.3499755859375,0],["2001-06-25",1225.3499755859375,1231.5,1213.5999755859375,1218.5999755859375,0],["2001-06-26",1218.5999755859375,1220.699951171875,1204.6400146484375,1216.760009765625,0],["2001-06-27",1216.760009765625,1219.9200439453125,1207.2900390625,1211.0699462890625,0],["2001-06-28",1211.0699462890625,1234.43994140625,1211.0699462890625,1226.199951171875,0],["2001-06-29",1226.199951171875,1237.2900390625,1221.1400146484375,1224.3800048828125,0],["2001-07-02",1224.4200439453125,1239.780029296875,1224.030029296875,1236.719970703125,0],["2001-07-03",1236.7099609375,1236.7099609375,1229.4300537109375,1234.449951171875,0],["2001-07-05",1234.449951171875,1234.449951171875,1219.1500244140625,1219.239990234375,0],["2001-07-06",1219.239990234375,1219.239990234375,1188.739990234375,1190.5899658203125,0],["2001-07-09",1190.5899658203125,1201.760009765625,1189.75,1198.780029296875,0],["2001-07-10",1198.780029296875,1203.4300537109375,1179.9300537109375,1181.52001953125,0],["2001-07-11",1181.52001953125,1184.9300537109375,1168.4599609375,1180.1800537109375,0],["2001-07-12",1180.1800537109375,1210.25,1180.1800537109375,1208.1400146484375,0],["2001-07-13",1208.1400146484375,1218.5400390625,1203.6099853515625,1215.6800537109375,0],["2001-07-16",1215.6800537109375,1219.6300048828125,1200.050048828125,1202.449951171875,0],["2001-07-17",1202.449951171875,1215.3599853515625,1196.1400146484375,1214.43994140625,0],["2001-07-18",1214.43994140625,1214.43994140625,1198.3299560546875,1207.7099609375,0],["2001-07-19",1207.7099609375,1225.0400390625,1205.800048828125,1215.02001953125,0],["2001-07-20",1215.02001953125,1215.68994140625,1207.0400390625,1210.8499755859375,0],["2001-07-23",1210.8499755859375,1215.219970703125,1190.5,1191.030029296875,0],["2001-07-24",1191.030029296875,1191.030029296875,1165.5400390625,1171.6500244140625,0],["2001-07-25",1171.6500244140625,1190.52001953125,1171.280029296875,1190.489990234375,0],["2001-07-26",1190.489990234375,1204.1800537109375,1182.6500244140625,1202.9300537109375,0],["2001-07-27",1202.9300537109375,1209.260009765625,1195.989990234375,1205.8199462890625,0],["2001-07-30",1205.8199462890625,1209.050048828125,1200.4100341796875,1204.52001953125,0],["2001-07-31",1204.52001953125,1222.739990234375,1204.52001953125,1211.22998046875,0],["2001-08-01",1211.22998046875,1223.0400390625,1211.22998046875,1215.9300537109375,0],["2001-08-02",1215.9300537109375,1226.27001953125,1215.31005859375,1220.75,0],["2001-08-03",1220.75,1220.75,1205.31005859375,1214.3499755859375,0],["2001-08-06",1214.3499755859375,1214.3499755859375,1197.3499755859375,1200.47998046875,0],["2001-08-07",1200.469970703125,1207.56005859375,1195.6400146484375,1204.4000244140625,0],["2001-08-08",1204.4000244140625,1206.7900390625,1181.27001953125,1183.530029296875,0],["2001-08-09",1183.530029296875,1184.7099609375,1174.6800537109375,1183.4300537109375,0],["2001-08-10",1183.4300537109375,1193.3299560546875,1169.550048828125,1190.1600341796875,0],["2001-08-13",1190.1600341796875,1193.8199462890625,1185.1199951171875,1191.2900390625,0],["2001-08-14",1191.2900390625,1198.7900390625,1184.260009765625,1186.72998046875,0],["2001-08-15",1186.72998046875,1191.2099609375,1177.6099853515625,1178.02001953125,0],["2001-08-16",1178.02001953125,1181.800048828125,1166.0799560546875,1181.6600341796875,0],["2001-08-17",1181.6600341796875,1181.6600341796875,1156.0699462890625,1161.969970703125,0],["2001-08-20",1161.969970703125,1171.4100341796875,1160.93994140625,1171.4100341796875,0],["2001-08-21",1171.4100341796875,1179.8499755859375,1156.56005859375,1157.260009765625,0],["2001-08-22",1157.260009765625,1168.56005859375,1153.3399658203125,1165.31005859375,0],["2001-08-23",1165.31005859375,1169.8599853515625,1160.9599609375,1162.0899658203125,0],["2001-08-24",1162.0899658203125,1185.1500244140625,1162.0899658203125,1184.9300537109375,0],["2001-08-27",1184.9300537109375,1186.8499755859375,1178.0699462890625,1179.2099609375,0],["2001-08-28",1179.2099609375,1179.6600341796875,1161.1700439453125,1161.510009765625,0],["2001-08-29",1161.510009765625,1166.969970703125,1147.3800048828125,1148.56005859375,0],["2001-08-30",1148.5999755859375,1151.75,1124.8699951171875,1129.030029296875,0],["2001-08-31",1129.030029296875,1141.8299560546875,1126.3800048828125,1133.5799560546875,0],["2001-09-04",1133.5799560546875,1155.4000244140625,1129.06005859375,1132.93994140625,0],["2001-09-05",1132.93994140625,1135.52001953125,1114.8599853515625,1131.739990234375,0],["2001-09-06",1131.739990234375,1131.739990234375,1105.8299560546875,1106.4000244140625,0],["2001-09-07",1106.4000244140625,1106.4000244140625,1082.1199951171875,1085.780029296875,0],["2001-09-10",1085.780029296875,1096.93994140625,1073.1500244140625,1092.5400390625,0],["2001-09-17",1092.5400390625,1092.5400390625,1037.4599609375,1038.77001953125,0],["2001-09-18",1038.77001953125,1046.4200439453125,1029.25,1032.739990234375,0],["2001-09-19",1032.739990234375,1038.9100341796875,984.6199951171875,1016.0999755859375,0],["2001-09-20",1016.0999755859375,1016.0999755859375,984.489990234375,984.5399780273438,0],["2001-09-21",984.5399780273438,984.5399780273438,944.75,965.7999877929688,0],["2001-09-24",965.7999877929688,1008.4400024414062,965.7999877929688,1003.4500122070312,0],["2001-09-25",1003.4500122070312,1017.1400146484375,998.3300170898438,1012.27001953125,0],["2001-09-26",1012.27001953125,1020.2899780273438,1002.6199951171875,1007.0399780273438,0],["2001-09-27",1007.0399780273438,1018.9199829101562,998.239990234375,1018.6099853515625,0],["2001-09-28",1018.6099853515625,1040.93994140625,1018.6099853515625,1040.93994140625,0],["2001-10-01",1040.93994140625,1040.93994140625,1026.760009765625,1038.550048828125,0],["2001-10-02",1038.550048828125,1051.3299560546875,1034.469970703125,1051.3299560546875,0],["2001-10-03",1051.3299560546875,1075.3800048828125,1041.47998046875,1072.280029296875,0],["2001-10-04",1072.280029296875,1084.1199951171875,1067.8199462890625,1069.6300048828125,0],["2001-10-05",1069.6199951171875,1072.3499755859375,1053.5,1071.3800048828125,0],["2001-10-08",1071.3699951171875,1071.3699951171875,1056.8800048828125,1062.43994140625,0],["2001-10-09",1062.43994140625,1063.3699951171875,1053.8299560546875,1056.75,0],["2001-10-10",1056.75,1081.6199951171875,1052.760009765625,1080.989990234375,0],["2001-10-11",1080.989990234375,1099.1600341796875,1080.989990234375,1097.4300537109375,0],["2001-10-12",1097.4300537109375,1097.4300537109375,1072.1500244140625,1091.6500244140625,0],["2001-10-15",1091.6500244140625,1091.6500244140625,1078.18994140625,1089.97998046875,0],["2001-10-16",1089.97998046875,1101.6600341796875,1087.1300048828125,1097.5400390625,0],["2001-10-17",1097.5400390625,1107.1199951171875,1076.5699462890625,1077.0899658203125,0],["2001-10-18",1077.0899658203125,1077.93994140625,1064.5400390625,1068.6099853515625,0],["2001-10-19",1068.6099853515625,1075.52001953125,1057.239990234375,1073.47998046875,0],["2001-10-22",1073.47998046875,1090.5699462890625,1070.7900390625,1089.9000244140625,0],["2001-10-23",1089.9000244140625,1098.989990234375,1081.530029296875,1084.780029296875,0],["2001-10-24",1084.780029296875,1090.260009765625,1079.97998046875,1085.199951171875,0],["2001-10-25",1085.199951171875,1100.0899658203125,1065.6400146484375,1100.0899658203125,0],["2001-10-26",1100.0899658203125,1110.6099853515625,1094.239990234375,1104.6099853515625,0],["2001-10-29",1104.6099853515625,1104.6099853515625,1078.300048828125,1078.300048828125,0],["2001-10-30",1078.300048828125,1078.300048828125,1053.6099853515625,1059.7900390625,0],["2001-10-31",1059.7900390625,1074.7900390625,1057.550048828125,1059.780029296875,0],["2001-11-01",1059.780029296875,1085.6099853515625,1054.31005859375,1084.0999755859375,0],["2001-11-02",1084.0999755859375,1089.6300048828125,1075.5799560546875,1087.199951171875,0],["2001-11-05",1087.199951171875,1106.719970703125,1087.199951171875,1102.8399658203125,0],["2001-11-06",1102.8399658203125,1119.72998046875,1095.3599853515625,1118.8599853515625,0],["2001-11-07",1118.8599853515625,1126.6199951171875,1112.97998046875,1115.800048828125,0],["2001-11-08",1115.800048828125,1135.75,1115.4200439453125,1118.5400390625,0],["2001-11-09",1118.5400390625,1123.02001953125,1111.1300048828125,1120.31005859375,0],["2001-11-12",1120.31005859375,1121.7099609375,1098.3199462890625,1118.3299560546875,0],["2001-11-13",1118.3299560546875,1139.1400146484375,1118.3299560546875,1139.0899658203125,0],["2001-11-14",1139.0899658203125,1148.280029296875,1132.8699951171875,1141.2099609375,0],["2001-11-15",1141.2099609375,1146.4599609375,1135.06005859375,1142.239990234375,0],["2001-11-16",1142.239990234375,1143.52001953125,1129.9200439453125,1138.6500244140625,0],["2001-11-19",1138.6500244140625,1151.06005859375,1138.6500244140625,1151.06005859375,0],["2001-11-20",1151.06005859375,1152.449951171875,1142.1700439453125,1142.6600341796875,0],["2001-11-21",1142.6600341796875,1142.6600341796875,1129.780029296875,1137.030029296875,0],["2001-11-23",1137.030029296875,1151.050048828125,1135.9000244140625,1150.3399658203125,0],["2001-11-26",1150.3399658203125,1157.8800048828125,1146.1700439453125,1157.4200439453125,0],["2001-11-27",1157.4200439453125,1163.3800048828125,1140.81005859375,1149.5,0],["2001-11-28",1149.5,1149.5,1128.2900390625,1128.52001953125,0],["2001-11-29",1128.52001953125,1140.4000244140625,1125.510009765625,1140.199951171875,0],["2001-11-30",1140.199951171875,1143.5699462890625,1135.8900146484375,1139.449951171875,0],["2001-12-03",1139.449951171875,1139.449951171875,1125.780029296875,1129.9000244140625,0],["2001-12-04",1129.9000244140625,1144.800048828125,1128.8599853515625,1144.800048828125,0],["2001-12-05",1143.77001953125,1173.6199951171875,1143.77001953125,1170.3499755859375,0],["2001-12-06",1170.3499755859375,1173.3499755859375,1164.4300537109375,1167.0999755859375,0],["2001-12-07",1167.0999755859375,1167.0999755859375,1152.6600341796875,1158.31005859375,0],["2001-12-10",1158.31005859375,1158.31005859375,1139.6600341796875,1139.9300537109375,0],["2001-12-11",1139.9300537109375,1150.8900146484375,1134.3199462890625,1136.760009765625,0],["2001-12-12",1136.760009765625,1141.5799560546875,1126.010009765625,1137.0699462890625,0],["2001-12-13",1137.0699462890625,1137.0699462890625,1117.8499755859375,1119.3800048828125,0],["2001-12-14",1119.3800048828125,1128.280029296875,1114.530029296875,1123.0899658203125,0],["2001-12-17",1123.0899658203125,1137.300048828125,1122.6600341796875,1134.3599853515625,0],["2001-12-18",1134.3599853515625,1145.0999755859375,1134.3599853515625,1142.9200439453125,0],["2001-12-19",1142.9200439453125,1152.43994140625,1134.75,1149.56005859375,0],["2001-12-20",1149.56005859375,1151.4200439453125,1139.9300537109375,1139.9300537109375,0],["2001-12-21",1139.9300537109375,1147.4599609375,1139.9300537109375,1144.8900146484375,0],["2001-12-24",1144.8900146484375,1147.8299560546875,1144.6199951171875,1144.6500244140625,0],["2001-12-26",1144.6500244140625,1159.1800537109375,1144.6500244140625,1149.3699951171875,0],["2001-12-27",1149.3699951171875,1157.1300048828125,1149.3699951171875,1157.1300048828125,0],["2001-12-28",1157.1300048828125,1164.6400146484375,1157.1300048828125,1161.02001953125,0],["2001-12-31",1161.02001953125,1161.1600341796875,1148.0400390625,1148.0799560546875,0],["2002-01-02",1148.0799560546875,1154.6700439453125,1136.22998046875,1154.6700439453125,0],["2002-01-03",1154.6700439453125,1165.27001953125,1154.010009765625,1165.27001953125,0],["2002-01-04",1165.27001953125,1176.550048828125,1163.4200439453125,1172.510009765625,0],["2002-01-07",1172.510009765625,1176.969970703125,1163.550048828125,1164.8900146484375,0],["2002-01-08",1164.8900146484375,1167.5999755859375,1157.4599609375,1160.7099609375,0],["2002-01-09",1160.7099609375,1174.260009765625,1151.8900146484375,1155.1400146484375,0],["2002-01-10",1155.1400146484375,1159.9300537109375,1150.8499755859375,1156.550048828125,0],["2002-01-11",1156.550048828125,1159.4100341796875,1145.449951171875,1145.5999755859375,0],["2002-01-14",1145.5999755859375,1145.5999755859375,1138.1500244140625,1138.4100341796875,0],["2002-01-15",1138.4100341796875,1148.81005859375,1136.8800048828125,1146.18994140625,0],["2002-01-16",1146.18994140625,1146.18994140625,1127.489990234375,1127.5699462890625,0],["2002-01-17",1127.5699462890625,1139.27001953125,1127.5699462890625,1138.8800048828125,0],["2002-01-18",1138.8800048828125,1138.8800048828125,1124.449951171875,1127.5799560546875,0],["2002-01-22",1127.5799560546875,1135.260009765625,1117.9100341796875,1119.31005859375,0],["2002-01-23",1119.31005859375,1131.93994140625,1117.4300537109375,1128.1800537109375,0],["2002-01-24",1128.1800537109375,1139.5,1128.1800537109375,1132.1500244140625,0],["2002-01-25",1132.1500244140625,1138.31005859375,1127.8199462890625,1133.280029296875,0],["2002-01-28",1133.280029296875,1138.6300048828125,1126.6600341796875,1133.06005859375,0],["2002-01-29",1133.06005859375,1137.469970703125,1098.739990234375,1100.6400146484375,0],["2002-01-30",1100.6400146484375,1113.7900390625,1081.6600341796875,1113.5699462890625,0],["2002-01-31",1113.5699462890625,1130.2099609375,1113.300048828125,1130.199951171875,0],["2002-02-01",1130.199951171875,1130.199951171875,1118.510009765625,1122.199951171875,0],["2002-02-04",1122.199951171875,1122.199951171875,1092.25,1094.43994140625,0],["2002-02-05",1094.43994140625,1100.9599609375,1082.5799560546875,1090.02001953125,0],["2002-02-06",1090.02001953125,1093.5799560546875,1077.780029296875,1083.510009765625,0],["2002-02-07",1083.510009765625,1094.030029296875,1078.43994140625,1080.1700439453125,0],["2002-02-08",1080.1700439453125,1096.300048828125,1079.9100341796875,1096.219970703125,0],["2002-02-11",1096.219970703125,1112.010009765625,1094.6800537109375,1111.93994140625,0],["2002-02-12",1111.93994140625,1112.6800537109375,1102.97998046875,1107.5,0],["2002-02-13",1107.5,1120.56005859375,1107.5,1118.510009765625,0],["2002-02-14",1118.510009765625,1124.719970703125,1112.300048828125,1116.47998046875,0],["2002-02-15",1116.47998046875,1117.0899658203125,1103.22998046875,1104.1800537109375,0],["2002-02-19",1104.1800537109375,1104.1800537109375,1082.239990234375,1083.3399658203125,0],["2002-02-20",1083.3399658203125,1098.3199462890625,1074.3599853515625,1097.97998046875,0],["2002-02-21",1097.97998046875,1101.5,1080.239990234375,1080.949951171875,0],["2002-02-22",1080.949951171875,1093.9300537109375,1074.3900146484375,1089.8399658203125,0],["2002-02-25",1089.8399658203125,1112.7099609375,1089.8399658203125,1109.4300537109375,0],["2002-02-26",1109.4300537109375,1115.050048828125,1101.719970703125,1109.3800048828125,0],["2002-02-27",1109.3800048828125,1123.06005859375,1102.260009765625,1109.8900146484375,0],["2002-02-28",1109.8900146484375,1121.5699462890625,1106.72998046875,1106.72998046875,0],["2002-03-01",1106.72998046875,1131.7900390625,1106.72998046875,1131.780029296875,0],["2002-03-04",1131.780029296875,1153.8399658203125,1130.9300537109375,1153.8399658203125,0],["2002-03-05",1153.8399658203125,1157.739990234375,1144.780029296875,1146.1400146484375,0],["2002-03-06",1146.1400146484375,1165.2900390625,1145.1099853515625,1162.77001953125,0],["2002-03-07",1162.77001953125,1167.93994140625,1150.68994140625,1157.5400390625,0],["2002-03-08",1157.5400390625,1172.760009765625,1157.5400390625,1164.31005859375,0],["2002-03-11",1164.31005859375,1173.030029296875,1159.5799560546875,1168.260009765625,0],["2002-03-12",1168.260009765625,1168.260009765625,1154.3399658203125,1165.5799560546875,0],["2002-03-13",1165.5799560546875,1165.5799560546875,1151.010009765625,1154.0899658203125,0],["2002-03-14",1154.0899658203125,1157.8299560546875,1151.0799560546875,1153.0400390625,0],["2002-03-15",1153.0400390625,1166.47998046875,1153.0400390625,1166.1600341796875,0],["2002-03-18",1166.1600341796875,1172.72998046875,1159.1400146484375,1165.550048828125,0],["2002-03-19",1165.550048828125,1173.93994140625,1165.550048828125,1170.2900390625,0],["2002-03-20",1170.2900390625,1170.2900390625,1151.6099853515625,1151.8499755859375,0],["2002-03-21",1151.8499755859375,1155.0999755859375,1139.47998046875,1153.5899658203125,0],["2002-03-22",1153.5899658203125,1156.489990234375,1144.5999755859375,1148.699951171875,0],["2002-03-25",1148.699951171875,1151.0400390625,1131.8699951171875,1131.8699951171875,0],["2002-03-26",1131.8699951171875,1147.0,1131.6099853515625,1138.489990234375,0],["2002-03-27",1138.489990234375,1146.949951171875,1135.3299560546875,1144.5799560546875,0],["2002-03-28",1144.5799560546875,1154.449951171875,1144.5799560546875,1147.3900146484375,0],["2002-04-01",1147.3900146484375,1147.8399658203125,1132.8699951171875,1146.5400390625,0],["2002-04-02",1146.5400390625,1146.5400390625,1135.7099609375,1136.760009765625,0],["2002-04-03",1136.760009765625,1138.8499755859375,1119.6800537109375,1125.4000244140625,0],["2002-04-04",1125.4000244140625,1130.449951171875,1120.06005859375,1126.3399658203125,0],["2002-04-05",1126.3399658203125,1133.31005859375,1119.489990234375,1122.72998046875,0],["2002-04-08",1122.72998046875,1125.4100341796875,1111.7900390625,1125.2900390625,0],["2002-04-09",1125.2900390625,1128.2900390625,1116.72998046875,1117.800048828125,0],["2002-04-10",1117.800048828125,1131.760009765625,1117.800048828125,1130.469970703125,0],["2002-04-11",1130.469970703125,1130.469970703125,1102.4200439453125,1103.68994140625,0],["2002-04-12",1103.68994140625,1112.77001953125,1102.739990234375,1111.010009765625,0],["2002-04-15",1111.010009765625,1114.8599853515625,1099.4100341796875,1102.550048828125,0],["2002-04-16",1102.550048828125,1129.4000244140625,1102.550048828125,1128.3699951171875,0],["2002-04-17",1128.3699951171875,1133.0,1123.3699951171875,1126.0699462890625,0],["2002-04-18",1126.0699462890625,1130.489990234375,1109.2900390625,1124.469970703125,0],["2002-04-19",1124.469970703125,1128.8199462890625,1122.5899658203125,1125.1700439453125,0],["2002-04-22",1125.1700439453125,1125.1700439453125,1105.6199951171875,1107.8299560546875,0],["2002-04-23",1107.8299560546875,1111.1700439453125,1098.93994140625,1100.9599609375,0],["2002-04-24",1100.9599609375,1108.4599609375,1092.510009765625,1093.1400146484375,0],["2002-04-25",1093.1400146484375,1094.3599853515625,1084.81005859375,1091.47998046875,0],["2002-04-26",1091.47998046875,1096.77001953125,1076.31005859375,1076.3199462890625,0],["2002-04-29",1076.3199462890625,1078.949951171875,1063.6199951171875,1065.449951171875,0],["2002-04-30",1065.449951171875,1082.6199951171875,1063.4599609375,1076.9200439453125,0],["2002-05-01",1076.9200439453125,1088.3199462890625,1065.2900390625,1086.4599609375,0],["2002-05-02",1086.4599609375,1091.4200439453125,1079.4599609375,1084.56005859375,0],["2002-05-03",1084.56005859375,1084.56005859375,1068.8900146484375,1073.4300537109375,0],["2002-05-06",1073.4300537109375,1075.9599609375,1052.6500244140625,1052.6700439453125,0],["2002-05-07",1052.6700439453125,1058.6700439453125,1048.9599609375,1049.489990234375,0],["2002-05-08",1049.489990234375,1088.9200439453125,1049.489990234375,1088.8499755859375,0],["2002-05-09",1088.8499755859375,1088.8499755859375,1072.22998046875,1073.010009765625,0],["2002-05-10",1073.010009765625,1075.4300537109375,1053.9300537109375,1054.989990234375,0],["2002-05-13",1054.989990234375,1074.8399658203125,1053.9000244140625,1074.56005859375,0],["2002-05-14",1074.56005859375,1097.7099609375,1074.56005859375,1097.280029296875,0],["2002-05-15",1097.280029296875,1104.22998046875,1088.93994140625,1091.0699462890625,0],["2002-05-16",1091.0699462890625,1099.2900390625,1089.1700439453125,1098.22998046875,0],["2002-05-17",1098.22998046875,1106.5899658203125,1096.77001953125,1106.5899658203125,0],["2002-05-20",1106.5899658203125,1106.5899658203125,1090.6099853515625,1091.8800048828125,0],["2002-05-21",1091.8800048828125,1099.550048828125,1079.0799560546875,1079.8800048828125,0],["2002-05-22",1079.8800048828125,1086.02001953125,1075.6400146484375,1086.02001953125,0],["2002-05-23",1086.02001953125,1097.0999755859375,1080.550048828125,1097.0799560546875,0],["2002-05-24",1097.0799560546875,1097.0799560546875,1082.18994140625,1083.8199462890625,0],["2002-05-28",1083.8199462890625,1085.97998046875,1070.31005859375,1074.550048828125,0],["2002-05-29",1074.550048828125,1074.8299560546875,1067.6600341796875,1067.6600341796875,0],["2002-05-30",1067.6600341796875,1069.5,1054.260009765625,1064.6600341796875,0],["2002-05-31",1064.6600341796875,1079.9300537109375,1064.6600341796875,1067.1400146484375,0],["2002-06-03",1067.1400146484375,1070.739990234375,1039.9000244140625,1040.6800537109375,0],["2002-06-04",1040.6800537109375,1046.06005859375,1030.52001953125,1040.68994140625,0],["2002-06-05",1040.68994140625,1050.1099853515625,1038.8399658203125,1049.9000244140625,0],["2002-06-06",1049.9000244140625,1049.9000244140625,1026.9100341796875,1029.1500244140625,0],["2002-06-07",1029.1500244140625,1033.02001953125,1012.489990234375,1027.530029296875,0],["2002-06-10",1027.530029296875,1038.1800537109375,1025.449951171875,1030.739990234375,0],["2002-06-11",1030.739990234375,1039.0400390625,1012.9400024414062,1013.5999755859375,0],["2002-06-12",1013.260009765625,1021.8499755859375,1002.5800170898438,1020.260009765625,0],["2002-06-13",1020.260009765625,1023.469970703125,1008.1199951171875,1009.5599975585938,0],["2002-06-14",1009.5599975585938,1009.5599975585938,981.6300048828125,1007.27001953125,0],["2002-06-17",1007.27001953125,1036.1700439453125,1007.27001953125,1036.1700439453125,0],["2002-06-18",1036.1700439453125,1040.8299560546875,1030.9200439453125,1037.1400146484375,0],["2002-06-19",1037.1400146484375,1037.6099853515625,1017.8800048828125,1019.989990234375,0],["2002-06-20",1019.989990234375,1023.3300170898438,1004.5900268554688,1006.2899780273438,0],["2002-06-21",1006.2899780273438,1006.2899780273438,985.6500244140625,989.1400146484375,0],["2002-06-24",989.1400146484375,1002.1099853515625,970.8499755859375,992.719970703125,0],["2002-06-25",992.719970703125,1005.8800048828125,974.2100219726562,976.1400146484375,0],["2002-06-26",976.1400146484375,977.4299926757812,952.9199829101562,973.530029296875,0],["2002-06-27",973.530029296875,990.6699829101562,963.739990234375,990.6400146484375,0],["2002-06-28",990.6400146484375,1001.7899780273438,988.3099975585938,989.8200073242188,0],["2002-07-01",989.8200073242188,994.4600219726562,967.4299926757812,968.6500244140625,0],["2002-07-02",968.6500244140625,968.6500244140625,945.5399780273438,948.0900268554688,0],["2002-07-03",948.0900268554688,954.2999877929688,934.8699951171875,953.989990234375,0],["2002-07-05",953.989990234375,989.0700073242188,953.989990234375,989.030029296875,0],["2002-07-08",989.030029296875,993.5599975585938,972.9099731445312,976.97998046875,0],["2002-07-09",976.97998046875,979.6300048828125,951.7100219726562,952.8300170898438,0],["2002-07-10",952.8300170898438,956.3400268554688,920.2899780273438,920.469970703125,0],["2002-07-11",920.469970703125,929.1599731445312,900.9400024414062,927.3699951171875,0],["2002-07-12",927.3699951171875,934.3099975585938,913.7100219726562,921.3900146484375,0],["2002-07-15",921.3900146484375,921.3900146484375,876.4600219726562,917.9299926757812,0],["2002-07-16",917.9299926757812,918.6500244140625,897.1300048828125,900.9400024414062,0],["2002-07-17",901.0499877929688,926.52001953125,895.030029296875,906.0399780273438,0],["2002-07-18",905.4500122070312,907.7999877929688,880.5999755859375,881.5599975585938,0],["2002-07-19",881.5599975585938,881.5599975585938,842.0700073242188,847.75,0],["2002-07-22",847.760009765625,854.1300048828125,813.260009765625,819.8499755859375,0],["2002-07-23",819.8499755859375,827.6900024414062,796.1300048828125,797.7000122070312,0],["2002-07-24",797.7100219726562,844.3200073242188,775.6799926757812,843.4299926757812,0],["2002-07-25",843.4199829101562,853.8300170898438,816.1099853515625,838.6799926757812,0],["2002-07-26",838.6799926757812,852.8499755859375,835.9199829101562,852.8400268554688,0],["2002-07-29",852.8400268554688,898.9600219726562,852.8400268554688,898.9600219726562,0],["2002-07-30",898.9600219726562,909.8099975585938,884.7000122070312,902.780029296875,0],["2002-07-31",902.780029296875,911.6400146484375,889.8800048828125,911.6199951171875,0],["2002-08-01",911.6199951171875,911.6199951171875,882.47998046875,884.6599731445312,0],["2002-08-02",884.4000244140625,884.719970703125,853.9500122070312,864.239990234375,0],["2002-08-05",864.239990234375,864.239990234375,833.4400024414062,834.5999755859375,0],["2002-08-06",834.5999755859375,874.4400024414062,834.5999755859375,859.5700073242188,0],["2002-08-07",859.5700073242188,878.739990234375,854.1500244140625,876.77001953125,0],["2002-08-08",876.77001953125,905.8400268554688,875.1699829101562,905.4600219726562,0],["2002-08-09",898.72998046875,913.9500122070312,890.77001953125,908.6400146484375,0],["2002-08-12",908.6400146484375,908.6400146484375,892.3800048828125,903.7999877929688,0],["2002-08-13",903.7999877929688,911.7100219726562,883.6199951171875,884.2100219726562,0],["2002-08-14",884.2100219726562,920.2100219726562,876.2000122070312,919.6199951171875,0],["2002-08-15",919.6199951171875,933.2899780273438,918.1699829101562,930.25,0],["2002-08-16",930.25,935.3800048828125,916.2100219726562,928.77001953125,0],["2002-08-19",928.77001953125,951.1699829101562,927.2100219726562,950.7000122070312,0],["2002-08-20",950.7000122070312,950.7000122070312,931.8599853515625,937.4299926757812,0],["2002-08-21",937.4299926757812,951.5900268554688,931.3200073242188,949.3599853515625,0],["2002-08-22",949.3599853515625,965.0,946.4299926757812,962.7000122070312,0],["2002-08-23",962.7000122070312,962.7000122070312,937.1699829101562,940.8599853515625,0],["2002-08-26",940.8599853515625,950.7999877929688,930.4199829101562,947.9500122070312,0],["2002-08-27",947.9500122070312,955.8200073242188,930.3599853515625,934.8200073242188,0],["2002-08-28",934.8200073242188,934.8200073242188,913.2100219726562,917.8699951171875,0],["2002-08-29",917.8699951171875,924.5900268554688,903.3300170898438,917.7999877929688,0],["2002-08-30",917.7999877929688,928.1500244140625,910.1699829101562,916.0700073242188,0],["2002-09-03",916.0700073242188,916.0700073242188,877.510009765625,878.02001953125,0],["2002-09-04",878.02001953125,896.0999755859375,875.72998046875,893.4000244140625,0],["2002-09-05",893.4000244140625,893.4000244140625,870.5,879.1500244140625,0],["2002-09-06",879.1500244140625,899.0700073242188,879.1500244140625,893.9199829101562,0],["2002-09-09",893.9199829101562,907.3400268554688,882.9199829101562,902.9600219726562,0],["2002-09-10",902.9600219726562,909.8900146484375,900.5,909.5800170898438,0],["2002-09-11",910.6300048828125,924.02001953125,908.469970703125,909.4500122070312,0],["2002-09-12",909.4500122070312,909.4500122070312,884.8400268554688,886.9099731445312,0],["2002-09-13",886.9099731445312,892.75,877.0499877929688,889.8099975585938,0],["2002-09-16",889.8099975585938,891.8400268554688,878.9099731445312,891.0999755859375,0],["2002-09-17",891.0999755859375,902.6799926757812,872.3800048828125,873.52001953125,0],["2002-09-18",873.52001953125,878.4500122070312,857.3900146484375,869.4600219726562,0],["2002-09-19",869.4600219726562,869.4600219726562,843.0900268554688,843.3200073242188,0],["2002-09-20",843.3200073242188,849.3200073242188,839.0900268554688,845.3900146484375,0],["2002-09-23",845.3900146484375,845.3900146484375,825.760009765625,833.7000122070312,0],["2002-09-24",833.7000122070312,833.7000122070312,817.3800048828125,819.2899780273438,0],["2002-09-25",819.27001953125,844.219970703125,818.4600219726562,839.6599731445312,0],["2002-09-26",839.6599731445312,856.5999755859375,839.6599731445312,854.9500122070312,0],["2002-09-27",854.9500122070312,854.9500122070312,826.8400268554688,827.3699951171875,0],["2002-09-30",827.3699951171875,827.3699951171875,800.2000122070312,815.280029296875,0],["2002-10-01",815.280029296875,847.9299926757812,812.8200073242188,847.9099731445312,0],["2002-10-02",843.77001953125,851.9299926757812,826.5,827.9099731445312,0],["2002-10-03",827.9099731445312,840.02001953125,817.25,818.9500122070312,0],["2002-10-04",818.9500122070312,825.9000244140625,794.0999755859375,800.5800170898438,0],["2002-10-07",800.5800170898438,808.2100219726562,782.9600219726562,785.280029296875,0],["2002-10-08",785.280029296875,808.8599853515625,779.5,798.5499877929688,0],["2002-10-09",798.5499877929688,798.5499877929688,775.7999877929688,776.760009765625,0],["2002-10-10",776.760009765625,806.510009765625,768.6300048828125,803.9199829101562,0],["2002-10-11",803.9199829101562,843.27001953125,803.9199829101562,835.3200073242188,0],["2002-10-14",835.3200073242188,844.3900146484375,828.3699951171875,841.4400024414062,0],["2002-10-15",841.4400024414062,881.27001953125,841.4400024414062,881.27001953125,0],["2002-10-16",881.27001953125,881.27001953125,856.280029296875,860.02001953125,0],["2002-10-17",860.02001953125,885.3499755859375,860.02001953125,879.2000122070312,0],["2002-10-18",879.2000122070312,886.6799926757812,866.5800170898438,884.3900146484375,0],["2002-10-21",884.3900146484375,900.6900024414062,873.0599975585938,899.719970703125,0],["2002-10-22",899.719970703125,899.719970703125,882.4000244140625,890.1599731445312,0],["2002-10-23",890.1599731445312,896.1400146484375,873.8200073242188,896.1400146484375,0],["2002-10-24",896.1400146484375,902.9400024414062,879.0,882.5,0],["2002-10-25",882.5,897.7100219726562,877.030029296875,897.6500244140625,0],["2002-10-28",897.6500244140625,907.4400024414062,886.1500244140625,890.22998046875,0],["2002-10-29",890.22998046875,890.6400146484375,867.9099731445312,882.1500244140625,0],["2002-10-30",882.1500244140625,895.280029296875,879.1900024414062,890.7100219726562,0],["2002-10-31",890.7100219726562,898.8300170898438,879.75,885.760009765625,0],["2002-11-01",885.760009765625,903.4199829101562,877.7100219726562,900.9600219726562,0],["2002-11-04",900.9600219726562,924.5800170898438,900.9600219726562,908.3499755859375,0],["2002-11-05",908.3499755859375,915.8300170898438,904.9099731445312,915.3900146484375,0],["2002-11-06",915.3900146484375,925.6599731445312,905.0,923.760009765625,0],["2002-11-07",923.760009765625,923.760009765625,898.6799926757812,902.6500244140625,0],["2002-11-08",902.6500244140625,910.1099853515625,891.6199951171875,894.739990234375,0],["2002-11-11",894.739990234375,894.739990234375,874.6300048828125,876.1900024414062,0],["2002-11-12",876.1900024414062,894.2999877929688,876.1900024414062,882.9500122070312,0],["2002-11-13",882.9500122070312,892.510009765625,872.0499877929688,882.530029296875,0],["2002-11-14",882.530029296875,904.27001953125,882.530029296875,904.27001953125,0],["2002-11-15",904.27001953125,910.2100219726562,895.3499755859375,909.8300170898438,0],["2002-11-18",909.8300170898438,915.9099731445312,899.47998046875,900.3599853515625,0],["2002-11-19",900.3599853515625,905.4500122070312,893.0900268554688,896.739990234375,0],["2002-11-20",896.739990234375,915.010009765625,894.9299926757812,914.1500244140625,0],["2002-11-21",914.1500244140625,935.1300048828125,914.1500244140625,933.760009765625,0],["2002-11-22",933.760009765625,937.280029296875,928.4099731445312,930.5499877929688,0],["2002-11-25",930.5499877929688,937.1500244140625,923.3099975585938,932.8699951171875,0],["2002-11-26",932.8699951171875,932.8699951171875,912.0999755859375,913.3099975585938,0],["2002-11-27",913.3099975585938,940.4099731445312,913.3099975585938,938.8699951171875,0],["2002-11-29",938.8699951171875,941.8200073242188,935.5800170898438,936.3099975585938,0],["2002-12-02",936.3099975585938,954.280029296875,927.719970703125,934.530029296875,0],["2002-12-03",934.530029296875,934.530029296875,918.72998046875,920.75,0],["2002-12-04",920.75,925.25,909.510009765625,917.5800170898438,0],["2002-12-05",917.5800170898438,921.489990234375,905.9000244140625,906.5499877929688,0],["2002-12-06",906.5499877929688,915.47998046875,895.9600219726562,912.22998046875,0],["2002-12-09",912.22998046875,912.22998046875,891.969970703125,892.0,0],["2002-12-10",892.0,904.9500122070312,892.0,904.4500122070312,0],["2002-12-11",904.4500122070312,909.9400024414062,896.47998046875,904.9600219726562,0],["2002-12-12",904.9600219726562,908.3699951171875,897.0,901.5800170898438,0],["2002-12-13",901.5800170898438,901.5800170898438,888.47998046875,889.47998046875,0],["2002-12-16",889.47998046875,910.4199829101562,889.47998046875,910.4000244140625,0],["2002-12-17",910.4000244140625,911.219970703125,901.739990234375,902.989990234375,0],["2002-12-18",902.989990234375,902.989990234375,887.8200073242188,891.1199951171875,0],["2002-12-19",890.02001953125,899.1900024414062,880.3200073242188,884.25,0],["2002-12-20",884.25,897.7899780273438,884.25,895.760009765625,0],["2002-12-23",895.739990234375,902.4299926757812,892.260009765625,897.3800048828125,0],["2002-12-24",897.3800048828125,897.3800048828125,892.2899780273438,892.469970703125,0],["2002-12-26",892.469970703125,903.8900146484375,887.47998046875,889.6599731445312,0],["2002-12-27",889.6599731445312,890.4600219726562,873.6199951171875,875.4000244140625,0],["2002-12-30",875.4000244140625,882.0999755859375,870.22998046875,879.3900146484375,0],["2002-12-31",879.3900146484375,881.9299926757812,869.4500122070312,879.8200073242188,0],["2003-01-02",879.8200073242188,909.030029296875,879.8200073242188,909.030029296875,0],["2003-01-03",909.030029296875,911.25,903.0700073242188,908.5900268554688,0],["2003-01-06",908.5900268554688,931.77001953125,908.5900268554688,929.010009765625,0],["2003-01-07",929.010009765625,930.8099975585938,919.9299926757812,922.9299926757812,0],["2003-01-08",922.9299926757812,922.9299926757812,908.3200073242188,909.9299926757812,0],["2003-01-09",909.9299926757812,928.3099975585938,909.9299926757812,927.5700073242188,0],["2003-01-10",927.5800170898438,932.8900146484375,917.6599731445312,927.5700073242188,0],["2003-01-13",927.5700073242188,935.0499877929688,922.0499877929688,926.260009765625,0],["2003-01-14",926.260009765625,931.6599731445312,921.719970703125,931.6599731445312,0],["2003-01-15",931.6599731445312,932.5900268554688,916.7000122070312,918.219970703125,0],["2003-01-16",918.219970703125,926.030029296875,911.97998046875,914.5999755859375,0],["2003-01-17",914.5999755859375,914.5999755859375,899.02001953125,901.780029296875,0],["2003-01-21",901.780029296875,906.0,887.6199951171875,887.6199951171875,0],["2003-01-22",887.6199951171875,889.739990234375,877.6400146484375,878.3599853515625,0],["2003-01-23",878.3599853515625,890.25,876.8900146484375,887.3400268554688,0],["2003-01-24",887.3400268554688,887.3400268554688,859.7100219726562,861.4000244140625,0],["2003-01-27",861.4000244140625,863.9500122070312,844.25,847.47998046875,0],["2003-01-28",847.47998046875,860.760009765625,847.47998046875,858.5399780273438,0],["2003-01-29",858.5399780273438,868.719970703125,845.8599853515625,864.3599853515625,0],["2003-01-30",864.3599853515625,865.47998046875,843.739990234375,844.6099853515625,0],["2003-01-31",844.6099853515625,858.3300170898438,840.3400268554688,855.7000122070312,0],["2003-02-03",855.7000122070312,864.6400146484375,855.7000122070312,860.3200073242188,0],["2003-02-04",860.3200073242188,860.3200073242188,840.1900024414062,848.2000122070312,0],["2003-02-05",848.2000122070312,861.6300048828125,842.1099853515625,843.5900268554688,0],["2003-02-06",843.5900268554688,844.22998046875,833.25,838.1500244140625,0],["2003-02-07",838.1500244140625,845.72998046875,826.7000122070312,829.6900024414062,0],["2003-02-10",829.6900024414062,837.1599731445312,823.530029296875,835.969970703125,0],["2003-02-11",835.969970703125,843.02001953125,825.0900268554688,829.2000122070312,0],["2003-02-12",829.2000122070312,832.1199951171875,818.489990234375,818.6799926757812,0],["2003-02-13",818.6799926757812,821.25,806.2899780273438,817.3699951171875,0],["2003-02-14",817.3699951171875,834.8900146484375,815.030029296875,834.8900146484375,0],["2003-02-18",834.8900146484375,852.8699951171875,834.8900146484375,851.1699829101562,0],["2003-02-19",851.1699829101562,851.1699829101562,838.7899780273438,845.1300048828125,0],["2003-02-20",845.1300048828125,849.3699951171875,836.5599975585938,837.0999755859375,0],["2003-02-21",837.0999755859375,852.280029296875,831.47998046875,848.1699829101562,0],["2003-02-24",848.1699829101562,848.1699829101562,832.1599731445312,832.5800170898438,0],["2003-02-25",832.5800170898438,839.5499877929688,818.5399780273438,838.5700073242188,0],["2003-02-26",838.5700073242188,840.0999755859375,826.6799926757812,827.5499877929688,0],["2003-02-27",827.5499877929688,842.1900024414062,827.5499877929688,837.280029296875,0],["2003-02-28",837.280029296875,847.0,837.280029296875,841.1500244140625,0],["2003-03-03",841.1500244140625,852.3400268554688,832.739990234375,834.8099975585938,0],["2003-03-04",834.8099975585938,835.4299926757812,821.9600219726562,821.989990234375,0],["2003-03-05",821.989990234375,829.8699951171875,819.0,829.8499755859375,0],["2003-03-06",829.8499755859375,829.8499755859375,819.8499755859375,822.0999755859375,0],["2003-03-07",822.0999755859375,829.5499877929688,811.22998046875,828.8900146484375,0],["2003-03-10",828.8900146484375,828.8900146484375,806.5700073242188,807.47998046875,0],["2003-03-11",807.47998046875,814.25,800.2999877929688,800.72998046875,0],["2003-03-12",800.72998046875,804.1900024414062,788.9000244140625,804.1900024414062,0],["2003-03-13",804.1900024414062,832.02001953125,804.1900024414062,831.9000244140625,0],["2003-03-14",831.8900146484375,841.3900146484375,828.260009765625,833.27001953125,0],["2003-03-17",833.27001953125,862.7899780273438,827.1699829101562,862.7899780273438,0],["2003-03-18",862.7899780273438,866.9400024414062,857.3599853515625,866.4500122070312,0],["2003-03-19",866.4500122070312,874.989990234375,861.2100219726562,874.02001953125,0],["2003-03-20",874.02001953125,879.5999755859375,859.010009765625,875.6699829101562,0],["2003-03-21",875.8400268554688,895.9000244140625,875.8400268554688,895.7899780273438,0],["2003-03-24",895.7899780273438,895.7899780273438,862.02001953125,864.22998046875,0],["2003-03-25",864.22998046875,879.8699951171875,862.5900268554688,874.739990234375,0],["2003-03-26",874.739990234375,875.7999877929688,866.469970703125,869.9500122070312,0],["2003-03-27",869.9500122070312,874.1500244140625,858.0900268554688,868.52001953125,0],["2003-03-28",868.52001953125,869.8800048828125,860.8300170898438,863.5,0],["2003-03-31",863.5,863.5,843.6799926757812,848.1799926757812,0],["2003-04-01",848.1799926757812,861.280029296875,847.8499755859375,858.47998046875,0],["2003-04-02",858.47998046875,884.5700073242188,858.47998046875,880.9000244140625,0],["2003-04-03",880.9000244140625,885.8900146484375,876.1199951171875,876.4500122070312,0],["2003-04-04",876.4500122070312,882.72998046875,874.22998046875,878.8499755859375,0],["2003-04-07",878.8499755859375,904.8900146484375,878.8499755859375,879.9299926757812,0],["2003-04-08",879.9299926757812,883.1099853515625,874.6799926757812,878.2899780273438,0],["2003-04-09",878.2899780273438,887.3499755859375,865.719970703125,865.989990234375,0],["2003-04-10",865.989990234375,871.780029296875,862.760009765625,871.5800170898438,0],["2003-04-11",871.5800170898438,883.3400268554688,865.9199829101562,868.2999877929688,0],["2003-04-14",868.2999877929688,885.260009765625,868.2999877929688,885.22998046875,0],["2003-04-15",885.22998046875,891.27001953125,881.8499755859375,890.8099975585938,0],["2003-04-16",890.8099975585938,896.77001953125,877.9299926757812,879.9099731445312,0],["2003-04-17",879.9099731445312,893.8300170898438,879.2000122070312,893.5800170898438,0],["2003-04-21",893.5800170898438,898.010009765625,888.1699829101562,892.010009765625,0],["2003-04-22",892.010009765625,911.739990234375,886.7000122070312,911.3699951171875,0],["2003-04-23",911.3699951171875,919.739990234375,909.8900146484375,919.02001953125,0],["2003-04-24",919.02001953125,919.02001953125,906.6900024414062,911.4299926757812,0],["2003-04-25",911.4299926757812,911.4299926757812,897.52001953125,898.8099975585938,0],["2003-04-28",898.8099975585938,918.1500244140625,898.8099975585938,914.8400268554688,0],["2003-04-29",914.8400268554688,924.239990234375,911.0999755859375,917.8400268554688,0],["2003-04-30",917.8400268554688,922.010009765625,911.7000122070312,916.9199829101562,0],["2003-05-01",916.9199829101562,919.6799926757812,902.8300170898438,916.2999877929688,0],["2003-05-02",916.2999877929688,930.5599975585938,912.3499755859375,930.0800170898438,0],["2003-05-05",930.0800170898438,933.8800048828125,924.5499877929688,926.5499877929688,0],["2003-05-06",926.5499877929688,939.6099853515625,926.3800048828125,934.3900146484375,0],["2003-05-07",934.3900146484375,937.219970703125,926.4099731445312,929.6199951171875,0],["2003-05-08",929.6199951171875,929.6199951171875,919.719970703125,920.27001953125,0],["2003-05-09",920.27001953125,933.77001953125,920.27001953125,933.4099731445312,0],["2003-05-12",933.4099731445312,946.8400268554688,929.2999877929688,945.1099853515625,0],["2003-05-13",945.1099853515625,947.510009765625,938.9099731445312,942.2999877929688,0],["2003-05-14",942.2999877929688,947.2899780273438,935.239990234375,939.280029296875,0],["2003-05-15",939.280029296875,948.22998046875,938.7899780273438,946.6699829101562,0],["2003-05-16",946.6699829101562,948.6500244140625,938.5999755859375,944.2999877929688,0],["2003-05-19",944.2999877929688,944.2999877929688,920.22998046875,920.77001953125,0],["2003-05-20",920.77001953125,925.3400268554688,912.0499877929688,919.72998046875,0],["2003-05-21",919.72998046875,923.8499755859375,914.9099731445312,923.4199829101562,0],["2003-05-22",923.4199829101562,935.2999877929688,922.5399780273438,931.8699951171875,0],["2003-05-23",931.8699951171875,935.2000122070312,927.4199829101562,933.219970703125,0],["2003-05-27",933.219970703125,952.760009765625,927.3300170898438,951.47998046875,0],["2003-05-28",951.47998046875,959.3900146484375,950.1199951171875,953.219970703125,0],["2003-05-29",953.219970703125,962.0800170898438,946.22998046875,949.6400146484375,0],["2003-05-30",949.6400146484375,965.3800048828125,949.6400146484375,963.5900268554688,0],["2003-06-02",963.5900268554688,979.1099853515625,963.5900268554688,967.0,0],["2003-06-03",967.0,973.02001953125,964.469970703125,971.5599975585938,0],["2003-06-04",971.5599975585938,987.8499755859375,970.719970703125,986.239990234375,0],["2003-06-05",986.239990234375,990.1400146484375,978.1300048828125,990.1400146484375,0],["2003-06-06",990.1400146484375,1007.6900024414062,986.010009765625,987.760009765625,0],["2003-06-09",987.760009765625,987.760009765625,972.5900268554688,975.9299926757812,0],["2003-06-10",975.9299926757812,984.8400268554688,975.9299926757812,984.8400268554688,0],["2003-06-11",984.8400268554688,997.47998046875,981.6099853515625,997.47998046875,0],["2003-06-12",997.47998046875,1002.739990234375,991.27001953125,998.510009765625,0],["2003-06-13",998.510009765625,1000.9199829101562,984.27001953125,988.6099853515625,0],["2003-06-16",988.6099853515625,1010.8599853515625,988.6099853515625,1010.739990234375,0],["2003-06-17",1010.739990234375,1015.3300170898438,1007.0399780273438,1011.6599731445312,0],["2003-06-18",1011.6599731445312,1015.1199951171875,1004.6099853515625,1010.0900268554688,0],["2003-06-19",1010.0900268554688,1011.219970703125,993.0800170898438,994.7000122070312,0],["2003-06-20",994.7000122070312,1002.0900268554688,993.3599853515625,995.6900024414062,0],["2003-06-23",995.6900024414062,995.6900024414062,977.4000244140625,981.6400146484375,0],["2003-06-24",981.6400146484375,987.8400268554688,979.0800170898438,983.4500122070312,0],["2003-06-25",983.4500122070312,991.6400146484375,974.8599853515625,975.3200073242188,0],["2003-06-26",975.3200073242188,986.530029296875,973.7999877929688,985.8200073242188,0],["2003-06-27",985.8200073242188,988.8800048828125,974.2899780273438,976.219970703125,0],["2003-06-30",976.219970703125,983.6099853515625,973.5999755859375,974.5,0],["2003-07-01",974.5,983.260009765625,962.0999755859375,982.3200073242188,0],["2003-07-02",982.3200073242188,993.780029296875,982.3200073242188,993.75,0],["2003-07-03",993.75,995.0,983.3400268554688,985.7000122070312,0],["2003-07-07",985.7000122070312,1005.5599975585938,985.7000122070312,1004.4199829101562,0],["2003-07-08",1004.4199829101562,1008.9199829101562,998.72998046875,1007.8400268554688,0],["2003-07-09",1007.8400268554688,1010.4299926757812,998.1699829101562,1002.2100219726562,0],["2003-07-10",1002.2100219726562,1002.2100219726562,983.6300048828125,988.7000122070312,0],["2003-07-11",988.7000122070312,1000.8599853515625,988.7000122070312,998.1400146484375,0],["2003-07-14",998.1400146484375,1015.4099731445312,998.1400146484375,1003.8599853515625,0],["2003-07-15",1003.8599853515625,1009.6099853515625,996.6699829101562,1000.4199829101562,0],["2003-07-16",1000.4199829101562,1003.469970703125,989.2999877929688,994.0900268554688,0],["2003-07-17",994.0,994.0,978.5999755859375,981.72998046875,0],["2003-07-18",981.72998046875,994.25,981.7100219726562,993.3200073242188,0],["2003-07-21",993.3200073242188,993.3200073242188,975.6300048828125,978.7999877929688,0],["2003-07-22",978.7999877929688,990.2899780273438,976.0800170898438,988.1099853515625,0],["2003-07-23",988.1099853515625,989.8599853515625,979.7899780273438,988.6099853515625,0],["2003-07-24",988.6099853515625,998.8900146484375,981.0700073242188,981.5999755859375,0],["2003-07-25",981.5999755859375,998.7100219726562,977.489990234375,998.6799926757812,0],["2003-07-28",998.6799926757812,1000.6799926757812,993.5900268554688,996.52001953125,0],["2003-07-29",996.52001953125,998.6400146484375,984.1500244140625,989.280029296875,0],["2003-07-30",989.280029296875,992.6199951171875,985.9600219726562,987.489990234375,0],["2003-07-31",987.489990234375,1004.5900268554688,987.489990234375,990.3099975585938,0],["2003-08-01",990.3099975585938,990.3099975585938,978.8599853515625,980.1500244140625,0],["2003-08-04",980.1500244140625,985.75,966.7899780273438,982.8200073242188,0],["2003-08-05",982.8200073242188,982.8200073242188,964.969970703125,965.4600219726562,0],["2003-08-06",965.4600219726562,975.739990234375,960.8400268554688,967.0800170898438,0],["2003-08-07",967.0800170898438,974.8900146484375,963.8200073242188,974.1199951171875,0],["2003-08-08",974.1199951171875,980.5700073242188,973.8300170898438,977.5900268554688,0],["2003-08-11",977.5900268554688,985.4600219726562,974.2100219726562,980.5900268554688,0],["2003-08-12",980.5900268554688,990.4099731445312,979.9000244140625,990.3499755859375,0],["2003-08-13",990.3499755859375,992.5,980.8499755859375,984.030029296875,0],["2003-08-14",984.030029296875,991.9099731445312,980.3599853515625,990.510009765625,0],["2003-08-15",990.510009765625,992.3900146484375,987.0999755859375,990.6699829101562,0],["2003-08-18",990.6699829101562,1000.3499755859375,990.6699829101562,999.739990234375,0],["2003-08-19",999.739990234375,1003.2999877929688,995.2999877929688,1002.3499755859375,0],["2003-08-20",1002.3499755859375,1003.5399780273438,996.6199951171875,1000.2999877929688,0],["2003-08-21",1000.2999877929688,1009.530029296875,999.3300170898438,1003.27001953125,0],["2003-08-22",1003.27001953125,1011.010009765625,992.6199951171875,993.0599975585938,0],["2003-08-25",993.0599975585938,993.7100219726562,987.9099731445312,993.7100219726562,0],["2003-08-26",993.7100219726562,997.9299926757812,983.5700073242188,996.72998046875,0],["2003-08-27",996.72998046875,998.0499877929688,993.3300170898438,996.7899780273438,0],["2003-08-28",996.7899780273438,1004.1199951171875,991.4199829101562,1002.8400268554688,0],["2003-08-29",1002.8400268554688,1008.8499755859375,999.52001953125,1008.010009765625,0],["2003-09-02",1008.010009765625,1022.5900268554688,1005.72998046875,1021.989990234375,0],["2003-09-03",1021.989990234375,1029.3399658203125,1021.989990234375,1026.27001953125,0],["2003-09-04",1026.27001953125,1029.1700439453125,1022.1900024414062,1027.969970703125,0],["2003-09-05",1027.969970703125,1029.2099609375,1018.1900024414062,1021.3900146484375,0],["2003-09-08",1021.3900146484375,1032.4100341796875,1021.3900146484375,1031.6400146484375,0],["2003-09-09",1031.6400146484375,1031.6400146484375,1021.1400146484375,1023.1699829101562,0],["2003-09-10",1023.1699829101562,1023.1699829101562,1009.739990234375,1010.9199829101562,0],["2003-09-11",1010.9199829101562,1020.8800048828125,1010.9199829101562,1016.4199829101562,0],["2003-09-12",1016.4199829101562,1019.6500244140625,1007.7100219726562,1018.6300048828125,0],["2003-09-15",1018.6300048828125,1019.7899780273438,1013.5900268554688,1014.8099975585938,0],["2003-09-16",1014.8099975585938,1029.6600341796875,1014.8099975585938,1029.3199462890625,0],["2003-09-17",1029.3199462890625,1031.3399658203125,1024.530029296875,1025.969970703125,0],["2003-09-18",1025.969970703125,1040.1600341796875,1025.75,1039.5799560546875,0],["2003-09-19",1039.5799560546875,1040.2900390625,1031.8900146484375,1036.300048828125,0],["2003-09-22",1036.300048828125,1036.300048828125,1018.2999877929688,1022.8200073242188,0],["2003-09-23",1022.8200073242188,1030.1199951171875,1021.5399780273438,1029.030029296875,0],["2003-09-24",1029.030029296875,1029.8299560546875,1008.9299926757812,1009.3800048828125,0],["2003-09-25",1009.3800048828125,1015.969970703125,1003.260009765625,1003.27001953125,0],["2003-09-26",1003.27001953125,1003.4500122070312,996.0800170898438,996.8499755859375,0],["2003-09-29",996.8499755859375,1006.8900146484375,995.3099975585938,1006.5800170898438,0],["2003-09-30",1006.5800170898438,1006.5800170898438,990.3599853515625,995.969970703125,0],["2003-10-01",995.969970703125,1018.219970703125,995.969970703125,1018.219970703125,0],["2003-10-02",1018.219970703125,1021.8699951171875,1013.3800048828125,1020.239990234375,0],["2003-10-03",1020.239990234375,1039.31005859375,1020.239990234375,1029.8499755859375,0],["2003-10-06",1029.8499755859375,1036.47998046875,1029.1500244140625,1034.3499755859375,0],["2003-10-07",1034.3499755859375,1039.25,1026.27001953125,1039.25,0],["2003-10-08",1039.25,1040.06005859375,1030.9599609375,1033.780029296875,0],["2003-10-09",1033.780029296875,1048.280029296875,1033.780029296875,1038.72998046875,0],["2003-10-10",1038.72998046875,1040.8399658203125,1035.739990234375,1038.06005859375,0],["2003-10-13",1038.06005859375,1048.9000244140625,1038.06005859375,1045.3499755859375,0],["2003-10-14",1045.3499755859375,1049.489990234375,1040.8399658203125,1049.47998046875,0],["2003-10-15",1049.47998046875,1053.7900390625,1043.1500244140625,1046.760009765625,0],["2003-10-16",1046.760009765625,1052.93994140625,1044.0400390625,1050.0699462890625,0],["2003-10-17",1050.0699462890625,1051.8900146484375,1036.5699462890625,1039.3199462890625,0],["2003-10-20",1039.3199462890625,1044.68994140625,1036.1300048828125,1044.6800537109375,0],["2003-10-21",1044.6800537109375,1048.5699462890625,1042.5899658203125,1046.030029296875,0],["2003-10-22",1046.030029296875,1046.030029296875,1028.3900146484375,1030.3599853515625,0],["2003-10-23",1030.3599853515625,1035.43994140625,1025.8900146484375,1033.77001953125,0],["2003-10-24",1033.77001953125,1033.77001953125,1018.3200073242188,1028.9100341796875,0],["2003-10-27",1028.9100341796875,1037.75,1028.9100341796875,1031.1300048828125,0],["2003-10-28",1031.1300048828125,1046.7900390625,1031.1300048828125,1046.7900390625,0],["2003-10-29",1046.7900390625,1049.8299560546875,1043.3499755859375,1048.1099853515625,0],["2003-10-30",1048.1099853515625,1052.81005859375,1043.8199462890625,1046.93994140625,0],["2003-10-31",1046.93994140625,1053.0899658203125,1046.93994140625,1050.7099609375,0],["2003-11-03",1050.7099609375,1061.43994140625,1050.7099609375,1059.02001953125,0],["2003-11-04",1059.02001953125,1059.02001953125,1051.699951171875,1053.25,0],["2003-11-05",1053.25,1054.5400390625,1044.8800048828125,1051.81005859375,0],["2003-11-06",1051.81005859375,1058.93994140625,1046.9300537109375,1058.050048828125,0],["2003-11-07",1058.050048828125,1062.3900146484375,1052.1700439453125,1053.2099609375,0],["2003-11-10",1053.2099609375,1053.6500244140625,1045.5799560546875,1047.1099853515625,0],["2003-11-11",1047.1099853515625,1048.22998046875,1043.4599609375,1046.5699462890625,0],["2003-11-12",1046.5699462890625,1059.0999755859375,1046.5699462890625,1058.530029296875,0],["2003-11-13",1058.56005859375,1059.6199951171875,1052.9599609375,1058.4100341796875,0],["2003-11-14",1058.4100341796875,1063.6500244140625,1048.1099853515625,1050.3499755859375,0],["2003-11-17",1050.3499755859375,1050.3499755859375,1035.280029296875,1043.6300048828125,0],["2003-11-18",1043.6300048828125,1048.77001953125,1034.0,1034.1500244140625,0],["2003-11-19",1034.1500244140625,1043.949951171875,1034.1500244140625,1042.43994140625,0],["2003-11-20",1042.43994140625,1046.47998046875,1033.4200439453125,1033.6500244140625,0],["2003-11-21",1033.6500244140625,1037.5699462890625,1031.199951171875,1035.280029296875,0],["2003-11-24",1035.280029296875,1052.0799560546875,1035.280029296875,1052.0799560546875,0],["2003-11-25",1052.0799560546875,1058.050048828125,1049.31005859375,1053.8900146484375,0],["2003-11-26",1053.8900146484375,1058.449951171875,1048.280029296875,1058.449951171875,0],["2003-11-28",1058.449951171875,1060.6300048828125,1056.77001953125,1058.199951171875,0],["2003-12-01",1058.199951171875,1070.469970703125,1058.199951171875,1070.1199951171875,0],["2003-12-02",1070.1199951171875,1071.219970703125,1065.219970703125,1066.6199951171875,0],["2003-12-03",1066.6199951171875,1074.300048828125,1064.6300048828125,1064.72998046875,0],["2003-12-04",1064.72998046875,1070.3699951171875,1063.1500244140625,1069.719970703125,0],["2003-12-05",1069.719970703125,1069.719970703125,1060.0899658203125,1061.5,0],["2003-12-08",1061.5,1069.5899658203125,1060.9300537109375,1069.300048828125,0],["2003-12-09",1069.300048828125,1071.93994140625,1059.1600341796875,1060.1800537109375,0],["2003-12-10",1060.1800537109375,1063.02001953125,1053.4100341796875,1059.050048828125,0],["2003-12-11",1059.050048828125,1073.6300048828125,1059.050048828125,1071.2099609375,0],["2003-12-12",1071.2099609375,1074.760009765625,1067.6400146484375,1074.1400146484375,0],["2003-12-15",1074.1400146484375,1082.7900390625,1068.0,1068.0400390625,0],["2003-12-16",1068.0400390625,1075.93994140625,1068.0400390625,1075.1300048828125,0],["2003-12-17",1075.1300048828125,1076.5400390625,1071.1400146484375,1076.47998046875,0],["2003-12-18",1076.47998046875,1089.5,1076.47998046875,1089.1800537109375,0],["2003-12-19",1089.1800537109375,1091.06005859375,1084.18994140625,1088.6600341796875,0],["2003-12-22",1088.6600341796875,1092.93994140625,1086.1400146484375,1092.93994140625,0],["2003-12-23",1092.93994140625,1096.949951171875,1091.72998046875,1096.02001953125,0],["2003-12-24",1096.02001953125,1096.4000244140625,1092.72998046875,1094.0400390625,0],["2003-12-26",1094.0400390625,1098.469970703125,1094.0400390625,1095.8900146484375,0],["2003-12-29",1095.8900146484375,1109.47998046875,1095.8900146484375,1109.47998046875,0],["2003-12-30",1109.47998046875,1109.75,1106.4100341796875,1109.6400146484375,0],["2003-12-31",1109.6400146484375,1112.56005859375,1106.2099609375,1111.9200439453125,0],["2004-01-02",1111.9200439453125,1118.8499755859375,1105.0799560546875,1108.47998046875,0],["2004-01-05",1108.47998046875,1122.219970703125,1108.47998046875,1122.219970703125,0],["2004-01-06",1122.219970703125,1124.4599609375,1118.43994140625,1123.6700439453125,0],["2004-01-07",1123.6700439453125,1126.3299560546875,1116.449951171875,1126.3299560546875,0],["2004-01-08",1126.3299560546875,1131.9200439453125,1124.9100341796875,1131.9200439453125,0],["2004-01-09",1131.9200439453125,1131.9200439453125,1120.9000244140625,1121.8599853515625,0],["2004-01-12",1121.8599853515625,1127.8499755859375,1120.9000244140625,1127.22998046875,0],["2004-01-13",1127.22998046875,1129.0699462890625,1115.18994140625,1121.219970703125,0],["2004-01-14",1121.219970703125,1130.75,1121.219970703125,1130.52001953125,0],["2004-01-15",1130.52001953125,1137.1099853515625,1124.5400390625,1132.050048828125,0],["2004-01-16",1132.050048828125,1139.8299560546875,1132.050048828125,1139.8299560546875,0],["2004-01-20",1139.8299560546875,1142.9300537109375,1135.4000244140625,1138.77001953125,0],["2004-01-21",1138.77001953125,1149.2099609375,1134.6199951171875,1147.6199951171875,0],["2004-01-22",1147.6199951171875,1150.510009765625,1143.010009765625,1143.93994140625,0],["2004-01-23",1143.93994140625,1150.31005859375,1136.8499755859375,1141.550048828125,0],["2004-01-26",1141.550048828125,1155.3800048828125,1141.0,1155.3699951171875,0],["2004-01-27",1155.3699951171875,1155.3699951171875,1144.050048828125,1144.050048828125,0],["2004-01-28",1144.050048828125,1149.1400146484375,1126.5,1128.47998046875,0],["2004-01-29",1128.47998046875,1134.3900146484375,1122.3800048828125,1134.1099853515625,0],["2004-01-30",1134.1099853515625,1134.1700439453125,1127.72998046875,1131.1300048828125,0],["2004-02-02",1131.1300048828125,1142.449951171875,1127.8699951171875,1135.260009765625,0],["2004-02-03",1135.260009765625,1137.43994140625,1131.3299560546875,1136.030029296875,0],["2004-02-04",1136.030029296875,1136.030029296875,1124.739990234375,1126.52001953125,0],["2004-02-05",1126.52001953125,1131.1700439453125,1124.43994140625,1128.5899658203125,0],["2004-02-06",1128.5899658203125,1142.7900390625,1128.3900146484375,1142.760009765625,0],["2004-02-09",1142.760009765625,1144.4599609375,1139.2099609375,1139.81005859375,0],["2004-02-10",1139.81005859375,1147.02001953125,1138.699951171875,1145.5400390625,0],["2004-02-11",1145.5400390625,1158.8900146484375,1142.3299560546875,1157.760009765625,0],["2004-02-12",1157.760009765625,1157.760009765625,1151.43994140625,1152.1099853515625,0],["2004-02-13",1152.1099853515625,1156.8800048828125,1143.239990234375,1145.81005859375,0],["2004-02-17",1145.81005859375,1158.97998046875,1145.81005859375,1156.989990234375,0],["2004-02-18",1156.989990234375,1157.4000244140625,1149.5400390625,1151.8199462890625,0],["2004-02-19",1151.8199462890625,1158.5699462890625,1146.8499755859375,1147.06005859375,0],["2004-02-20",1147.06005859375,1149.81005859375,1139.0,1144.1099853515625,0],["2004-02-23",1144.1099853515625,1146.68994140625,1136.97998046875,1140.989990234375,0],["2004-02-24",1140.989990234375,1144.5400390625,1134.4300537109375,1139.0899658203125,0],["2004-02-25",1139.0899658203125,1145.239990234375,1138.9599609375,1143.6700439453125,0],["2004-02-26",1143.6700439453125,1147.22998046875,1138.6199951171875,1144.9100341796875,0],["2004-02-27",1145.800048828125,1151.6800537109375,1141.800048828125,1144.93994140625,0],["2004-03-01",1144.93994140625,1157.449951171875,1144.93994140625,1155.969970703125,0],["2004-03-02",1155.969970703125,1156.5400390625,1147.31005859375,1149.0999755859375,0],["2004-03-03",1149.0999755859375,1152.43994140625,1143.780029296875,1151.030029296875,0],["2004-03-04",1151.030029296875,1154.969970703125,1149.81005859375,1154.8699951171875,0],["2004-03-05",1154.8699951171875,1163.22998046875,1148.77001953125,1156.8599853515625,0],["2004-03-08",1156.8599853515625,1159.93994140625,1146.969970703125,1147.199951171875,0],["2004-03-09",1147.199951171875,1147.3199462890625,1136.8399658203125,1140.5799560546875,0],["2004-03-10",1140.5799560546875,1141.449951171875,1122.530029296875,1123.8900146484375,0],["2004-03-11",1123.8900146484375,1125.9599609375,1105.8699951171875,1106.780029296875,0],["2004-03-12",1106.780029296875,1120.6300048828125,1106.780029296875,1120.5699462890625,0],["2004-03-15",1120.5699462890625,1120.5699462890625,1103.3599853515625,1104.489990234375,0],["2004-03-16",1104.489990234375,1113.760009765625,1102.6099853515625,1110.699951171875,0],["2004-03-17",1110.699951171875,1125.760009765625,1110.699951171875,1123.75,0],["2004-03-18",1123.75,1125.5,1113.25,1122.3199462890625,0],["2004-03-19",1122.3199462890625,1122.719970703125,1109.68994140625,1109.780029296875,0],["2004-03-22",1109.780029296875,1109.780029296875,1089.5400390625,1095.4000244140625,0],["2004-03-23",1095.4000244140625,1101.52001953125,1091.5699462890625,1093.949951171875,0],["2004-03-24",1093.949951171875,1098.3199462890625,1087.1600341796875,1091.3299560546875,0],["2004-03-25",1091.3299560546875,1110.3800048828125,1091.3299560546875,1109.18994140625,0],["2004-03-26",1109.18994140625,1115.27001953125,1106.1300048828125,1108.06005859375,0],["2004-03-29",1108.06005859375,1124.3699951171875,1108.06005859375,1122.469970703125,0],["2004-03-30",1122.469970703125,1127.5999755859375,1119.6600341796875,1127.0,0],["2004-03-31",1127.0,1130.8299560546875,1121.4599609375,1126.2099609375,0],["2004-04-01",1126.2099609375,1135.6700439453125,1126.199951171875,1132.1700439453125,0],["2004-04-02",1132.1700439453125,1144.81005859375,1132.1700439453125,1141.81005859375,0],["2004-04-05",1141.81005859375,1150.5699462890625,1141.6400146484375,1150.5699462890625,0],["2004-04-06",1150.5699462890625,1150.5699462890625,1143.300048828125,1148.1600341796875,0],["2004-04-07",1148.1600341796875,1148.1600341796875,1138.4100341796875,1140.530029296875,0],["2004-04-08",1140.530029296875,1148.969970703125,1134.52001953125,1139.3199462890625,0],["2004-04-12",1139.3199462890625,1147.2900390625,1139.3199462890625,1145.199951171875,0],["2004-04-13",1145.199951171875,1147.780029296875,1127.699951171875,1129.43994140625,0],["2004-04-14",1129.43994140625,1132.52001953125,1122.1500244140625,1128.1700439453125,0],["2004-04-15",1128.1700439453125,1134.0799560546875,1120.75,1128.8399658203125,0],["2004-04-16",1128.8399658203125,1136.800048828125,1126.9000244140625,1134.6099853515625,0],["2004-04-19",1134.56005859375,1136.1800537109375,1129.8399658203125,1135.8199462890625,0],["2004-04-20",1135.8199462890625,1139.260009765625,1118.0899658203125,1118.1500244140625,0],["2004-04-21",1118.1500244140625,1125.719970703125,1116.030029296875,1124.0899658203125,0],["2004-04-22",1124.0899658203125,1142.77001953125,1121.949951171875,1139.9300537109375,0],["2004-04-23",1139.9300537109375,1141.9200439453125,1134.81005859375,1140.5999755859375,0],["2004-04-26",1140.5999755859375,1145.0799560546875,1132.9100341796875,1135.530029296875,0],["2004-04-27",1135.530029296875,1146.56005859375,1135.530029296875,1138.1099853515625,0],["2004-04-28",1138.1099853515625,1138.1099853515625,1121.699951171875,1122.4100341796875,0],["2004-04-29",1122.4100341796875,1128.800048828125,1108.0400390625,1113.8900146484375,0],["2004-04-30",1113.8900146484375,1119.260009765625,1107.22998046875,1107.300048828125,0],["2004-05-03",1107.300048828125,1118.719970703125,1107.300048828125,1117.489990234375,0],["2004-05-04",1117.489990234375,1127.739990234375,1112.8900146484375,1119.550048828125,0],["2004-05-05",1119.550048828125,1125.0699462890625,1117.9000244140625,1121.530029296875,0],["2004-05-06",1121.530029296875,1121.530029296875,1106.300048828125,1113.989990234375,0],["2004-05-07",1113.989990234375,1117.300048828125,1098.6300048828125,1098.699951171875,0],["2004-05-10",1098.699951171875,1098.699951171875,1079.6300048828125,1087.1199951171875,0],["2004-05-11",1087.1199951171875,1095.68994140625,1087.1199951171875,1095.449951171875,0],["2004-05-12",1095.449951171875,1097.550048828125,1076.3199462890625,1097.280029296875,0],["2004-05-13",1097.280029296875,1102.77001953125,1091.760009765625,1096.43994140625,0],["2004-05-14",1096.43994140625,1102.0999755859375,1088.239990234375,1095.699951171875,0],["2004-05-17",1095.699951171875,1095.699951171875,1079.3599853515625,1084.0999755859375,0],["2004-05-18",1084.0999755859375,1094.0999755859375,1084.0999755859375,1091.489990234375,0],["2004-05-19",1091.489990234375,1105.9300537109375,1088.489990234375,1088.6800537109375,0],["2004-05-20",1088.6800537109375,1092.6199951171875,1085.4300537109375,1089.18994140625,0],["2004-05-21",1089.18994140625,1099.6400146484375,1089.18994140625,1093.56005859375,0],["2004-05-24",1093.56005859375,1101.280029296875,1091.77001953125,1095.4100341796875,0],["2004-05-25",1095.4100341796875,1113.800048828125,1090.739990234375,1113.050048828125,0],["2004-05-26",1113.050048828125,1116.7099609375,1109.9100341796875,1114.93994140625,0],["2004-05-27",1114.93994140625,1123.949951171875,1114.8599853515625,1121.280029296875,0],["2004-05-28",1121.280029296875,1122.68994140625,1118.0999755859375,1120.6800537109375,0],["2004-06-01",1120.6800537109375,1122.699951171875,1113.3199462890625,1121.199951171875,0],["2004-06-02",1121.199951171875,1128.0999755859375,1118.6400146484375,1124.989990234375,0],["2004-06-03",1124.989990234375,1125.31005859375,1116.5699462890625,1116.6400146484375,0],["2004-06-04",1116.6400146484375,1129.1700439453125,1116.6400146484375,1122.5,0],["2004-06-07",1122.5,1140.5400390625,1122.5,1140.4200439453125,0],["2004-06-08",1140.4200439453125,1142.1800537109375,1135.449951171875,1142.1800537109375,0],["2004-06-09",1142.1800537109375,1142.1800537109375,1131.1700439453125,1131.3299560546875,0],["2004-06-10",1131.3299560546875,1136.469970703125,1131.3299560546875,1136.469970703125,0],["2004-06-14",1136.469970703125,1136.469970703125,1122.1600341796875,1125.2900390625,0],["2004-06-15",1125.2900390625,1137.3599853515625,1125.2900390625,1132.010009765625,0],["2004-06-16",1132.010009765625,1135.280029296875,1130.550048828125,1133.56005859375,0],["2004-06-17",1133.56005859375,1133.56005859375,1126.8900146484375,1132.050048828125,0],["2004-06-18",1132.050048828125,1138.9599609375,1129.8299560546875,1135.02001953125,0],["2004-06-21",1135.02001953125,1138.050048828125,1129.6400146484375,1130.300048828125,0],["2004-06-22",1130.300048828125,1135.050048828125,1124.3699951171875,1134.4100341796875,0],["2004-06-23",1134.4100341796875,1145.1500244140625,1131.72998046875,1144.06005859375,0],["2004-06-24",1144.06005859375,1146.3399658203125,1139.93994140625,1140.6500244140625,0],["2004-06-25",1140.6500244140625,1145.969970703125,1134.239990234375,1134.4300537109375,0],["2004-06-28",1134.4300537109375,1142.5999755859375,1131.719970703125,1133.3499755859375,0],["2004-06-29",1133.3499755859375,1138.260009765625,1131.81005859375,1136.199951171875,0],["2004-06-30",1136.199951171875,1144.199951171875,1133.6199951171875,1140.8399658203125,0],["2004-07-01",1140.8399658203125,1140.8399658203125,1123.06005859375,1128.93994140625,0],["2004-07-02",1128.93994140625,1129.1500244140625,1123.260009765625,1125.3800048828125,0],["2004-07-06",1125.3800048828125,1125.3800048828125,1113.2099609375,1116.2099609375,0],["2004-07-07",1116.2099609375,1122.3699951171875,1114.9200439453125,1118.3299560546875,0],["2004-07-08",1118.3299560546875,1119.1199951171875,1108.719970703125,1109.1099853515625,0],["2004-07-09",1109.1099853515625,1115.5699462890625,1109.1099853515625,1112.81005859375,0],["2004-07-12",1112.81005859375,1116.1099853515625,1106.7099609375,1114.3499755859375,0],["2004-07-13",1114.3499755859375,1116.300048828125,1112.989990234375,1115.1400146484375,0],["2004-07-14",1115.1400146484375,1119.5999755859375,1107.8299560546875,1111.469970703125,0],["2004-07-15",1111.469970703125,1114.6300048828125,1106.6700439453125,1106.68994140625,0],["2004-07-16",1106.68994140625,1112.1700439453125,1101.0699462890625,1101.3900146484375,0],["2004-07-19",1101.3900146484375,1105.52001953125,1096.550048828125,1100.9000244140625,0],["2004-07-20",1100.9000244140625,1108.8800048828125,1099.0999755859375,1108.6700439453125,0],["2004-07-21",1108.6700439453125,1116.27001953125,1093.8800048828125,1093.8800048828125,0],["2004-07-22",1093.8800048828125,1099.6600341796875,1084.1600341796875,1096.8399658203125,0],["2004-07-23",1096.8399658203125,1096.8399658203125,1083.56005859375,1086.199951171875,0],["2004-07-26",1086.199951171875,1089.8199462890625,1078.780029296875,1084.0699462890625,0],["2004-07-27",1084.0699462890625,1096.6500244140625,1084.0699462890625,1094.8299560546875,0],["2004-07-28",1094.8299560546875,1098.8399658203125,1082.1700439453125,1095.4200439453125,0],["2004-07-29",1095.4200439453125,1103.510009765625,1095.4200439453125,1100.4300537109375,0],["2004-07-30",1100.4300537109375,1103.72998046875,1096.9599609375,1101.719970703125,0],["2004-08-02",1101.719970703125,1108.5999755859375,1097.3399658203125,1106.6199951171875,0],["2004-08-03",1106.6199951171875,1106.6199951171875,1099.260009765625,1099.68994140625,0],["2004-08-04",1099.68994140625,1102.449951171875,1092.4000244140625,1098.6300048828125,0],["2004-08-05",1098.6300048828125,1098.7900390625,1079.97998046875,1080.699951171875,0],["2004-08-06",1080.699951171875,1080.699951171875,1062.22998046875,1063.969970703125,0],["2004-08-09",1063.969970703125,1069.4599609375,1063.969970703125,1065.219970703125,0],["2004-08-10",1065.219970703125,1079.0400390625,1065.219970703125,1079.0400390625,0],["2004-08-11",1079.0400390625,1079.0400390625,1065.9200439453125,1075.7900390625,0],["2004-08-12",1075.7900390625,1075.7900390625,1062.8199462890625,1063.22998046875,0],["2004-08-13",1063.22998046875,1067.5799560546875,1060.719970703125,1064.800048828125,0],["2004-08-16",1064.800048828125,1080.6600341796875,1064.800048828125,1079.3399658203125,0],["2004-08-17",1079.3399658203125,1086.780029296875,1079.3399658203125,1081.7099609375,0],["2004-08-18",1081.7099609375,1095.1700439453125,1078.9300537109375,1095.1700439453125,0],["2004-08-19",1095.1700439453125,1095.1700439453125,1086.280029296875,1091.22998046875,0],["2004-08-20",1091.22998046875,1100.260009765625,1089.5699462890625,1098.3499755859375,0],["2004-08-23",1098.3499755859375,1101.4000244140625,1094.72998046875,1095.6800537109375,0],["2004-08-24",1095.6800537109375,1100.93994140625,1092.8199462890625,1096.18994140625,0],["2004-08-25",1096.18994140625,1106.2900390625,1093.239990234375,1104.9599609375,0],["2004-08-26",1104.9599609375,1106.780029296875,1102.4599609375,1105.0899658203125,0],["2004-08-27",1105.0899658203125,1109.6800537109375,1104.6199951171875,1107.77001953125,0],["2004-08-30",1107.77001953125,1107.77001953125,1099.1500244140625,1099.1500244140625,0],["2004-08-31",1099.1500244140625,1104.239990234375,1094.719970703125,1104.239990234375,0],["2004-09-01",1104.239990234375,1109.239990234375,1099.1800537109375,1105.9100341796875,0],["2004-09-02",1105.9100341796875,1119.1099853515625,1105.5999755859375,1118.31005859375,0],["2004-09-03",1118.31005859375,1120.800048828125,1113.5699462890625,1113.6300048828125,0],["2004-09-07",1113.6300048828125,1124.0799560546875,1113.6300048828125,1121.300048828125,0],["2004-09-08",1121.300048828125,1123.050048828125,1116.27001953125,1116.27001953125,0],["2004-09-09",1116.27001953125,1121.300048828125,1113.6199951171875,1118.3800048828125,0],["2004-09-10",1118.3800048828125,1125.260009765625,1114.3900146484375,1123.9200439453125,0],["2004-09-13",1123.9200439453125,1129.780029296875,1123.3499755859375,1125.8199462890625,0],["2004-09-14",1125.8199462890625,1129.4599609375,1124.719970703125,1128.3299560546875,0],["2004-09-15",1128.3299560546875,1128.3299560546875,1119.8199462890625,1120.3699951171875,0],["2004-09-16",1120.3699951171875,1126.06005859375,1120.3699951171875,1123.5,0],["2004-09-17",1123.5,1130.1400146484375,1123.5,1128.550048828125,0],["2004-09-20",1128.550048828125,1128.550048828125,1120.3399658203125,1122.199951171875,0],["2004-09-21",1122.199951171875,1131.5400390625,1122.199951171875,1129.300048828125,0],["2004-09-22",1129.300048828125,1129.300048828125,1112.6700439453125,1113.56005859375,0],["2004-09-23",1113.56005859375,1113.6099853515625,1108.050048828125,1108.3599853515625,0],["2004-09-24",1108.3599853515625,1113.81005859375,1108.3599853515625,1110.1099853515625,0],["2004-09-27",1110.1099853515625,1110.1099853515625,1103.239990234375,1103.52001953125,0],["2004-09-28",1103.52001953125,1111.77001953125,1101.2900390625,1110.06005859375,0],["2004-09-29",1110.06005859375,1114.800048828125,1107.4200439453125,1114.800048828125,0],["2004-09-30",1114.800048828125,1116.31005859375,1109.6800537109375,1114.5799560546875,0],["2004-10-01",1114.5799560546875,1131.6400146484375,1114.5799560546875,1131.5,0],["2004-10-04",1131.5,1140.1300048828125,1131.5,1135.1700439453125,0],["2004-10-05",1135.1700439453125,1137.8699951171875,1132.030029296875,1134.47998046875,0],["2004-10-06",1134.47998046875,1142.050048828125,1132.93994140625,1142.050048828125,0],["2004-10-07",1142.050048828125,1142.050048828125,1130.5,1130.6500244140625,0],["2004-10-08",1130.6500244140625,1132.9200439453125,1120.18994140625,1122.1400146484375,0],["2004-10-11",1122.1400146484375,1126.199951171875,1122.1400146484375,1124.3900146484375,0],["2004-10-12",1124.3900146484375,1124.3900146484375,1115.77001953125,1121.8399658203125,0],["2004-10-13",1121.8399658203125,1127.010009765625,1109.6300048828125,1113.6500244140625,0],["2004-10-14",1113.6500244140625,1114.9599609375,1102.06005859375,1103.2900390625,0],["2004-10-15",1103.2900390625,1113.1700439453125,1102.1400146484375,1108.199951171875,0],["2004-10-18",1108.199951171875,1114.4599609375,1103.3299560546875,1114.02001953125,0],["2004-10-19",1114.02001953125,1117.9599609375,1103.1500244140625,1103.22998046875,0],["2004-10-20",1103.22998046875,1104.0899658203125,1094.25,1103.6600341796875,0],["2004-10-21",1103.6600341796875,1108.8699951171875,1098.469970703125,1106.489990234375,0],["2004-10-22",1106.489990234375,1108.1400146484375,1095.469970703125,1095.739990234375,0],["2004-10-25",1095.739990234375,1096.81005859375,1090.2900390625,1094.800048828125,0],["2004-10-26",1094.81005859375,1111.0999755859375,1094.81005859375,1111.0899658203125,0],["2004-10-27",1111.0899658203125,1126.2900390625,1107.4300537109375,1125.4000244140625,0],["2004-10-28",1125.3399658203125,1130.6700439453125,1120.5999755859375,1127.43994140625,0],["2004-10-29",1127.43994140625,1131.4000244140625,1124.6199951171875,1130.199951171875,0],["2004-11-01",1130.199951171875,1133.4100341796875,1127.5999755859375,1130.510009765625,0],["2004-11-02",1130.510009765625,1140.47998046875,1128.1199951171875,1130.56005859375,0],["2004-11-03",1130.5400390625,1147.5699462890625,1130.5400390625,1143.199951171875,0],["2004-11-04",1143.199951171875,1161.6700439453125,1142.3399658203125,1161.6700439453125,0],["2004-11-05",1161.6700439453125,1170.8699951171875,1160.6600341796875,1166.1700439453125,0],["2004-11-08",1166.1700439453125,1166.77001953125,1162.3199462890625,1164.8900146484375,0],["2004-11-09",1164.8900146484375,1168.9599609375,1162.47998046875,1164.0799560546875,0],["2004-11-10",1164.0799560546875,1169.25,1162.510009765625,1162.9100341796875,0],["2004-11-11",1162.9100341796875,1174.800048828125,1162.9100341796875,1173.47998046875,0],["2004-11-12",1173.47998046875,1184.1700439453125,1171.4300537109375,1184.1700439453125,0],["2004-11-15",1184.1700439453125,1184.47998046875,1179.8499755859375,1183.81005859375,0],["2004-11-16",1183.81005859375,1183.81005859375,1175.3199462890625,1175.4300537109375,0],["2004-11-17",1175.4300537109375,1188.4599609375,1175.4300537109375,1181.93994140625,0],["2004-11-18",1181.93994140625,1184.9000244140625,1180.1500244140625,1183.550048828125,0],["2004-11-19",1183.550048828125,1184.0,1169.18994140625,1170.3399658203125,0],["2004-11-22",1170.3399658203125,1178.1800537109375,1167.8900146484375,1177.239990234375,0],["2004-11-23",1177.239990234375,1179.52001953125,1171.4100341796875,1176.93994140625,0],["2004-11-24",1176.93994140625,1182.4599609375,1176.93994140625,1181.760009765625,0],["2004-11-26",1181.760009765625,1186.6199951171875,1181.0799560546875,1182.6500244140625,0],["2004-11-29",1182.6500244140625,1186.93994140625,1172.3699951171875,1178.5699462890625,0],["2004-11-30",1178.5699462890625,1178.6600341796875,1173.81005859375,1173.8199462890625,0],["2004-12-01",1173.780029296875,1191.3699951171875,1173.780029296875,1191.3699951171875,0],["2004-12-02",1191.3699951171875,1194.800048828125,1186.719970703125,1190.3299560546875,0],["2004-12-03",1190.3299560546875,1197.4599609375,1187.7099609375,1191.1700439453125,0],["2004-12-06",1191.1700439453125,1192.4100341796875,1185.1800537109375,1190.25,0],["2004-12-07",1190.25,1192.1700439453125,1177.0699462890625,1177.0699462890625,0],["2004-12-08",1177.0699462890625,1184.050048828125,1177.0699462890625,1182.81005859375,0],["2004-12-09",1182.81005859375,1190.510009765625,1173.7900390625,1189.239990234375,0],["2004-12-10",1189.239990234375,1191.449951171875,1185.239990234375,1188.0,0],["2004-12-13",1188.0,1198.739990234375,1188.0,1198.6800537109375,0],["2004-12-14",1198.6800537109375,1205.2900390625,1197.8399658203125,1203.3800048828125,0],["2004-12-15",1203.3800048828125,1206.6099853515625,1199.43994140625,1205.719970703125,0],["2004-12-16",1205.719970703125,1207.969970703125,1198.4100341796875,1203.2099609375,0],["2004-12-17",1203.2099609375,1203.2099609375,1193.489990234375,1194.199951171875,0],["2004-12-20",1194.199951171875,1203.4300537109375,1193.3599853515625,1194.6500244140625,0],["2004-12-21",1194.6500244140625,1205.9300537109375,1194.6500244140625,1205.449951171875,0],["2004-12-22",1205.449951171875,1211.4200439453125,1203.8499755859375,1209.5699462890625,0],["2004-12-23",1209.5699462890625,1213.6600341796875,1208.7099609375,1210.1300048828125,0],["2004-12-27",1210.1300048828125,1214.1300048828125,1204.9200439453125,1204.9200439453125,0],["2004-12-28",1204.9200439453125,1213.5400390625,1204.9200439453125,1213.5400390625,0],["2004-12-29",1213.5400390625,1213.8499755859375,1210.949951171875,1213.449951171875,0],["2004-12-30",1213.449951171875,1216.469970703125,1213.4100341796875,1213.550048828125,0],["2004-12-31",1213.550048828125,1217.3299560546875,1211.6500244140625,1211.9200439453125,0],["2005-01-03",1211.9200439453125,1217.800048828125,1200.3199462890625,1202.0799560546875,0],["2005-01-04",1202.0799560546875,1205.8399658203125,1185.3900146484375,1188.050048828125,0],["2005-01-05",1188.050048828125,1192.72998046875,1183.719970703125,1183.739990234375,0],["2005-01-06",1183.739990234375,1191.6300048828125,1183.27001953125,1187.8900146484375,0],["2005-01-07",1187.8900146484375,1192.199951171875,1182.1600341796875,1186.18994140625,0],["2005-01-10",1186.18994140625,1194.780029296875,1184.800048828125,1190.25,0],["2005-01-11",1190.25,1190.25,1180.4300537109375,1182.989990234375,0],["2005-01-12",1182.989990234375,1187.9200439453125,1175.6400146484375,1187.699951171875,0],["2005-01-13",1187.699951171875,1187.699951171875,1175.81005859375,1177.449951171875,0],["2005-01-14",1177.449951171875,1185.2099609375,1177.449951171875,1184.52001953125,0],["2005-01-18",1184.52001953125,1195.97998046875,1180.0999755859375,1195.97998046875,0],["2005-01-19",1195.97998046875,1195.97998046875,1184.4100341796875,1184.6300048828125,0],["2005-01-20",1184.6300048828125,1184.6300048828125,1173.4200439453125,1175.4100341796875,0],["2005-01-21",1175.4100341796875,1179.449951171875,1167.8199462890625,1167.8699951171875,0],["2005-01-24",1167.8699951171875,1173.030029296875,1163.75,1163.75,0],["2005-01-25",1163.75,1174.300048828125,1163.75,1168.4100341796875,0],["2005-01-26",1168.4100341796875,1175.9599609375,1168.4100341796875,1174.0699462890625,0],["2005-01-27",1174.0699462890625,1177.5,1170.1500244140625,1174.550048828125,0],["2005-01-28",1174.550048828125,1175.6099853515625,1166.25,1171.3599853515625,0],["2005-01-31",1171.3599853515625,1182.0699462890625,1171.3599853515625,1181.27001953125,0],["2005-02-01",1181.27001953125,1190.3900146484375,1180.949951171875,1189.4100341796875,0],["2005-02-02",1189.4100341796875,1195.25,1188.9200439453125,1193.18994140625,0],["2005-02-03",1193.18994140625,1193.18994140625,1185.6400146484375,1189.8900146484375,0],["2005-02-04",1189.8900146484375,1203.469970703125,1189.6700439453125,1203.030029296875,0],["2005-02-07",1203.030029296875,1204.1500244140625,1199.27001953125,1201.719970703125,0],["2005-02-08",1201.719970703125,1205.1099853515625,1200.1600341796875,1202.300048828125,0],["2005-02-09",1202.300048828125,1203.8299560546875,1191.5400390625,1191.989990234375,0],["2005-02-10",1191.989990234375,1198.75,1191.5400390625,1197.010009765625,0],["2005-02-11",1197.010009765625,1208.3800048828125,1193.280029296875,1205.300048828125,0],["2005-02-14",1205.300048828125,1206.9300537109375,1203.5899658203125,1206.1400146484375,0],["2005-02-15",1206.1400146484375,1212.43994140625,1205.52001953125,1210.1199951171875,0],["2005-02-16",1210.1199951171875,1212.43994140625,1205.06005859375,1210.3399658203125,0],["2005-02-17",1210.3399658203125,1211.3299560546875,1200.739990234375,1200.75,0],["2005-02-18",1200.75,1202.9200439453125,1197.3499755859375,1201.5899658203125,0],["2005-02-22",1201.5899658203125,1202.47998046875,1184.1600341796875,1184.1600341796875,0],["2005-02-23",1184.1600341796875,1193.52001953125,1184.1600341796875,1190.800048828125,0],["2005-02-24",1190.800048828125,1200.4200439453125,1187.800048828125,1200.199951171875,0],["2005-02-25",1200.199951171875,1212.1500244140625,1199.6099853515625,1211.3699951171875,0],["2005-02-28",1211.3699951171875,1211.3699951171875,1198.1300048828125,1203.5999755859375,0],["2005-03-01",1203.5999755859375,1212.25,1203.5999755859375,1210.4100341796875,0],["2005-03-02",1210.4100341796875,1215.7900390625,1204.219970703125,1210.0799560546875,0],["2005-03-03",1210.0799560546875,1215.719970703125,1204.449951171875,1210.469970703125,0],["2005-03-04",1210.469970703125,1224.760009765625,1210.469970703125,1222.1199951171875,0],["2005-03-07",1222.1199951171875,1229.1099853515625,1222.1199951171875,1225.31005859375,0],["2005-03-08",1225.31005859375,1225.68994140625,1218.5699462890625,1219.4300537109375,0],["2005-03-09",1219.4300537109375,1219.4300537109375,1206.6600341796875,1207.010009765625,0],["2005-03-10",1207.010009765625,1211.22998046875,1201.4100341796875,1209.25,0],["2005-03-11",1209.25,1213.0400390625,1198.1500244140625,1200.0799560546875,0],["2005-03-14",1200.0799560546875,1206.8299560546875,1199.510009765625,1206.8299560546875,0],["2005-03-15",1206.8299560546875,1210.5400390625,1197.75,1197.75,0],["2005-03-16",1197.75,1197.75,1185.6099853515625,1188.0699462890625,0],["2005-03-17",1188.0699462890625,1193.280029296875,1186.3399658203125,1190.2099609375,0],["2005-03-18",1190.2099609375,1191.97998046875,1182.780029296875,1189.6500244140625,0],["2005-03-21",1189.6500244140625,1189.6500244140625,1178.8199462890625,1183.780029296875,0],["2005-03-22",1183.780029296875,1189.5899658203125,1171.6300048828125,1171.7099609375,0],["2005-03-23",1171.7099609375,1176.260009765625,1168.699951171875,1172.530029296875,0],["2005-03-24",1172.530029296875,1180.1099853515625,1171.4200439453125,1171.4200439453125,0],["2005-03-28",1171.4200439453125,1179.9100341796875,1171.4200439453125,1174.280029296875,0],["2005-03-29",1174.280029296875,1179.3900146484375,1163.68994140625,1165.3599853515625,0],["2005-03-30",1165.3599853515625,1181.5400390625,1165.3599853515625,1181.4100341796875,0],["2005-03-31",1181.4100341796875,1184.530029296875,1179.489990234375,1180.5899658203125,0],["2005-04-01",1180.5899658203125,1189.800048828125,1169.9100341796875,1172.9200439453125,0],["2005-04-04",1172.7900390625,1178.6099853515625,1167.719970703125,1176.1199951171875,0],["2005-04-05",1176.1199951171875,1183.56005859375,1176.1199951171875,1181.3900146484375,0],["2005-04-06",1181.3900146484375,1189.3399658203125,1181.3900146484375,1184.0699462890625,0],["2005-04-07",1184.0699462890625,1191.8800048828125,1183.81005859375,1191.1400146484375,0],["2005-04-08",1191.1400146484375,1191.75,1181.1300048828125,1181.199951171875,0],["2005-04-11",1181.199951171875,1184.0699462890625,1178.68994140625,1181.2099609375,0],["2005-04-12",1181.2099609375,1190.1700439453125,1170.8499755859375,1187.760009765625,0],["2005-04-13",1187.760009765625,1187.760009765625,1171.4000244140625,1173.7900390625,0],["2005-04-14",1173.7900390625,1174.6700439453125,1161.699951171875,1162.050048828125,0],["2005-04-15",1162.050048828125,1162.050048828125,1141.9200439453125,1142.6199951171875,0],["2005-04-18",1142.6199951171875,1148.9200439453125,1139.800048828125,1145.97998046875,0],["2005-04-19",1145.97998046875,1154.6700439453125,1145.97998046875,1152.780029296875,0],["2005-04-20",1152.780029296875,1155.5,1136.1500244140625,1137.5,0],["2005-04-21",1137.5,1159.949951171875,1137.5,1159.949951171875,0],["2005-04-22",1159.949951171875,1159.949951171875,1142.949951171875,1152.1199951171875,0],["2005-04-25",1152.1199951171875,1164.050048828125,1152.1199951171875,1162.0999755859375,0],["2005-04-26",1162.0999755859375,1164.800048828125,1151.8299560546875,1151.8299560546875,0],["2005-04-27",1151.739990234375,1159.8699951171875,1144.4200439453125,1156.3800048828125,0],["2005-04-28",1156.3800048828125,1156.3800048828125,1143.219970703125,1143.219970703125,0],["2005-04-29",1143.219970703125,1156.969970703125,1139.18994140625,1156.8499755859375,0],["2005-05-02",1156.8499755859375,1162.8699951171875,1154.7099609375,1162.1600341796875,0],["2005-05-03",1162.1600341796875,1166.8900146484375,1156.7099609375,1161.1700439453125,0],["2005-05-04",1161.1700439453125,1176.010009765625,1161.1700439453125,1175.6500244140625,0],["2005-05-05",1175.6500244140625,1178.6199951171875,1166.77001953125,1172.6300048828125,0],["2005-05-06",1172.6300048828125,1177.75,1170.5,1171.3499755859375,0],["2005-05-09",1171.3499755859375,1178.8699951171875,1169.3800048828125,1178.8399658203125,0],["2005-05-10",1178.8399658203125,1178.8399658203125,1162.97998046875,1166.219970703125,0],["2005-05-11",1166.219970703125,1171.77001953125,1157.7099609375,1171.1099853515625,0],["2005-05-12",1171.1099853515625,1173.3699951171875,1157.760009765625,1159.3599853515625,0],["2005-05-13",1159.3599853515625,1163.75,1146.1800537109375,1154.050048828125,0],["2005-05-16",1154.050048828125,1165.75,1153.6400146484375,1165.68994140625,0],["2005-05-17",1165.68994140625,1174.3499755859375,1159.8599853515625,1173.800048828125,0],["2005-05-18",1173.800048828125,1187.9000244140625,1173.800048828125,1185.56005859375,0],["2005-05-19",1185.56005859375,1191.0899658203125,1184.489990234375,1191.0799560546875,0],["2005-05-20",1191.0799560546875,1191.219970703125,1185.18994140625,1189.280029296875,0],["2005-05-23",1189.280029296875,1197.43994140625,1188.760009765625,1193.8599853515625,0],["2005-05-24",1193.8599853515625,1195.2900390625,1189.8699951171875,1194.0699462890625,0],["2005-05-25",1194.0699462890625,1194.0699462890625,1185.9599609375,1190.010009765625,0],["2005-05-26",1190.010009765625,1198.949951171875,1190.010009765625,1197.6199951171875,0],["2005-05-27",1197.6199951171875,1199.56005859375,1195.280029296875,1198.780029296875,0],["2005-05-31",1198.780029296875,1198.780029296875,1191.5,1191.5,0],["2005-06-01",1191.5,1205.6400146484375,1191.030029296875,1202.219970703125,0],["2005-06-02",1202.27001953125,1204.6700439453125,1198.4200439453125,1204.2900390625,0],["2005-06-03",1204.2900390625,1205.0899658203125,1194.550048828125,1196.02001953125,0],["2005-06-06",1196.02001953125,1198.780029296875,1192.75,1197.510009765625,0],["2005-06-07",1197.510009765625,1208.8499755859375,1197.260009765625,1197.260009765625,0],["2005-06-08",1197.260009765625,1201.969970703125,1193.3299560546875,1194.6700439453125,0],["2005-06-09",1194.6700439453125,1201.8599853515625,1191.0899658203125,1200.9300537109375,0],["2005-06-10",1200.9300537109375,1202.7900390625,1192.6400146484375,1198.1099853515625,0],["2005-06-13",1198.1099853515625,1206.030029296875,1194.510009765625,1200.8199462890625,0],["2005-06-14",1200.8199462890625,1207.530029296875,1200.1800537109375,1203.9100341796875,0],["2005-06-15",1203.9100341796875,1208.0799560546875,1198.6600341796875,1206.5799560546875,0],["2005-06-16",1206.550048828125,1212.0999755859375,1205.469970703125,1210.9599609375,0],["2005-06-17",1210.9300537109375,1219.550048828125,1210.9300537109375,1216.9599609375,0],["2005-06-20",1216.9599609375,1219.0999755859375,1210.6500244140625,1216.0999755859375,0],["2005-06-21",1216.0999755859375,1217.1300048828125,1211.8599853515625,1213.6099853515625,0],["2005-06-22",1213.6099853515625,1219.5899658203125,1211.68994140625,1213.8800048828125,0],["2005-06-23",1213.8800048828125,1216.449951171875,1200.719970703125,1200.72998046875,0],["2005-06-24",1200.72998046875,1200.9000244140625,1191.449951171875,1191.5699462890625,0],["2005-06-27",1191.5699462890625,1194.3299560546875,1188.300048828125,1190.68994140625,0],["2005-06-28",1190.68994140625,1202.5400390625,1190.68994140625,1201.5699462890625,0],["2005-06-29",1201.5699462890625,1204.0699462890625,1198.699951171875,1199.8499755859375,0],["2005-06-30",1199.8499755859375,1203.27001953125,1190.510009765625,1191.3299560546875,0],["2005-07-01",1191.3299560546875,1197.8900146484375,1191.3299560546875,1194.43994140625,0],["2005-07-05",1194.43994140625,1206.3399658203125,1192.489990234375,1204.989990234375,0],["2005-07-06",1204.989990234375,1206.1099853515625,1194.780029296875,1194.93994140625,0],["2005-07-07",1194.93994140625,1198.4599609375,1183.550048828125,1197.8699951171875,0],["2005-07-08",1197.8699951171875,1212.72998046875,1197.199951171875,1211.8599853515625,0],["2005-07-11",1211.8599853515625,1220.030029296875,1211.8599853515625,1219.43994140625,0],["2005-07-12",1219.43994140625,1225.5400390625,1216.5999755859375,1222.2099609375,0],["2005-07-13",1222.2099609375,1224.4599609375,1219.6400146484375,1223.2900390625,0],["2005-07-14",1223.2900390625,1233.1600341796875,1223.2900390625,1226.5,0],["2005-07-15",1226.5,1229.530029296875,1223.5,1227.9200439453125,0],["2005-07-18",1227.9200439453125,1227.9200439453125,1221.1300048828125,1221.1300048828125,0],["2005-07-19",1221.1300048828125,1230.3399658203125,1221.1300048828125,1229.3499755859375,0],["2005-07-20",1229.3499755859375,1236.56005859375,1222.9100341796875,1235.199951171875,0],["2005-07-21",1235.199951171875,1235.8299560546875,1224.699951171875,1227.0400390625,0],["2005-07-22",1227.0400390625,1234.18994140625,1226.1500244140625,1233.6800537109375,0],["2005-07-25",1233.6800537109375,1238.3599853515625,1228.1500244140625,1229.030029296875,0],["2005-07-26",1229.030029296875,1234.4200439453125,1229.030029296875,1231.1600341796875,0],["2005-07-27",1231.1600341796875,1237.6400146484375,1230.1500244140625,1236.7900390625,0],["2005-07-28",1236.7900390625,1245.1500244140625,1235.81005859375,1243.719970703125,0],["2005-07-29",1243.719970703125,1245.0400390625,1234.1800537109375,1234.1800537109375,0],["2005-08-01",1234.1800537109375,1239.0999755859375,1233.800048828125,1235.3499755859375,0],["2005-08-02",1235.3499755859375,1244.68994140625,1235.3499755859375,1244.1199951171875,0],["2005-08-03",1244.1199951171875,1245.8599853515625,1240.5699462890625,1245.0400390625,0],["2005-08-04",1245.0400390625,1245.0400390625,1235.1500244140625,1235.8599853515625,0],["2005-08-05",1235.8599853515625,1235.8599853515625,1225.6199951171875,1226.4200439453125,0],["2005-08-08",1226.4200439453125,1232.280029296875,1222.6700439453125,1223.1300048828125,0],["2005-08-09",1223.1300048828125,1234.1099853515625,1223.1300048828125,1231.3800048828125,0],["2005-08-10",1231.3800048828125,1242.68994140625,1226.5799560546875,1229.1300048828125,0],["2005-08-11",1229.1300048828125,1237.81005859375,1228.3299560546875,1237.81005859375,0],["2005-08-12",1237.81005859375,1237.81005859375,1225.8699951171875,1230.3900146484375,0],["2005-08-15",1230.4000244140625,1236.239990234375,1226.199951171875,1233.8699951171875,0],["2005-08-16",1233.8699951171875,1233.8699951171875,1219.050048828125,1219.3399658203125,0],["2005-08-17",1219.3399658203125,1225.6300048828125,1218.0699462890625,1220.239990234375,0],["2005-08-18",1220.239990234375,1222.6400146484375,1215.9300537109375,1219.02001953125,0],["2005-08-19",1219.02001953125,1225.0799560546875,1219.02001953125,1219.7099609375,0],["2005-08-22",1219.7099609375,1228.9599609375,1216.469970703125,1221.72998046875,0],["2005-08-23",1221.72998046875,1223.0400390625,1214.43994140625,1217.5899658203125,0],["2005-08-24",1217.5699462890625,1224.1500244140625,1209.3699951171875,1209.5899658203125,0],["2005-08-25",1209.5899658203125,1213.72998046875,1209.5699462890625,1212.3699951171875,0],["2005-08-26",1212.4000244140625,1212.4000244140625,1204.22998046875,1205.0999755859375,0],["2005-08-29",1205.0999755859375,1214.280029296875,1201.530029296875,1212.280029296875,0],["2005-08-30",1212.280029296875,1212.280029296875,1201.0699462890625,1208.4100341796875,0],["2005-08-31",1208.4100341796875,1220.3599853515625,1204.4000244140625,1220.3299560546875,0],["2005-09-01",1220.3299560546875,1227.2900390625,1216.1800537109375,1221.5899658203125,0],["2005-09-02",1221.5899658203125,1224.449951171875,1217.75,1218.02001953125,0],["2005-09-06",1218.02001953125,1233.6099853515625,1218.02001953125,1233.3900146484375,0],["2005-09-07",1233.3900146484375,1237.06005859375,1230.9300537109375,1236.3599853515625,0],["2005-09-08",1236.3599853515625,1236.3599853515625,1229.510009765625,1231.6700439453125,0],["2005-09-09",1231.6700439453125,1243.1300048828125,1231.6700439453125,1241.47998046875,0],["2005-09-12",1241.47998046875,1242.5999755859375,1239.1500244140625,1240.56005859375,0],["2005-09-13",1240.5699462890625,1240.5699462890625,1231.199951171875,1231.199951171875,0],["2005-09-14",1231.199951171875,1234.739990234375,1226.1600341796875,1227.1600341796875,0],["2005-09-15",1227.1600341796875,1231.8800048828125,1224.8499755859375,1227.72998046875,0],["2005-09-16",1228.4200439453125,1237.949951171875,1228.4200439453125,1237.9100341796875,0],["2005-09-19",1237.9100341796875,1237.9100341796875,1227.6500244140625,1231.02001953125,0],["2005-09-20",1231.02001953125,1236.489990234375,1220.0699462890625,1221.3399658203125,0],["2005-09-21",1221.3399658203125,1221.52001953125,1209.8900146484375,1210.199951171875,0],["2005-09-22",1210.199951171875,1216.6400146484375,1205.3499755859375,1214.6199951171875,0],["2005-09-23",1214.6199951171875,1218.8299560546875,1209.800048828125,1215.2900390625,0],["2005-09-26",1215.2900390625,1222.56005859375,1211.8399658203125,1215.6300048828125,0],["2005-09-27",1215.6300048828125,1220.1700439453125,1211.1099853515625,1215.6600341796875,0],["2005-09-28",1215.6600341796875,1220.97998046875,1212.719970703125,1216.8900146484375,0],["2005-09-29",1216.8900146484375,1228.699951171875,1211.5400390625,1227.6800537109375,0],["2005-09-30",1227.6800537109375,1229.5699462890625,1225.219970703125,1228.81005859375,0],["2005-10-03",1228.81005859375,1233.3399658203125,1225.1500244140625,1226.699951171875,0],["2005-10-04",1226.699951171875,1229.8800048828125,1214.02001953125,1214.469970703125,0],["2005-10-05",1214.469970703125,1214.469970703125,1196.25,1196.3900146484375,0],["2005-10-06",1196.3900146484375,1202.1400146484375,1181.9200439453125,1191.489990234375,0],["2005-10-07",1191.489990234375,1199.7099609375,1191.4599609375,1195.9000244140625,0],["2005-10-10",1195.9000244140625,1196.52001953125,1186.1199951171875,1187.3299560546875,0],["2005-10-11",1187.3299560546875,1193.0999755859375,1183.1600341796875,1184.8699951171875,0],["2005-10-12",1184.8699951171875,1190.02001953125,1173.6500244140625,1177.6800537109375,0],["2005-10-13",1177.6800537109375,1179.56005859375,1168.199951171875,1176.8399658203125,0],["2005-10-14",1176.8399658203125,1187.1300048828125,1175.43994140625,1186.5699462890625,0],["2005-10-17",1186.5699462890625,1191.2099609375,1184.47998046875,1190.0999755859375,0],["2005-10-18",1190.0999755859375,1190.0999755859375,1178.1300048828125,1178.1400146484375,0],["2005-10-19",1178.1400146484375,1195.760009765625,1170.550048828125,1195.760009765625,0],["2005-10-20",1195.760009765625,1197.300048828125,1173.300048828125,1177.800048828125,0],["2005-10-21",1177.800048828125,1186.4599609375,1174.9200439453125,1179.5899658203125,0],["2005-10-24",1179.5899658203125,1199.3900146484375,1179.5899658203125,1199.3800048828125,0],["2005-10-25",1199.3800048828125,1201.300048828125,1189.2900390625,1196.5400390625,0],["2005-10-26",1196.5400390625,1204.010009765625,1191.3800048828125,1191.3800048828125,0],["2005-10-27",1191.3800048828125,1192.6500244140625,1178.8900146484375,1178.9000244140625,0],["2005-10-28",1178.9000244140625,1198.4100341796875,1178.9000244140625,1198.4100341796875,0],["2005-10-31",1198.4100341796875,1211.4300537109375,1198.4100341796875,1207.010009765625,0],["2005-11-01",1207.010009765625,1207.3399658203125,1201.6600341796875,1202.760009765625,0],["2005-11-02",1202.760009765625,1215.1700439453125,1201.0699462890625,1214.760009765625,0],["2005-11-03",1214.760009765625,1224.699951171875,1214.760009765625,1219.93994140625,0],["2005-11-04",1219.93994140625,1222.52001953125,1214.449951171875,1220.1400146484375,0],["2005-11-07",1220.1400146484375,1224.1800537109375,1217.2900390625,1222.81005859375,0],["2005-11-08",1222.81005859375,1222.81005859375,1216.0799560546875,1218.5899658203125,0],["2005-11-09",1218.5899658203125,1226.5899658203125,1216.530029296875,1220.6500244140625,0],["2005-11-10",1220.6500244140625,1232.4100341796875,1215.050048828125,1230.9599609375,0],["2005-11-11",1230.9599609375,1235.699951171875,1230.719970703125,1234.719970703125,0],["2005-11-14",1234.719970703125,1237.199951171875,1231.780029296875,1233.760009765625,0],["2005-11-15",1233.760009765625,1237.93994140625,1226.4100341796875,1229.010009765625,0],["2005-11-16",1229.010009765625,1232.239990234375,1227.1800537109375,1231.2099609375,0],["2005-11-17",1231.2099609375,1242.9599609375,1231.2099609375,1242.800048828125,0],["2005-11-18",1242.800048828125,1249.5799560546875,1240.7099609375,1248.27001953125,0],["2005-11-21",1248.27001953125,1255.8900146484375,1246.9000244140625,1254.8499755859375,0],["2005-11-22",1254.8499755859375,1261.9000244140625,1251.4000244140625,1261.22998046875,0],["2005-11-23",1261.22998046875,1270.6400146484375,1259.510009765625,1265.6099853515625,0],["2005-11-25",1265.6099853515625,1268.780029296875,1265.5400390625,1268.25,0],["2005-11-28",1268.25,1268.43994140625,1257.1700439453125,1257.4599609375,0],["2005-11-29",1257.4599609375,1266.1800537109375,1257.4599609375,1257.47998046875,0],["2005-11-30",1257.47998046875,1260.9300537109375,1249.3900146484375,1249.47998046875,0],["2005-12-01",1249.47998046875,1266.1700439453125,1249.47998046875,1264.6700439453125,0],["2005-12-02",1264.6700439453125,1266.8499755859375,1261.4200439453125,1265.0799560546875,0],["2005-12-05",1265.0799560546875,1265.0799560546875,1258.1199951171875,1262.0899658203125,0],["2005-12-06",1262.0899658203125,1272.8900146484375,1262.0899658203125,1263.699951171875,0],["2005-12-07",1263.699951171875,1264.8499755859375,1253.02001953125,1257.3699951171875,0],["2005-12-08",1257.3699951171875,1263.3599853515625,1250.9100341796875,1255.8399658203125,0],["2005-12-09",1255.8399658203125,1263.0799560546875,1254.239990234375,1259.3699951171875,0],["2005-12-12",1259.3699951171875,1263.8599853515625,1255.52001953125,1260.4300537109375,0],["2005-12-13",1260.4300537109375,1272.1099853515625,1258.56005859375,1267.4300537109375,0],["2005-12-14",1267.4300537109375,1275.800048828125,1267.0699462890625,1272.739990234375,0],["2005-12-15",1272.739990234375,1275.1700439453125,1267.739990234375,1270.93994140625,0],["2005-12-16",1270.93994140625,1275.239990234375,1267.3199462890625,1267.3199462890625,0],["2005-12-19",1267.3199462890625,1270.510009765625,1259.280029296875,1259.9200439453125,0],["2005-12-20",1259.9200439453125,1263.8599853515625,1257.2099609375,1259.6199951171875,0],["2005-12-21",1259.6199951171875,1269.3699951171875,1259.6199951171875,1262.7900390625,0],["2005-12-22",1262.7900390625,1268.18994140625,1262.5,1268.1199951171875,0],["2005-12-23",1268.1199951171875,1269.760009765625,1265.9200439453125,1268.6600341796875,0],["2005-12-27",1268.6600341796875,1271.8299560546875,1256.5400390625,1256.5400390625,0],["2005-12-28",1256.5400390625,1261.0999755859375,1256.5400390625,1258.1700439453125,0],["2005-12-29",1258.1700439453125,1260.6099853515625,1254.1800537109375,1254.4200439453125,0],["2005-12-30",1254.4200439453125,1254.4200439453125,1246.5899658203125,1248.2900390625,0],["2006-01-03",1248.2900390625,1270.219970703125,1245.739990234375,1268.800048828125,0],["2006-01-04",1268.800048828125,1275.3699951171875,1267.739990234375,1273.4599609375,0],["2006-01-05",1273.4599609375,1276.9100341796875,1270.300048828125,1273.47998046875,0],["2006-01-06",1273.47998046875,1286.0899658203125,1273.47998046875,1285.449951171875,0],["2006-01-09",1285.449951171875,1290.780029296875,1284.8199462890625,1290.1500244140625,0],["2006-01-10",1290.1500244140625,1290.1500244140625,1283.760009765625,1289.68994140625,0],["2006-01-11",1289.719970703125,1294.9000244140625,1288.1199951171875,1294.1800537109375,0],["2006-01-12",1294.1800537109375,1294.1800537109375,1285.0400390625,1286.06005859375,0],["2006-01-13",1286.06005859375,1288.9599609375,1282.780029296875,1287.6099853515625,0],["2006-01-17",1287.6099853515625,1287.6099853515625,1278.6099853515625,1282.9300537109375,0],["2006-01-18",1282.9300537109375,1282.9300537109375,1272.0799560546875,1277.9300537109375,0],["2006-01-19",1277.9300537109375,1287.7900390625,1277.9300537109375,1285.0400390625,0],["2006-01-20",1285.0400390625,1285.0400390625,1260.9200439453125,1261.489990234375,0],["2006-01-23",1261.489990234375,1268.18994140625,1261.489990234375,1263.8199462890625,0],["2006-01-24",1263.8199462890625,1271.469970703125,1263.8199462890625,1266.8599853515625,0],["2006-01-25",1266.8599853515625,1271.8699951171875,1259.4200439453125,1264.6800537109375,0],["2006-01-26",1264.6800537109375,1276.43994140625,1264.6800537109375,1273.8299560546875,0],["2006-01-27",1273.8299560546875,1286.3800048828125,1273.8299560546875,1283.719970703125,0],["2006-01-30",1283.719970703125,1287.93994140625,1283.510009765625,1285.18994140625,0],["2006-01-31",1285.199951171875,1285.199951171875,1276.8499755859375,1280.0799560546875,0],["2006-02-01",1280.0799560546875,1283.3299560546875,1277.5699462890625,1282.4599609375,0],["2006-02-02",1282.4599609375,1282.4599609375,1267.719970703125,1270.8399658203125,0],["2006-02-03",1270.8399658203125,1270.8699951171875,1261.02001953125,1264.030029296875,0],["2006-02-06",1264.030029296875,1267.0400390625,1261.6199951171875,1265.02001953125,0],["2006-02-07",1265.02001953125,1265.780029296875,1253.6099853515625,1254.780029296875,0],["2006-02-08",1254.780029296875,1266.469970703125,1254.780029296875,1265.6500244140625,0],["2006-02-09",1265.6500244140625,1274.56005859375,1262.800048828125,1263.780029296875,0],["2006-02-10",1263.8199462890625,1269.8900146484375,1254.97998046875,1266.989990234375,0],["2006-02-13",1266.989990234375,1266.989990234375,1258.3399658203125,1262.8599853515625,0],["2006-02-14",1262.8599853515625,1278.2099609375,1260.800048828125,1275.530029296875,0],["2006-02-15",1275.530029296875,1281.0,1271.06005859375,1280.0,0],["2006-02-16",1280.0,1289.3900146484375,1280.0,1289.3800048828125,0],["2006-02-17",1289.3800048828125,1289.469970703125,1284.0699462890625,1287.239990234375,0],["2006-02-21",1287.239990234375,1291.9200439453125,1281.3299560546875,1283.030029296875,0],["2006-02-22",1283.030029296875,1294.1700439453125,1283.030029296875,1292.6700439453125,0],["2006-02-23",1292.6700439453125,1293.8399658203125,1285.1400146484375,1287.7900390625,0],["2006-02-24",1287.7900390625,1292.1099853515625,1285.6199951171875,1289.4300537109375,0],["2006-02-27",1289.4300537109375,1297.5699462890625,1289.4300537109375,1294.1199951171875,0],["2006-02-28",1294.1199951171875,1294.1199951171875,1278.6600341796875,1280.6600341796875,0],["2006-03-01",1280.6600341796875,1291.800048828125,1280.6600341796875,1291.239990234375,0],["2006-03-02",1291.239990234375,1291.239990234375,1283.2099609375,1289.1400146484375,0],["2006-03-03",1289.1400146484375,1297.3299560546875,1284.199951171875,1287.22998046875,0],["2006-03-06",1287.22998046875,1288.22998046875,1275.6700439453125,1278.260009765625,0],["2006-03-07",1278.260009765625,1278.260009765625,1271.1099853515625,1275.8800048828125,0],["2006-03-08",1275.8800048828125,1280.3299560546875,1268.4200439453125,1278.469970703125,0],["2006-03-09",1278.469970703125,1282.739990234375,1272.22998046875,1272.22998046875,0],["2006-03-10",1272.22998046875,1284.3699951171875,1271.1099853515625,1281.4200439453125,0],["2006-03-13",1281.5799560546875,1287.3699951171875,1281.5799560546875,1284.1300048828125,0],["2006-03-14",1284.1300048828125,1298.1400146484375,1282.6700439453125,1297.47998046875,0],["2006-03-15",1297.47998046875,1304.4000244140625,1294.969970703125,1303.02001953125,0],["2006-03-16",1303.02001953125,1310.449951171875,1303.02001953125,1305.3299560546875,0],["2006-03-17",1305.3299560546875,1309.7900390625,1305.3199462890625,1307.25,0],["2006-03-20",1307.25,1310.0,1303.5899658203125,1305.0799560546875,0],["2006-03-21",1305.0799560546875,1310.8800048828125,1295.8199462890625,1297.22998046875,0],["2006-03-22",1297.22998046875,1305.969970703125,1295.81005859375,1305.0400390625,0],["2006-03-23",1305.0400390625,1305.0400390625,1298.1099853515625,1301.6700439453125,0],["2006-03-24",1301.6700439453125,1306.530029296875,1298.8900146484375,1302.949951171875,0],["2006-03-27",1302.949951171875,1303.739990234375,1299.0899658203125,1301.6099853515625,0],["2006-03-28",1301.6099853515625,1306.239990234375,1291.8399658203125,1293.22998046875,0],["2006-03-29",1293.22998046875,1305.5999755859375,1293.22998046875,1302.8900146484375,0],["2006-03-30",1302.8900146484375,1310.1500244140625,1296.719970703125,1300.25,0],["2006-03-31",1300.25,1303.0,1294.8699951171875,1294.8699951171875,0],["2006-04-03",1302.8800048828125,1309.18994140625,1296.6500244140625,1297.81005859375,0],["2006-04-04",1297.81005859375,1307.550048828125,1294.7099609375,1305.9300537109375,0],["2006-04-05",1305.9300537109375,1312.81005859375,1304.8199462890625,1311.56005859375,0],["2006-04-06",1311.56005859375,1311.989990234375,1302.43994140625,1309.0400390625,0],["2006-04-07",1309.0400390625,1314.0699462890625,1294.1800537109375,1295.5,0],["2006-04-10",1295.510009765625,1300.739990234375,1293.1700439453125,1296.6199951171875,0],["2006-04-11",1296.5999755859375,1300.7099609375,1282.9599609375,1286.5699462890625,0],["2006-04-12",1286.5699462890625,1290.9300537109375,1286.449951171875,1288.1199951171875,0],["2006-04-13",1288.1199951171875,1292.0899658203125,1283.3699951171875,1289.1199951171875,0],["2006-04-17",1289.1199951171875,1292.449951171875,1280.739990234375,1285.3299560546875,0],["2006-04-18",1285.3299560546875,1309.02001953125,1285.3299560546875,1307.280029296875,0],["2006-04-19",1307.6500244140625,1310.3900146484375,1302.7900390625,1309.9300537109375,0],["2006-04-20",1309.9300537109375,1318.1600341796875,1306.3800048828125,1311.4599609375,0],["2006-04-21",1311.4599609375,1317.6700439453125,1306.5899658203125,1311.280029296875,0],["2006-04-24",1311.280029296875,1311.280029296875,1303.7900390625,1308.1099853515625,0],["2006-04-25",1308.1099853515625,1310.7900390625,1299.1700439453125,1301.739990234375,0],["2006-04-26",1301.739990234375,1310.969970703125,1301.739990234375,1305.4100341796875,0],["2006-04-27",1305.4100341796875,1315.0,1295.5699462890625,1309.719970703125,0],["2006-04-28",1309.719970703125,1316.0400390625,1306.1600341796875,1310.6099853515625,0],["2006-05-01",1310.6099853515625,1317.2099609375,1303.4599609375,1305.18994140625,0],["2006-05-02",1305.18994140625,1313.6600341796875,1305.18994140625,1313.2099609375,0],["2006-05-03",1313.2099609375,1313.469970703125,1303.9200439453125,1308.1199951171875,0],["2006-05-04",1307.8499755859375,1315.1400146484375,1307.8499755859375,1312.25,0],["2006-05-05",1312.25,1326.530029296875,1312.25,1325.760009765625,0],["2006-05-08",1325.760009765625,1326.699951171875,1322.8699951171875,1324.6600341796875,0],["2006-05-09",1324.6600341796875,1326.5999755859375,1322.47998046875,1325.1400146484375,0],["2006-05-10",1324.5699462890625,1325.510009765625,1317.43994140625,1322.8499755859375,0],["2006-05-11",1322.6300048828125,1322.6300048828125,1303.449951171875,1305.9200439453125,0],["2006-05-12",1305.8800048828125,1305.8800048828125,1290.3800048828125,1291.239990234375,0],["2006-05-15",1291.18994140625,1294.81005859375,1284.510009765625,1294.5,0],["2006-05-16",1294.5,1297.8800048828125,1288.510009765625,1292.0799560546875,0],["2006-05-17",1291.72998046875,1291.72998046875,1267.31005859375,1270.3199462890625,0],["2006-05-18",1270.25,1274.8900146484375,1261.75,1261.81005859375,0],["2006-05-19",1261.81005859375,1272.1500244140625,1256.280029296875,1267.030029296875,0],["2006-05-22",1267.030029296875,1268.77001953125,1252.97998046875,1262.0699462890625,0],["2006-05-23",1262.06005859375,1273.6700439453125,1256.1500244140625,1256.5799560546875,0],["2006-05-24",1256.56005859375,1264.530029296875,1245.3399658203125,1258.5699462890625,0],["2006-05-25",1258.4100341796875,1273.260009765625,1258.4100341796875,1272.8800048828125,0],["2006-05-26",1272.7099609375,1280.5400390625,1272.5,1280.1600341796875,0],["2006-05-30",1280.0400390625,1280.0400390625,1259.8699951171875,1259.8699951171875,0],["2006-05-31",1259.3800048828125,1270.0899658203125,1259.3800048828125,1270.0899658203125,0],["2006-06-01",1270.050048828125,1285.7099609375,1269.18994140625,1285.7099609375,0],["2006-06-02",1285.7099609375,1290.6800537109375,1280.219970703125,1288.219970703125,0],["2006-06-05",1288.1600341796875,1288.1600341796875,1264.6600341796875,1265.2900390625,0],["2006-06-06",1265.22998046875,1269.8800048828125,1254.4599609375,1263.8499755859375,0],["2006-06-07",1263.6099853515625,1272.469970703125,1255.77001953125,1256.1500244140625,0],["2006-06-08",1256.0799560546875,1259.8499755859375,1235.1800537109375,1257.9300537109375,0],["2006-06-09",1257.9300537109375,1262.5799560546875,1250.030029296875,1252.300048828125,0],["2006-06-12",1252.27001953125,1255.219970703125,1236.4300537109375,1237.43994140625,0],["2006-06-13",1236.0799560546875,1243.3699951171875,1222.52001953125,1223.68994140625,0],["2006-06-14",1223.6600341796875,1231.4599609375,1219.2900390625,1230.0400390625,0],["2006-06-15",1230.010009765625,1258.6400146484375,1230.010009765625,1256.1600341796875,0],["2006-06-16",1256.1600341796875,1256.27001953125,1246.3299560546875,1251.5400390625,0],["2006-06-19",1251.5400390625,1255.9300537109375,1237.1700439453125,1240.1300048828125,0],["2006-06-20",1240.1199951171875,1249.010009765625,1238.8699951171875,1240.1199951171875,0],["2006-06-21",1240.0899658203125,1257.9599609375,1240.0899658203125,1252.199951171875,0],["2006-06-22",1251.9200439453125,1251.9200439453125,1241.530029296875,1245.5999755859375,0],["2006-06-23",1245.5899658203125,1253.1300048828125,1241.4300537109375,1244.5,0],["2006-06-26",1244.5,1250.9200439453125,1243.6800537109375,1250.56005859375,0],["2006-06-27",1250.550048828125,1253.3699951171875,1238.93994140625,1239.199951171875,0],["2006-06-28",1238.989990234375,1247.06005859375,1237.5899658203125,1246.0,0],["2006-06-29",1245.93994140625,1272.8800048828125,1245.93994140625,1272.8699951171875,0],["2006-06-30",1272.8599853515625,1276.300048828125,1270.199951171875,1270.199951171875,0],["2006-07-03",1270.06005859375,1280.3800048828125,1270.06005859375,1280.18994140625,0],["2006-07-05",1280.050048828125,1280.050048828125,1265.9100341796875,1270.9100341796875,0],["2006-07-06",1270.5799560546875,1278.3199462890625,1270.5799560546875,1274.0799560546875,0],["2006-07-07",1274.0799560546875,1275.3800048828125,1263.1300048828125,1265.47998046875,0],["2006-07-10",1265.4599609375,1274.06005859375,1264.4599609375,1267.3399658203125,0],["2006-07-11",1267.260009765625,1273.6400146484375,1259.6500244140625,1272.4300537109375,0],["2006-07-12",1272.3900146484375,1273.31005859375,1257.2900390625,1258.5999755859375,0],["2006-07-13",1258.5799560546875,1258.5799560546875,1241.4300537109375,1242.280029296875,0],["2006-07-14",1242.2900390625,1242.699951171875,1228.449951171875,1236.199951171875,0],["2006-07-17",1236.199951171875,1240.0699462890625,1231.489990234375,1234.489990234375,0],["2006-07-18",1234.47998046875,1239.8599853515625,1224.5400390625,1236.8599853515625,0],["2006-07-19",1236.739990234375,1261.81005859375,1236.739990234375,1259.81005859375,0],["2006-07-20",1259.81005859375,1262.56005859375,1249.1300048828125,1249.1300048828125,0],["2006-07-21",1249.1199951171875,1250.9599609375,1238.719970703125,1240.2900390625,0],["2006-07-24",1240.25,1262.5,1240.25,1260.9100341796875,0],["2006-07-25",1260.9100341796875,1272.3900146484375,1257.18994140625,1268.8800048828125,0],["2006-07-26",1268.8699951171875,1273.8900146484375,1261.93994140625,1268.4000244140625,0],["2006-07-27",1268.199951171875,1275.8499755859375,1261.9200439453125,1263.199951171875,0],["2006-07-28",1263.1500244140625,1280.4200439453125,1263.1500244140625,1278.550048828125,0],["2006-07-31",1278.530029296875,1278.6600341796875,1274.31005859375,1276.6600341796875,0],["2006-08-01",1278.530029296875,1278.6600341796875,1265.7099609375,1270.9200439453125,0],["2006-08-02",1270.72998046875,1283.4200439453125,1270.72998046875,1277.4100341796875,0],["2006-08-03",1278.219970703125,1283.9599609375,1271.25,1280.27001953125,0],["2006-08-04",1280.260009765625,1292.9200439453125,1273.8199462890625,1279.3599853515625,0],["2006-08-07",1279.31005859375,1279.31005859375,1273.0,1275.77001953125,0],["2006-08-08",1275.6700439453125,1282.75,1268.3699951171875,1271.47998046875,0],["2006-08-09",1271.1300048828125,1283.739990234375,1264.72998046875,1265.949951171875,0],["2006-08-10",1265.719970703125,1272.550048828125,1261.300048828125,1271.81005859375,0],["2006-08-11",1271.6400146484375,1271.6400146484375,1262.0799560546875,1266.739990234375,0],["2006-08-14",1266.6700439453125,1278.9000244140625,1266.6700439453125,1268.2099609375,0],["2006-08-15",1268.18994140625,1286.22998046875,1268.18994140625,1285.5799560546875,0],["2006-08-16",1285.27001953125,1296.2099609375,1285.27001953125,1295.4300537109375,0],["2006-08-17",1295.3699951171875,1300.780029296875,1292.7099609375,1297.47998046875,0],["2006-08-18",1297.47998046875,1302.300048828125,1293.5699462890625,1302.300048828125,0],["2006-08-21",1302.300048828125,1302.300048828125,1295.510009765625,1297.52001953125,0],["2006-08-22",1297.52001953125,1302.489990234375,1294.43994140625,1298.8199462890625,0],["2006-08-23",1298.72998046875,1301.5,1289.8199462890625,1292.989990234375,0],["2006-08-24",1292.969970703125,1297.22998046875,1291.4000244140625,1296.06005859375,0],["2006-08-25",1295.9200439453125,1298.8800048828125,1292.3900146484375,1295.0899658203125,0],["2006-08-28",1295.0899658203125,1305.02001953125,1293.969970703125,1301.780029296875,0],["2006-08-29",1301.5699462890625,1305.02001953125,1295.2900390625,1304.280029296875,0],["2006-08-30",1303.699951171875,1306.739990234375,1302.1500244140625,1305.3699951171875,0],["2006-08-31",1304.25,1306.1099853515625,1302.449951171875,1303.8199462890625,0],["2006-09-01",1303.800048828125,1312.030029296875,1303.800048828125,1311.010009765625,0],["2006-09-05",1310.93994140625,1314.6700439453125,1308.8199462890625,1313.25,0],["2006-09-06",1313.0400390625,1313.0400390625,1299.280029296875,1300.260009765625,0],["2006-09-07",1300.2099609375,1301.25,1292.1300048828125,1294.02001953125,0],["2006-09-08",1294.02001953125,1300.1400146484375,1294.02001953125,1298.9200439453125,0],["2006-09-11",1298.8599853515625,1302.3599853515625,1290.9300537109375,1299.5400390625,0],["2006-09-12",1299.530029296875,1314.280029296875,1299.530029296875,1313.0,0],["2006-09-13",1312.739990234375,1319.9200439453125,1311.1199951171875,1318.0699462890625,0],["2006-09-14",1318.0,1318.0,1313.25,1316.280029296875,0],["2006-09-15",1316.280029296875,1324.6500244140625,1316.280029296875,1319.6600341796875,0],["2006-09-18",1319.8499755859375,1324.8699951171875,1318.1600341796875,1321.1800537109375,0],["2006-09-19",1321.1700439453125,1322.0400390625,1312.1700439453125,1317.6400146484375,0],["2006-09-20",1318.280029296875,1328.530029296875,1318.280029296875,1325.1800537109375,0],["2006-09-21",1324.8900146484375,1328.18994140625,1315.449951171875,1318.030029296875,0],["2006-09-22",1318.030029296875,1318.030029296875,1310.93994140625,1314.780029296875,0],["2006-09-25",1314.780029296875,1329.3499755859375,1311.5799560546875,1326.3699951171875,0],["2006-09-26",1326.3499755859375,1336.5999755859375,1325.300048828125,1336.3499755859375,0],["2006-09-27",1336.1199951171875,1340.0799560546875,1333.5400390625,1336.5899658203125,0],["2006-09-28",1336.56005859375,1340.280029296875,1333.75,1338.8800048828125,0],["2006-09-29",1339.1500244140625,1339.8800048828125,1335.6400146484375,1335.8499755859375,0],["2006-10-02",1335.8199462890625,1338.5400390625,1330.280029296875,1331.3199462890625,0],["2006-10-03",1331.3199462890625,1338.31005859375,1327.0999755859375,1334.1099853515625,0],["2006-10-04",1333.81005859375,1350.199951171875,1331.47998046875,1350.199951171875,0],["2006-10-05",1349.8399658203125,1353.7900390625,1347.75,1353.219970703125,0],["2006-10-06",1353.219970703125,1353.219970703125,1344.2099609375,1349.5899658203125,0],["2006-10-09",1349.5799560546875,1352.68994140625,1346.550048828125,1350.6600341796875,0],["2006-10-10",1350.6199951171875,1354.22998046875,1348.5999755859375,1353.4200439453125,0],["2006-10-11",1353.280029296875,1353.969970703125,1343.5699462890625,1349.949951171875,0],["2006-10-12",1349.93994140625,1363.760009765625,1349.93994140625,1362.8299560546875,0],["2006-10-13",1362.8199462890625,1366.6300048828125,1360.5,1365.6199951171875,0],["2006-10-16",1365.6099853515625,1370.199951171875,1364.47998046875,1369.06005859375,0],["2006-10-17",1369.050048828125,1369.050048828125,1356.8699951171875,1364.050048828125,0],["2006-10-18",1363.9300537109375,1372.8699951171875,1360.949951171875,1365.800048828125,0],["2006-10-19",1365.949951171875,1368.0899658203125,1362.06005859375,1366.9599609375,0],["2006-10-20",1366.93994140625,1368.6600341796875,1362.0999755859375,1368.5999755859375,0],["2006-10-23",1368.5799560546875,1377.4000244140625,1363.93994140625,1377.02001953125,0],["2006-10-24",1377.02001953125,1377.780029296875,1372.4200439453125,1377.3800048828125,0],["2006-10-25",1377.3599853515625,1383.6099853515625,1376.0,1382.219970703125,0],["2006-10-26",1382.2099609375,1389.449951171875,1379.469970703125,1389.0799560546875,0],["2006-10-27",1388.8900146484375,1388.8900146484375,1375.8499755859375,1377.3399658203125,0],["2006-10-30",1377.300048828125,1381.219970703125,1373.4599609375,1377.9300537109375,0],["2006-10-31",1377.9300537109375,1381.2099609375,1372.18994140625,1377.93994140625,0],["2006-11-01",1377.760009765625,1381.949951171875,1366.260009765625,1367.81005859375,0],["2006-11-02",1367.43994140625,1368.3900146484375,1362.2099609375,1367.3399658203125,0],["2006-11-03",1367.31005859375,1371.6800537109375,1360.97998046875,1364.300048828125,0],["2006-11-06",1364.27001953125,1381.4000244140625,1364.27001953125,1379.780029296875,0],["2006-11-07",1379.75,1388.18994140625,1379.18994140625,1382.8399658203125,0],["2006-11-08",1382.5,1388.6099853515625,1379.3299560546875,1385.719970703125,0],["2006-11-09",1385.4300537109375,1388.9200439453125,1377.31005859375,1378.3299560546875,0],["2006-11-10",1378.3299560546875,1381.0400390625,1375.5999755859375,1380.9000244140625,0],["2006-11-13",1380.5799560546875,1387.6099853515625,1378.800048828125,1384.4200439453125,0],["2006-11-14",1384.3599853515625,1394.489990234375,1379.0699462890625,1393.219970703125,0],["2006-11-15",1392.9100341796875,1401.3499755859375,1392.1300048828125,1396.5699462890625,0],["2006-11-16",1396.530029296875,1403.760009765625,1396.530029296875,1399.760009765625,0],["2006-11-17",1399.760009765625,1401.2099609375,1394.550048828125,1401.199951171875,0],["2006-11-20",1401.1700439453125,1404.3699951171875,1397.8499755859375,1400.5,0],["2006-11-21",1400.4300537109375,1403.489990234375,1399.989990234375,1402.81005859375,0],["2006-11-22",1402.68994140625,1407.8900146484375,1402.260009765625,1406.0899658203125,0],["2006-11-24",1405.93994140625,1405.93994140625,1399.25,1400.949951171875,0],["2006-11-27",1400.949951171875,1400.949951171875,1381.43994140625,1381.9599609375,0],["2006-11-28",1381.6099853515625,1387.9100341796875,1377.8299560546875,1386.719970703125,0],["2006-11-29",1386.1099853515625,1401.1400146484375,1386.1099853515625,1399.47998046875,0],["2006-11-30",1399.469970703125,1406.300048828125,1393.8299560546875,1400.6300048828125,0],["2006-12-01",1400.6300048828125,1402.4599609375,1385.9300537109375,1396.7099609375,0],["2006-12-04",1396.6700439453125,1411.22998046875,1396.6700439453125,1409.1199951171875,0],["2006-12-05",1409.0999755859375,1415.27001953125,1408.780029296875,1414.760009765625,0],["2006-12-06",1414.4000244140625,1415.9300537109375,1411.050048828125,1412.9000244140625,0],["2006-12-07",1412.8599853515625,1418.27001953125,1406.800048828125,1407.2900390625,0],["2006-12-08",1407.27001953125,1414.0899658203125,1403.6700439453125,1409.8399658203125,0],["2006-12-11",1409.81005859375,1415.5999755859375,1408.56005859375,1413.0400390625,0],["2006-12-12",1413.0,1413.780029296875,1404.75,1411.56005859375,0],["2006-12-13",1411.3199462890625,1416.6400146484375,1411.050048828125,1413.2099609375,0],["2006-12-14",1413.1600341796875,1427.22998046875,1413.1600341796875,1425.489990234375,0],["2006-12-15",1425.47998046875,1431.6300048828125,1425.47998046875,1427.0899658203125,0],["2006-12-18",1427.0799560546875,1431.81005859375,1420.6500244140625,1422.47998046875,0],["2006-12-19",1422.4200439453125,1428.300048828125,1414.8800048828125,1425.550048828125,0],["2006-12-20",1425.510009765625,1429.050048828125,1423.510009765625,1423.530029296875,0],["2006-12-21",1423.199951171875,1426.4000244140625,1415.9000244140625,1418.300048828125,0],["2006-12-22",1418.0999755859375,1418.8199462890625,1410.280029296875,1410.760009765625,0],["2006-12-26",1410.75,1417.9100341796875,1410.449951171875,1416.9000244140625,0],["2006-12-27",1416.6300048828125,1427.719970703125,1416.6300048828125,1426.8399658203125,0],["2006-12-28",1426.77001953125,1427.260009765625,1422.050048828125,1424.72998046875,0],["2006-12-29",1424.7099609375,1427.0,1416.8399658203125,1418.300048828125,0],["2007-01-03",1418.030029296875,1429.4200439453125,1407.8599853515625,1416.5999755859375,0],["2007-01-04",1416.5999755859375,1421.8399658203125,1408.4300537109375,1418.3399658203125,0],["2007-01-05",1418.3399658203125,1418.3399658203125,1405.75,1409.7099609375,0],["2007-01-08",1409.260009765625,1414.97998046875,1403.969970703125,1412.8399658203125,0],["2007-01-09",1412.8399658203125,1415.6099853515625,1405.4200439453125,1412.1099853515625,0],["2007-01-10",1408.699951171875,1415.989990234375,1405.3199462890625,1414.8499755859375,0],["2007-01-11",1414.8399658203125,1427.1199951171875,1414.8399658203125,1423.8199462890625,0],["2007-01-12",1423.8199462890625,1431.22998046875,1422.5799560546875,1430.72998046875,0],["2007-01-16",1430.72998046875,1433.9300537109375,1428.6199951171875,1431.9000244140625,0],["2007-01-17",1431.77001953125,1435.27001953125,1428.5699462890625,1430.6199951171875,0],["2007-01-18",1430.5899658203125,1432.9599609375,1424.2099609375,1426.3699951171875,0],["2007-01-19",1426.3499755859375,1431.5699462890625,1425.18994140625,1430.5,0],["2007-01-22",1430.469970703125,1431.3900146484375,1420.4000244140625,1422.949951171875,0],["2007-01-23",1422.949951171875,1431.3299560546875,1421.6600341796875,1427.989990234375,0],["2007-01-24",1427.9599609375,1440.1400146484375,1427.9599609375,1440.1300048828125,0],["2007-01-25",1440.1199951171875,1440.68994140625,1422.3399658203125,1423.9000244140625,0],["2007-01-26",1423.9000244140625,1427.27001953125,1416.9599609375,1422.1800537109375,0],["2007-01-29",1422.030029296875,1426.93994140625,1418.4599609375,1420.6199951171875,0],["2007-01-30",1420.6099853515625,1428.8199462890625,1420.6099853515625,1428.8199462890625,0],["2007-01-31",1428.6500244140625,1441.6099853515625,1424.780029296875,1438.239990234375,0],["2007-02-01",1437.9000244140625,1446.6400146484375,1437.9000244140625,1445.93994140625,0],["2007-02-02",1445.93994140625,1449.3299560546875,1444.489990234375,1448.3900146484375,0],["2007-02-05",1448.3299560546875,1449.3800048828125,1443.8499755859375,1446.989990234375,0],["2007-02-06",1446.97998046875,1450.18994140625,1443.4000244140625,1448.0,0],["2007-02-07",1447.4100341796875,1452.989990234375,1446.43994140625,1450.02001953125,0],["2007-02-08",1449.989990234375,1450.449951171875,1442.81005859375,1448.31005859375,0],["2007-02-09",1448.25,1452.449951171875,1433.43994140625,1438.06005859375,0],["2007-02-12",1438.0,1439.1099853515625,1431.43994140625,1433.3699951171875,0],["2007-02-13",1433.219970703125,1444.4100341796875,1433.219970703125,1444.260009765625,0],["2007-02-14",1443.9100341796875,1457.6500244140625,1443.9100341796875,1455.300048828125,0],["2007-02-15",1455.1500244140625,1457.969970703125,1453.18994140625,1456.81005859375,0],["2007-02-16",1456.77001953125,1456.77001953125,1451.5699462890625,1455.5400390625,0],["2007-02-20",1455.530029296875,1460.530029296875,1449.199951171875,1459.6800537109375,0],["2007-02-21",1459.5999755859375,1459.5999755859375,1452.02001953125,1457.6300048828125,0],["2007-02-22",1457.2900390625,1461.5699462890625,1450.510009765625,1456.3800048828125,0],["2007-02-23",1456.219970703125,1456.219970703125,1448.3599853515625,1451.18994140625,0],["2007-02-26",1451.0400390625,1456.949951171875,1445.47998046875,1449.3699951171875,0],["2007-02-27",1449.25,1449.25,1389.4200439453125,1399.0400390625,0],["2007-02-28",1398.6400146484375,1415.8900146484375,1396.6500244140625,1406.8199462890625,0],["2007-03-01",1406.800048828125,1409.4599609375,1380.8699951171875,1403.1700439453125,0],["2007-03-02",1403.1600341796875,1403.4000244140625,1386.8699951171875,1387.1700439453125,0],["2007-03-05",1387.1099853515625,1391.8599853515625,1373.969970703125,1374.1199951171875,0],["2007-03-06",1374.06005859375,1397.9000244140625,1374.06005859375,1395.4100341796875,0],["2007-03-07",1395.02001953125,1401.1600341796875,1390.6400146484375,1391.969970703125,0],["2007-03-08",1391.8800048828125,1407.9300537109375,1391.8800048828125,1401.8900146484375,0],["2007-03-09",1401.8900146484375,1410.1500244140625,1397.300048828125,1402.8399658203125,0],["2007-03-12",1402.800048828125,1409.3399658203125,1398.4000244140625,1406.5999755859375,0],["2007-03-13",1406.22998046875,1406.22998046875,1377.7099609375,1377.949951171875,0],["2007-03-14",1377.8599853515625,1388.0899658203125,1363.97998046875,1387.1700439453125,0],["2007-03-15",1387.1099853515625,1395.72998046875,1385.1600341796875,1392.280029296875,0],["2007-03-16",1392.280029296875,1397.510009765625,1383.6300048828125,1386.949951171875,0],["2007-03-19",1386.949951171875,1403.199951171875,1386.949951171875,1402.06005859375,0],["2007-03-20",1402.0400390625,1411.530029296875,1400.699951171875,1410.93994140625,0],["2007-03-21",1410.9200439453125,1437.77001953125,1409.75,1435.0400390625,0],["2007-03-22",1435.0400390625,1437.6600341796875,1429.8800048828125,1434.5400390625,0],["2007-03-23",1434.5400390625,1438.8900146484375,1433.2099609375,1436.1099853515625,0],["2007-03-26",1436.1099853515625,1437.6500244140625,1423.280029296875,1437.5,0],["2007-03-27",1437.489990234375,1437.489990234375,1425.5400390625,1428.6099853515625,0],["2007-03-28",1428.3499755859375,1428.3499755859375,1414.0699462890625,1417.22998046875,0],["2007-03-29",1417.1700439453125,1426.239990234375,1413.27001953125,1422.530029296875,0],["2007-03-30",1422.52001953125,1429.219970703125,1408.9000244140625,1420.8599853515625,0],["2007-04-02",1420.8299560546875,1425.489990234375,1416.3699951171875,1424.550048828125,0],["2007-04-03",1424.27001953125,1440.5699462890625,1424.27001953125,1437.77001953125,0],["2007-04-04",1437.75,1440.1600341796875,1435.0799560546875,1439.3699951171875,0],["2007-04-05",1438.93994140625,1444.8800048828125,1436.6700439453125,1443.760009765625,0],["2007-04-09",1443.77001953125,1448.0999755859375,1443.280029296875,1444.6099853515625,0],["2007-04-10",1444.5799560546875,1448.72998046875,1443.989990234375,1448.3900146484375,0],["2007-04-11",1448.22998046875,1448.3900146484375,1436.1500244140625,1438.8699951171875,0],["2007-04-12",1438.8699951171875,1448.02001953125,1433.9100341796875,1447.800048828125,0],["2007-04-13",1447.800048828125,1453.1099853515625,1444.1500244140625,1452.8499755859375,0],["2007-04-16",1452.8399658203125,1468.6199951171875,1452.8399658203125,1468.3299560546875,0],["2007-04-17",1468.469970703125,1474.3499755859375,1467.1500244140625,1471.47998046875,0],["2007-04-18",1471.469970703125,1476.5699462890625,1466.4100341796875,1472.5,0],["2007-04-19",1472.47998046875,1474.22998046875,1464.469970703125,1470.72998046875,0],["2007-04-20",1470.68994140625,1484.739990234375,1470.68994140625,1484.3499755859375,0],["2007-04-23",1484.3299560546875,1487.3199462890625,1480.18994140625,1480.9300537109375,0],["2007-04-24",1480.9300537109375,1483.8199462890625,1473.739990234375,1480.4100341796875,0],["2007-04-25",1480.280029296875,1496.5899658203125,1480.280029296875,1495.4200439453125,0],["2007-04-26",1495.27001953125,1498.02001953125,1491.1700439453125,1494.25,0],["2007-04-27",1494.2099609375,1497.3199462890625,1488.6700439453125,1494.0699462890625,0],["2007-04-30",1494.0699462890625,1497.1600341796875,1482.2900390625,1482.3699951171875,0],["2007-05-01",1482.3699951171875,1487.27001953125,1476.699951171875,1486.300048828125,0],["2007-05-02",1486.1300048828125,1499.0999755859375,1486.1300048828125,1495.9200439453125,0],["2007-05-03",1495.56005859375,1503.3399658203125,1495.56005859375,1502.3900146484375,0],["2007-05-04",1502.3499755859375,1510.3399658203125,1501.800048828125,1505.6199951171875,0],["2007-05-07",1505.5699462890625,1511.0,1505.5400390625,1509.47998046875,0],["2007-05-08",1509.3599853515625,1509.3599853515625,1500.6600341796875,1507.719970703125,0],["2007-05-09",1507.3199462890625,1513.800048828125,1503.77001953125,1512.5799560546875,0],["2007-05-10",1512.3299560546875,1512.3299560546875,1491.4200439453125,1491.469970703125,0],["2007-05-11",1491.469970703125,1506.239990234375,1491.469970703125,1505.8499755859375,0],["2007-05-14",1505.760009765625,1510.9000244140625,1498.3399658203125,1503.1500244140625,0],["2007-05-15",1503.1099853515625,1514.8299560546875,1500.4300537109375,1501.18994140625,0],["2007-05-16",1500.75,1514.1500244140625,1500.75,1514.1400146484375,0],["2007-05-17",1514.010009765625,1517.1400146484375,1509.2900390625,1512.75,0],["2007-05-18",1512.739990234375,1522.75,1512.739990234375,1522.75,0],["2007-05-21",1522.75,1529.8699951171875,1522.7099609375,1525.0999755859375,0],["2007-05-22",1525.0999755859375,1529.239990234375,1522.050048828125,1524.1199951171875,0],["2007-05-23",1524.0899658203125,1532.4300537109375,1521.9000244140625,1522.280029296875,0],["2007-05-24",1522.0999755859375,1529.31005859375,1505.1800537109375,1507.510009765625,0],["2007-05-25",1507.5,1517.4100341796875,1507.5,1515.72998046875,0],["2007-05-29",1515.550048828125,1521.800048828125,1512.02001953125,1518.1099853515625,0],["2007-05-30",1517.5999755859375,1530.22998046875,1510.06005859375,1530.22998046875,0],["2007-05-31",1530.18994140625,1535.56005859375,1528.260009765625,1530.6199951171875,0],["2007-06-01",1530.6199951171875,1540.56005859375,1530.6199951171875,1536.3399658203125,0],["2007-06-04",1536.280029296875,1540.530029296875,1532.31005859375,1539.1800537109375,0],["2007-06-05",1539.1199951171875,1539.1199951171875,1525.6199951171875,1530.949951171875,0],["2007-06-06",1530.5699462890625,1530.5699462890625,1514.1300048828125,1517.3800048828125,0],["2007-06-07",1517.3599853515625,1517.3599853515625,1490.3699951171875,1490.719970703125,0],["2007-06-08",1490.7099609375,1507.760009765625,1487.4100341796875,1507.6700439453125,0],["2007-06-11",1507.6400146484375,1515.530029296875,1503.3499755859375,1509.1199951171875,0],["2007-06-12",1509.1199951171875,1511.3299560546875,1492.969970703125,1493.0,0],["2007-06-13",1492.6500244140625,1515.699951171875,1492.6500244140625,1515.6700439453125,0],["2007-06-14",1515.5799560546875,1526.449951171875,1515.5799560546875,1522.969970703125,0],["2007-06-15",1522.969970703125,1538.7099609375,1522.969970703125,1532.9100341796875,0],["2007-06-18",1532.9000244140625,1535.43994140625,1529.31005859375,1531.050048828125,0],["2007-06-19",1531.02001953125,1535.8499755859375,1525.6700439453125,1533.699951171875,0],["2007-06-20",1533.6800537109375,1537.3199462890625,1512.3599853515625,1512.8399658203125,0],["2007-06-21",1512.5,1522.9000244140625,1504.75,1522.18994140625,0],["2007-06-22",1522.18994140625,1522.18994140625,1500.739990234375,1502.56005859375,0],["2007-06-25",1502.56005859375,1514.2900390625,1492.6800537109375,1497.739990234375,0],["2007-06-26",1497.6800537109375,1506.1199951171875,1490.5400390625,1492.8900146484375,0],["2007-06-27",1492.6199951171875,1506.800048828125,1484.1800537109375,1506.3399658203125,0],["2007-06-28",1506.3199462890625,1514.8399658203125,1503.4100341796875,1505.7099609375,0],["2007-06-29",1505.699951171875,1517.530029296875,1493.6099853515625,1503.3499755859375,0],["2007-07-02",1504.6600341796875,1519.449951171875,1504.6600341796875,1519.4300537109375,0],["2007-07-03",1519.1199951171875,1526.010009765625,1519.1199951171875,1524.8699951171875,0],["2007-07-05",1524.8599853515625,1526.5699462890625,1517.719970703125,1525.4000244140625,0],["2007-07-06",1524.9599609375,1532.4000244140625,1520.469970703125,1530.43994140625,0],["2007-07-09",1530.4300537109375,1534.260009765625,1527.449951171875,1531.8499755859375,0],["2007-07-10",1531.8499755859375,1531.8499755859375,1510.010009765625,1510.1199951171875,0],["2007-07-11",1509.9300537109375,1519.3399658203125,1506.0999755859375,1518.760009765625,0],["2007-07-12",1518.739990234375,1547.9200439453125,1518.739990234375,1547.699951171875,0],["2007-07-13",1547.6800537109375,1555.0999755859375,1544.8499755859375,1552.5,0],["2007-07-16",1552.5,1555.9000244140625,1546.68994140625,1549.52001953125,0],["2007-07-17",1549.52001953125,1555.3199462890625,1547.739990234375,1549.3699951171875,0],["2007-07-18",1549.199951171875,1549.199951171875,1533.6700439453125,1546.1700439453125,0],["2007-07-19",1546.1300048828125,1555.199951171875,1546.1300048828125,1553.0799560546875,0],["2007-07-20",1553.18994140625,1553.18994140625,1529.199951171875,1534.0999755859375,0],["2007-07-23",1534.06005859375,1547.22998046875,1534.06005859375,1541.5699462890625,0],["2007-07-24",1541.5699462890625,1541.5699462890625,1508.6199951171875,1511.0400390625,0],["2007-07-25",1511.030029296875,1524.31005859375,1503.72998046875,1518.0899658203125,0],["2007-07-26",1518.0899658203125,1518.0899658203125,1465.300048828125,1482.6600341796875,0],["2007-07-27",1482.43994140625,1488.530029296875,1458.949951171875,1458.949951171875,0],["2007-07-30",1458.9300537109375,1477.8800048828125,1454.3199462890625,1473.9100341796875,0],["2007-07-31",1473.9000244140625,1488.300048828125,1454.25,1455.27001953125,0],["2007-08-01",1455.1800537109375,1468.3800048828125,1439.5899658203125,1465.81005859375,0],["2007-08-02",1465.4599609375,1476.4300537109375,1460.5799560546875,1472.199951171875,0],["2007-08-03",1472.1800537109375,1473.22998046875,1432.800048828125,1433.06005859375,0],["2007-08-06",1433.0400390625,1467.6700439453125,1427.3900146484375,1467.6700439453125,0],["2007-08-07",1467.6199951171875,1488.300048828125,1455.800048828125,1476.7099609375,0],["2007-08-08",1476.219970703125,1503.8900146484375,1476.219970703125,1497.489990234375,0],["2007-08-09",1497.2099609375,1497.2099609375,1453.0899658203125,1453.0899658203125,0],["2007-08-10",1453.0899658203125,1462.02001953125,1429.739990234375,1453.6400146484375,0],["2007-08-13",1453.4200439453125,1466.2900390625,1451.5400390625,1452.9200439453125,0],["2007-08-14",1452.8699951171875,1456.739990234375,1426.199951171875,1426.5400390625,0],["2007-08-15",1426.1500244140625,1440.780029296875,1404.3599853515625,1406.699951171875,0],["2007-08-16",1406.6400146484375,1415.969970703125,1370.5999755859375,1411.27001953125,0],["2007-08-17",1411.260009765625,1450.3299560546875,1411.260009765625,1445.93994140625,0],["2007-08-20",1445.93994140625,1451.75,1430.5400390625,1445.550048828125,0],["2007-08-21",1445.550048828125,1455.3199462890625,1439.760009765625,1447.1199951171875,0],["2007-08-22",1447.030029296875,1464.8599853515625,1447.030029296875,1464.0699462890625,0],["2007-08-23",1464.050048828125,1472.06005859375,1453.8800048828125,1462.5,0],["2007-08-24",1462.3399658203125,1479.4000244140625,1460.5400390625,1479.3699951171875,0],["2007-08-27",1479.3599853515625,1479.3599853515625,1465.97998046875,1466.7900390625,0],["2007-08-28",1466.719970703125,1466.719970703125,1432.010009765625,1432.3599853515625,0],["2007-08-29",1432.010009765625,1463.760009765625,1432.010009765625,1463.760009765625,0],["2007-08-30",1463.6700439453125,1468.4300537109375,1451.25,1457.6400146484375,0],["2007-08-31",1457.6099853515625,1481.469970703125,1457.6099853515625,1473.989990234375,0],["2007-09-04",1473.9599609375,1496.4000244140625,1472.1500244140625,1489.4200439453125,0],["2007-09-05",1488.760009765625,1488.760009765625,1466.3399658203125,1472.2900390625,0],["2007-09-06",1472.030029296875,1481.489990234375,1467.4100341796875,1478.550048828125,0],["2007-09-07",1478.550048828125,1478.550048828125,1449.0699462890625,1453.550048828125,0],["2007-09-10",1453.5,1462.25,1439.2900390625,1451.699951171875,0],["2007-09-11",1451.68994140625,1472.47998046875,1451.68994140625,1471.489990234375,0],["2007-09-12",1471.0999755859375,1479.5,1465.75,1471.56005859375,0],["2007-09-13",1471.469970703125,1489.5799560546875,1471.469970703125,1483.949951171875,0],["2007-09-14",1483.949951171875,1485.989990234375,1473.1800537109375,1484.25,0],["2007-09-17",1484.239990234375,1484.239990234375,1471.8199462890625,1476.6500244140625,0],["2007-09-18",1476.6300048828125,1519.8900146484375,1476.6300048828125,1519.780029296875,0],["2007-09-19",1519.75,1538.739990234375,1519.75,1529.030029296875,0],["2007-09-20",1528.68994140625,1529.1400146484375,1516.4200439453125,1518.75,0],["2007-09-21",1518.75,1530.8900146484375,1518.75,1525.75,0],["2007-09-24",1525.75,1530.1800537109375,1516.1500244140625,1517.72998046875,0],["2007-09-25",1516.3399658203125,1518.27001953125,1507.1300048828125,1517.2099609375,0],["2007-09-26",1518.6199951171875,1529.3900146484375,1518.6199951171875,1525.4200439453125,0],["2007-09-27",1527.3199462890625,1532.4599609375,1525.81005859375,1531.3800048828125,0],["2007-09-28",1531.239990234375,1533.739990234375,1521.989990234375,1526.75,0],["2007-10-01",1527.2900390625,1549.02001953125,1527.25,1547.0400390625,0],["2007-10-02",1546.9599609375,1548.010009765625,1540.3699951171875,1546.6300048828125,0],["2007-10-03",1545.800048828125,1545.8399658203125,1536.3399658203125,1539.5899658203125,0],["2007-10-04",1539.9100341796875,1544.02001953125,1537.6300048828125,1542.8399658203125,0],["2007-10-05",1543.8399658203125,1561.9100341796875,1543.8399658203125,1557.5899658203125,0],["2007-10-08",1556.510009765625,1556.510009765625,1549.0,1552.5799560546875,0],["2007-10-09",1553.1800537109375,1565.260009765625,1551.8199462890625,1565.1500244140625,0],["2007-10-10",1564.97998046875,1565.4200439453125,1555.4599609375,1562.469970703125,0],["2007-10-11",1564.719970703125,1576.0899658203125,1546.719970703125,1554.4100341796875,0],["2007-10-12",1555.4100341796875,1563.030029296875,1554.0899658203125,1561.800048828125,0],["2007-10-15",1562.25,1564.739990234375,1540.81005859375,1548.7099609375,0],["2007-10-16",1547.81005859375,1547.81005859375,1536.2900390625,1538.530029296875,0],["2007-10-17",1544.43994140625,1550.6600341796875,1526.010009765625,1541.239990234375,0],["2007-10-18",1539.2900390625,1542.7900390625,1531.760009765625,1540.0799560546875,0],["2007-10-19",1540.0,1540.0,1500.260009765625,1500.6300048828125,0],["2007-10-22",1497.7900390625,1508.06005859375,1490.4000244140625,1506.3299560546875,0],["2007-10-23",1509.300048828125,1520.010009765625,1503.6099853515625,1519.5899658203125,0],["2007-10-24",1516.6099853515625,1517.22998046875,1489.56005859375,1515.8800048828125,0],["2007-10-25",1516.1500244140625,1523.239990234375,1500.4599609375,1514.4000244140625,0],["2007-10-26",1522.1700439453125,1535.530029296875,1520.1800537109375,1535.280029296875,0],["2007-10-29",1536.9200439453125,1544.6700439453125,1536.4300537109375,1540.97998046875,0],["2007-10-30",1539.4200439453125,1539.4200439453125,1529.550048828125,1531.02001953125,0],["2007-10-31",1532.1500244140625,1552.760009765625,1529.4000244140625,1549.3800048828125,0],["2007-11-01",1545.7900390625,1545.7900390625,1506.6600341796875,1508.43994140625,0],["2007-11-02",1511.0699462890625,1513.1500244140625,1492.530029296875,1509.6500244140625,0],["2007-11-05",1505.6099853515625,1510.8399658203125,1489.949951171875,1502.1700439453125,0],["2007-11-06",1505.3299560546875,1520.77001953125,1499.0699462890625,1520.27001953125,0],["2007-11-07",1515.4599609375,1515.4599609375,1475.0400390625,1475.6199951171875,0],["2007-11-08",1475.27001953125,1482.5,1450.31005859375,1474.77001953125,0],["2007-11-09",1467.5899658203125,1474.0899658203125,1448.510009765625,1453.699951171875,0],["2007-11-12",1453.6600341796875,1464.93994140625,1438.530029296875,1439.1800537109375,0],["2007-11-13",1441.3499755859375,1481.3699951171875,1441.3499755859375,1481.050048828125,0],["2007-11-14",1483.4000244140625,1492.1400146484375,1466.469970703125,1470.5799560546875,0],["2007-11-15",1468.0400390625,1472.6700439453125,1443.489990234375,1451.1500244140625,0],["2007-11-16",1453.0899658203125,1462.1800537109375,1443.989990234375,1458.739990234375,0],["2007-11-19",1456.699951171875,1456.699951171875,1430.4200439453125,1433.27001953125,0],["2007-11-20",1434.510009765625,1452.6400146484375,1419.280029296875,1439.699951171875,0],["2007-11-21",1434.7099609375,1436.4000244140625,1415.6400146484375,1416.77001953125,0],["2007-11-23",1417.6199951171875,1440.8599853515625,1417.6199951171875,1440.699951171875,0],["2007-11-26",1440.739990234375,1446.0899658203125,1406.0999755859375,1407.219970703125,0],["2007-11-27",1409.5899658203125,1429.489990234375,1407.4300537109375,1428.22998046875,0],["2007-11-28",1432.949951171875,1471.6199951171875,1432.949951171875,1469.02001953125,0],["2007-11-29",1467.4100341796875,1473.81005859375,1458.3599853515625,1469.719970703125,0],["2007-11-30",1471.8299560546875,1488.93994140625,1470.8900146484375,1481.1400146484375,0],["2007-12-03",1479.6300048828125,1481.1600341796875,1470.0799560546875,1472.4200439453125,0],["2007-12-04",1471.3399658203125,1471.3399658203125,1460.6600341796875,1462.7900390625,0],["2007-12-05",1465.219970703125,1486.0899658203125,1465.219970703125,1485.010009765625,0],["2007-12-06",1484.5899658203125,1508.02001953125,1482.18994140625,1507.3399658203125,0],["2007-12-07",1508.5999755859375,1510.6300048828125,1502.6600341796875,1504.6600341796875,0],["2007-12-10",1505.1099853515625,1518.27001953125,1504.9599609375,1515.9599609375,0],["2007-12-11",1516.6800537109375,1523.5699462890625,1475.989990234375,1477.6500244140625,0],["2007-12-12",1487.5799560546875,1511.9599609375,1468.22998046875,1486.5899658203125,0],["2007-12-13",1483.27001953125,1489.4000244140625,1469.2099609375,1488.4100341796875,0],["2007-12-14",1486.18994140625,1486.6700439453125,1467.780029296875,1467.949951171875,0],["2007-12-17",1465.050048828125,1465.050048828125,1445.4300537109375,1445.9000244140625,0],["2007-12-18",1445.9200439453125,1460.1600341796875,1435.6500244140625,1454.97998046875,0],["2007-12-19",1454.699951171875,1464.4200439453125,1445.31005859375,1453.0,0],["2007-12-20",1456.4200439453125,1461.530029296875,1447.219970703125,1460.1199951171875,0],["2007-12-21",1463.18994140625,1485.4000244140625,1463.18994140625,1484.4599609375,0],["2007-12-24",1484.550048828125,1497.6300048828125,1484.550048828125,1496.449951171875,0],["2007-12-26",1495.1199951171875,1498.8499755859375,1488.199951171875,1497.6600341796875,0],["2007-12-27",1495.050048828125,1495.050048828125,1475.8599853515625,1476.27001953125,0],["2007-12-28",1479.8299560546875,1488.010009765625,1471.699951171875,1478.489990234375,0],["2007-12-31",1475.25,1475.8299560546875,1465.1300048828125,1468.3599853515625,0],["2008-01-02",1467.969970703125,1471.77001953125,1442.0699462890625,1447.1600341796875,0],["2008-01-03",1447.550048828125,1456.800048828125,1443.72998046875,1447.1600341796875,0],["2008-01-04",1444.010009765625,1444.010009765625,1411.18994140625,1411.6300048828125,0],["2008-01-07",1414.0699462890625,1423.8699951171875,1403.449951171875,1416.1800537109375,0],["2008-01-08",1415.7099609375,1430.280029296875,1388.300048828125,1390.18994140625,0],["2008-01-09",1390.25,1409.18994140625,1378.699951171875,1409.1300048828125,0],["2008-01-10",1406.780029296875,1429.0899658203125,1395.31005859375,1420.3299560546875,0],["2008-01-11",1419.9100341796875,1419.9100341796875,1394.8299560546875,1401.02001953125,0],["2008-01-14",1402.9100341796875,1417.8900146484375,1402.9100341796875,1416.25,0],["2008-01-15",1411.8800048828125,1411.8800048828125,1380.5999755859375,1380.949951171875,0],["2008-01-16",1377.4100341796875,1391.989990234375,1364.27001953125,1373.199951171875,0],["2008-01-17",1374.7900390625,1377.719970703125,1330.6700439453125,1333.25,0],["2008-01-18",1333.9000244140625,1350.280029296875,1312.510009765625,1325.18994140625,0],["2008-01-22",1312.93994140625,1322.0899658203125,1274.2900390625,1310.5,0],["2008-01-23",1310.4100341796875,1339.0899658203125,1270.050048828125,1338.5999755859375,0],["2008-01-24",1340.1300048828125,1355.1500244140625,1334.31005859375,1352.0699462890625,0],["2008-01-25",1357.3199462890625,1368.56005859375,1327.5,1330.6099853515625,0],["2008-01-28",1330.699951171875,1353.969970703125,1322.260009765625,1353.9599609375,0],["2008-01-29",1355.93994140625,1364.9300537109375,1350.18994140625,1362.300048828125,0],["2008-01-30",1362.219970703125,1385.8599853515625,1352.949951171875,1355.81005859375,0],["2008-01-31",1351.97998046875,1385.6199951171875,1334.0799560546875,1378.550048828125,0],["2008-02-01",1378.5999755859375,1396.02001953125,1375.9300537109375,1395.4200439453125,0],["2008-02-04",1395.3800048828125,1395.3800048828125,1379.68994140625,1380.8199462890625,0],["2008-02-05",1380.280029296875,1380.280029296875,1336.6400146484375,1336.6400146484375,0],["2008-02-06",1339.47998046875,1351.9599609375,1324.3399658203125,1326.449951171875,0],["2008-02-07",1324.010009765625,1347.1600341796875,1316.75,1336.9100341796875,0],["2008-02-08",1336.8800048828125,1341.219970703125,1321.06005859375,1331.2900390625,0],["2008-02-11",1331.9200439453125,1341.4000244140625,1320.3199462890625,1339.1300048828125,0],["2008-02-12",1340.550048828125,1362.0999755859375,1339.3599853515625,1348.8599853515625,0],["2008-02-13",1353.1199951171875,1369.22998046875,1350.780029296875,1367.2099609375,0],["2008-02-14",1367.3299560546875,1368.1600341796875,1347.31005859375,1348.8599853515625,0],["2008-02-15",1347.52001953125,1350.0,1338.1300048828125,1349.989990234375,0],["2008-02-19",1355.8599853515625,1367.280029296875,1345.050048828125,1348.780029296875,0],["2008-02-20",1348.3900146484375,1363.7099609375,1336.550048828125,1360.030029296875,0],["2008-02-21",1362.2099609375,1367.93994140625,1339.3399658203125,1342.530029296875,0],["2008-02-22",1344.219970703125,1354.300048828125,1327.0400390625,1353.1099853515625,0],["2008-02-25",1352.75,1374.3599853515625,1346.030029296875,1371.800048828125,0],["2008-02-26",1371.760009765625,1387.3399658203125,1363.2900390625,1381.2900390625,0],["2008-02-27",1378.949951171875,1388.3399658203125,1372.0,1380.02001953125,0],["2008-02-28",1378.1600341796875,1378.1600341796875,1363.1600341796875,1367.6800537109375,0],["2008-02-29",1364.0699462890625,1364.0699462890625,1325.4200439453125,1330.6300048828125,0],["2008-03-03",1330.449951171875,1335.1300048828125,1320.0400390625,1331.3399658203125,0],["2008-03-04",1329.5799560546875,1331.030029296875,1307.3900146484375,1326.75,0],["2008-03-05",1327.68994140625,1344.18994140625,1320.219970703125,1333.699951171875,0],["2008-03-06",1332.199951171875,1332.199951171875,1303.4200439453125,1304.3399658203125,0],["2008-03-07",1301.530029296875,1313.239990234375,1282.4300537109375,1293.3699951171875,0],["2008-03-10",1293.1600341796875,1295.010009765625,1272.6600341796875,1273.3699951171875,0],["2008-03-11",1274.4000244140625,1320.6500244140625,1274.4000244140625,1320.6500244140625,0],["2008-03-12",1321.1300048828125,1333.260009765625,1307.8599853515625,1308.77001953125,0],["2008-03-13",1305.260009765625,1321.6800537109375,1282.1099853515625,1315.47998046875,0],["2008-03-14",1316.050048828125,1321.469970703125,1274.8599853515625,1288.1400146484375,0],["2008-03-17",1283.2099609375,1287.5,1256.97998046875,1276.5999755859375,0],["2008-03-18",1277.1600341796875,1330.739990234375,1277.1600341796875,1330.739990234375,0],["2008-03-19",1330.969970703125,1341.510009765625,1298.4200439453125,1298.4200439453125,0],["2008-03-20",1299.6700439453125,1330.6700439453125,1295.219970703125,1329.510009765625,0],["2008-03-24",1330.2900390625,1359.6800537109375,1330.2900390625,1349.8800048828125,0],["2008-03-25",1349.0699462890625,1357.469970703125,1341.2099609375,1352.989990234375,0],["2008-03-26",1352.449951171875,1352.449951171875,1336.4100341796875,1341.1300048828125,0],["2008-03-27",1340.3399658203125,1345.6199951171875,1325.6600341796875,1325.760009765625,0],["2008-03-28",1327.02001953125,1334.8699951171875,1312.949951171875,1315.219970703125,0],["2008-03-31",1315.9200439453125,1328.52001953125,1312.81005859375,1322.699951171875,0],["2008-04-01",1326.4100341796875,1370.1800537109375,1326.4100341796875,1370.1800537109375,0],["2008-04-02",1369.9599609375,1377.949951171875,1361.550048828125,1367.530029296875,0],["2008-04-03",1365.68994140625,1375.6600341796875,1358.6800537109375,1369.31005859375,0],["2008-04-04",1369.8499755859375,1380.9100341796875,1362.8299560546875,1370.4000244140625,0],["2008-04-07",1373.68994140625,1386.739990234375,1369.02001953125,1372.5400390625,0],["2008-04-08",1370.1600341796875,1370.1600341796875,1360.6199951171875,1365.5400390625,0],["2008-04-09",1365.5,1368.3900146484375,1349.969970703125,1354.489990234375,0],["2008-04-10",1355.3699951171875,1367.239990234375,1350.1099853515625,1360.550048828125,0],["2008-04-11",1357.97998046875,1357.97998046875,1331.2099609375,1332.8299560546875,0],["2008-04-14",1332.199951171875,1335.6400146484375,1326.1600341796875,1328.3199462890625,0],["2008-04-15",1331.719970703125,1337.719970703125,1324.3499755859375,1334.4300537109375,0],["2008-04-16",1337.02001953125,1365.489990234375,1337.02001953125,1364.7099609375,0],["2008-04-17",1363.3699951171875,1368.5999755859375,1357.25,1365.56005859375,0],["2008-04-18",1369.0,1395.9000244140625,1369.0,1390.3299560546875,0],["2008-04-21",1387.719970703125,1390.22998046875,1379.25,1388.1700439453125,0],["2008-04-22",1386.4300537109375,1386.4300537109375,1369.8399658203125,1375.93994140625,0],["2008-04-23",1378.4000244140625,1387.8699951171875,1372.239990234375,1379.9300537109375,0],["2008-04-24",1380.52001953125,1397.719970703125,1371.0899658203125,1388.8199462890625,0],["2008-04-25",1387.8800048828125,1399.1099853515625,1379.97998046875,1397.8399658203125,0],["2008-04-28",1397.9599609375,1402.9000244140625,1394.4000244140625,1396.3699951171875,0],["2008-04-29",1395.6099853515625,1397.0,1386.699951171875,1390.93994140625,0],["2008-04-30",1391.219970703125,1404.5699462890625,1384.25,1385.5899658203125,0],["2008-05-01",1385.969970703125,1410.0699462890625,1383.0699462890625,1409.3399658203125,0],["2008-05-02",1409.1600341796875,1422.719970703125,1406.25,1413.9000244140625,0],["2008-05-05",1415.3399658203125,1415.3399658203125,1404.3699951171875,1407.489990234375,0],["2008-05-06",1405.5999755859375,1421.5699462890625,1397.0999755859375,1418.260009765625,0],["2008-05-07",1417.489990234375,1419.5400390625,1391.1600341796875,1392.5699462890625,0],["2008-05-08",1394.2900390625,1402.3499755859375,1389.3900146484375,1397.6800537109375,0],["2008-05-09",1394.9000244140625,1394.9000244140625,1384.1099853515625,1388.280029296875,0],["2008-05-12",1389.4000244140625,1404.06005859375,1386.199951171875,1403.5799560546875,0],["2008-05-13",1404.4000244140625,1406.300048828125,1396.260009765625,1403.0400390625,0],["2008-05-14",1405.6500244140625,1420.18994140625,1405.6500244140625,1408.6600341796875,0],["2008-05-15",1408.3599853515625,1424.4000244140625,1406.8699951171875,1423.5699462890625,0],["2008-05-16",1423.8900146484375,1425.8199462890625,1414.3499755859375,1425.3499755859375,0],["2008-05-19",1425.280029296875,1440.239990234375,1421.6300048828125,1426.6300048828125,0],["2008-05-20",1424.489990234375,1424.489990234375,1409.0899658203125,1413.4000244140625,0],["2008-05-21",1414.06005859375,1419.1199951171875,1388.81005859375,1390.7099609375,0],["2008-05-22",1390.8299560546875,1399.0699462890625,1390.22998046875,1394.3499755859375,0],["2008-05-23",1392.199951171875,1392.199951171875,1373.719970703125,1375.9300537109375,0],["2008-05-27",1375.969970703125,1387.4000244140625,1373.0699462890625,1385.3499755859375,0],["2008-05-28",1386.5400390625,1391.25,1378.1600341796875,1390.8399658203125,0],["2008-05-29",1390.5,1406.3199462890625,1388.5899658203125,1398.260009765625,0],["2008-05-30",1398.3599853515625,1404.4599609375,1398.0799560546875,1400.3800048828125,0],["2008-06-02",1399.6199951171875,1399.6199951171875,1377.7900390625,1385.6700439453125,0],["2008-06-03",1386.4200439453125,1393.1199951171875,1370.1199951171875,1377.6500244140625,0],["2008-06-04",1376.260009765625,1388.1800537109375,1371.739990234375,1377.199951171875,0],["2008-06-05",1377.47998046875,1404.050048828125,1377.47998046875,1404.050048828125,0],["2008-06-06",1400.06005859375,1400.06005859375,1359.9000244140625,1360.6800537109375,0],["2008-06-09",1360.8299560546875,1370.6300048828125,1350.6199951171875,1361.760009765625,0],["2008-06-10",1358.97998046875,1366.8399658203125,1351.56005859375,1358.43994140625,0],["2008-06-11",1357.0899658203125,1357.0899658203125,1335.469970703125,1335.489990234375,0],["2008-06-12",1335.780029296875,1353.030029296875,1331.2900390625,1339.8699951171875,0],["2008-06-13",1341.81005859375,1360.030029296875,1341.7099609375,1360.030029296875,0],["2008-06-16",1358.8499755859375,1364.699951171875,1352.0699462890625,1360.1400146484375,0],["2008-06-17",1360.7099609375,1366.5899658203125,1350.5400390625,1350.9300537109375,0],["2008-06-18",1349.5899658203125,1349.5899658203125,1333.4000244140625,1337.81005859375,0],["2008-06-19",1336.8900146484375,1347.6600341796875,1330.5,1342.8299560546875,0],["2008-06-20",1341.02001953125,1341.02001953125,1314.4599609375,1317.9300537109375,0],["2008-06-23",1319.77001953125,1323.780029296875,1315.31005859375,1318.0,0],["2008-06-24",1317.22998046875,1326.02001953125,1304.4200439453125,1314.2900390625,0],["2008-06-25",1314.5400390625,1335.6300048828125,1314.5400390625,1321.969970703125,0],["2008-06-26",1316.2900390625,1316.2900390625,1283.1500244140625,1283.1500244140625,0],["2008-06-27",1283.5999755859375,1289.449951171875,1272.0,1278.3800048828125,0],["2008-06-30",1278.06005859375,1290.31005859375,1274.8599853515625,1280.0,0],["2008-07-01",1276.68994140625,1285.31005859375,1260.6800537109375,1284.9100341796875,0],["2008-07-02",1285.8199462890625,1292.1700439453125,1261.510009765625,1261.52001953125,0],["2008-07-03",1262.9599609375,1271.47998046875,1252.010009765625,1262.9000244140625,0],["2008-07-07",1262.9000244140625,1273.949951171875,1240.6800537109375,1252.31005859375,0],["2008-07-08",1251.8399658203125,1274.1700439453125,1242.8399658203125,1273.699951171875,0],["2008-07-09",1273.3800048828125,1277.3599853515625,1244.5699462890625,1244.68994140625,0],["2008-07-10",1245.25,1257.6500244140625,1236.760009765625,1253.3900146484375,0],["2008-07-11",1248.6600341796875,1257.27001953125,1225.3499755859375,1239.489990234375,0],["2008-07-14",1241.6099853515625,1253.5,1225.010009765625,1228.300048828125,0],["2008-07-15",1226.8299560546875,1234.3499755859375,1200.43994140625,1214.9100341796875,0],["2008-07-16",1214.6500244140625,1245.52001953125,1211.3900146484375,1245.3599853515625,0],["2008-07-17",1246.31005859375,1262.31005859375,1241.489990234375,1260.3199462890625,0],["2008-07-18",1258.219970703125,1262.22998046875,1251.81005859375,1260.6800537109375,0],["2008-07-21",1261.8199462890625,1267.739990234375,1255.699951171875,1260.0,0],["2008-07-22",1257.0799560546875,1277.4200439453125,1248.8299560546875,1277.0,0],["2008-07-23",1278.8699951171875,1291.1700439453125,1276.06005859375,1282.18994140625,0],["2008-07-24",1283.219970703125,1283.219970703125,1251.47998046875,1252.5400390625,0],["2008-07-25",1253.510009765625,1263.22998046875,1251.75,1257.760009765625,0],["2008-07-28",1257.760009765625,1260.0899658203125,1234.3699951171875,1234.3699951171875,0],["2008-07-29",1236.3800048828125,1263.199951171875,1236.3800048828125,1263.199951171875,0],["2008-07-30",1264.52001953125,1284.3299560546875,1264.52001953125,1284.260009765625,0],["2008-07-31",1281.3699951171875,1284.9300537109375,1265.969970703125,1267.3800048828125,0],["2008-08-01",1269.4200439453125,1270.52001953125,1254.5400390625,1260.31005859375,0],["2008-08-04",1253.27001953125,1260.489990234375,1247.449951171875,1249.010009765625,0],["2008-08-05",1254.8699951171875,1284.8800048828125,1254.6700439453125,1284.8800048828125,0],["2008-08-06",1283.989990234375,1291.6700439453125,1276.0,1289.18994140625,0],["2008-08-07",1286.510009765625,1286.510009765625,1264.2900390625,1266.0699462890625,0],["2008-08-08",1266.2900390625,1297.8499755859375,1262.1099853515625,1296.3199462890625,0],["2008-08-11",1294.4200439453125,1313.1500244140625,1291.4100341796875,1305.3199462890625,0],["2008-08-12",1304.7900390625,1304.7900390625,1285.6400146484375,1289.5899658203125,0],["2008-08-13",1288.6400146484375,1294.030029296875,1274.8599853515625,1285.8299560546875,0],["2008-08-14",1282.1099853515625,1300.1099853515625,1276.8399658203125,1292.9300537109375,0],["2008-08-15",1293.8499755859375,1302.050048828125,1290.739990234375,1298.199951171875,0],["2008-08-18",1298.1400146484375,1300.219970703125,1274.510009765625,1278.5999755859375,0],["2008-08-19",1276.6500244140625,1276.6500244140625,1263.1099853515625,1266.68994140625,0],["2008-08-20",1267.3399658203125,1276.010009765625,1261.1600341796875,1274.5400390625,0],["2008-08-21",1271.0699462890625,1281.4000244140625,1265.219970703125,1277.719970703125,0],["2008-08-22",1277.5899658203125,1293.0899658203125,1277.5899658203125,1292.199951171875,0],["2008-08-25",1290.469970703125,1290.469970703125,1264.8699951171875,1266.8399658203125,0],["2008-08-26",1267.030029296875,1275.6500244140625,1263.2099609375,1271.510009765625,0],["2008-08-27",1271.2900390625,1285.050048828125,1270.030029296875,1281.6600341796875,0],["2008-08-28",1283.7900390625,1300.6800537109375,1283.7900390625,1300.6800537109375,0],["2008-08-29",1296.489990234375,1297.5899658203125,1282.739990234375,1282.8299560546875,0],["2008-09-02",1287.8299560546875,1303.0400390625,1272.199951171875,1277.5799560546875,0],["2008-09-03",1276.6099853515625,1280.5999755859375,1265.5899658203125,1274.97998046875,0],["2008-09-04",1271.800048828125,1271.800048828125,1232.8299560546875,1236.8299560546875,0],["2008-09-05",1233.2099609375,1244.93994140625,1217.22998046875,1242.31005859375,0],["2008-09-08",1249.5,1274.4200439453125,1247.1199951171875,1267.7900390625,0],["2008-09-09",1267.97998046875,1268.6600341796875,1224.510009765625,1224.510009765625,0],["2008-09-10",1227.5,1243.9000244140625,1221.5999755859375,1232.0400390625,0],["2008-09-11",1229.0400390625,1249.97998046875,1211.5400390625,1249.050048828125,0],["2008-09-12",1245.8800048828125,1255.0899658203125,1233.81005859375,1251.699951171875,0],["2008-09-15",1250.9200439453125,1250.9200439453125,1192.699951171875,1192.699951171875,0],["2008-09-16",1188.31005859375,1214.8399658203125,1169.280029296875,1213.5999755859375,0],["2008-09-17",1210.3399658203125,1210.3399658203125,1155.8800048828125,1156.3900146484375,0],["2008-09-18",1157.0799560546875,1211.1400146484375,1133.5,1206.510009765625,0],["2008-09-19",1213.1099853515625,1265.1199951171875,1213.1099853515625,1255.0799560546875,0],["2008-09-22",1255.3699951171875,1255.3699951171875,1205.6099853515625,1207.0899658203125,0],["2008-09-23",1207.6099853515625,1221.1500244140625,1187.06005859375,1188.219970703125,0],["2008-09-24",1188.7900390625,1197.4100341796875,1179.7900390625,1185.8699951171875,0],["2008-09-25",1187.8699951171875,1220.030029296875,1187.8699951171875,1209.1800537109375,0],["2008-09-26",1204.469970703125,1215.77001953125,1187.5400390625,1213.27001953125,0],["2008-09-29",1209.0699462890625,1209.0699462890625,1106.4200439453125,1106.4200439453125,0],["2008-09-30",1113.780029296875,1168.030029296875,1113.780029296875,1166.3599853515625,0],["2008-10-01",1164.1700439453125,1167.030029296875,1140.77001953125,1161.06005859375,0],["2008-10-02",1160.6400146484375,1160.6400146484375,1111.4300537109375,1114.280029296875,0],["2008-10-03",1115.1600341796875,1153.8199462890625,1098.1400146484375,1099.22998046875,0],["2008-10-06",1097.56005859375,1097.56005859375,1007.969970703125,1056.8900146484375,0],["2008-10-07",1057.5999755859375,1072.9100341796875,996.22998046875,996.22998046875,0],["2008-10-08",988.9099731445312,1021.0599975585938,970.969970703125,984.9400024414062,0],["2008-10-09",988.4199829101562,1005.25,909.1900024414062,909.9199829101562,0],["2008-10-10",902.3099975585938,936.3599853515625,839.7999877929688,899.219970703125,0],["2008-10-13",912.75,1006.9299926757812,912.75,1003.3499755859375,0],["2008-10-14",1009.969970703125,1044.31005859375,972.0700073242188,998.010009765625,0],["2008-10-15",994.5999755859375,994.5999755859375,903.989990234375,907.8400268554688,0],["2008-10-16",909.530029296875,947.7100219726562,865.8300170898438,946.4299926757812,0],["2008-10-17",942.2899780273438,984.6400146484375,918.739990234375,940.5499877929688,0],["2008-10-20",943.510009765625,985.4000244140625,943.510009765625,985.4000244140625,0],["2008-10-21",980.4000244140625,985.4400024414062,952.469970703125,955.0499877929688,0],["2008-10-22",951.6699829101562,951.6699829101562,875.8099975585938,896.780029296875,0],["2008-10-23",899.0800170898438,922.8300170898438,858.4400024414062,908.1099853515625,0],["2008-10-24",895.219970703125,896.2999877929688,852.8499755859375,876.77001953125,0],["2008-10-27",874.280029296875,893.780029296875,846.75,848.9199829101562,0],["2008-10-28",848.9199829101562,940.510009765625,845.27001953125,940.510009765625,0],["2008-10-29",939.510009765625,969.969970703125,922.260009765625,930.0900268554688,0],["2008-10-30",939.3800048828125,963.22998046875,928.5,954.0900268554688,0],["2008-10-31",953.1099853515625,984.3800048828125,944.5900268554688,968.75,0],["2008-11-03",968.6699829101562,975.5700073242188,958.8200073242188,966.2999877929688,0],["2008-11-04",971.3099975585938,1007.510009765625,971.3099975585938,1005.75,0],["2008-11-05",1001.8400268554688,1001.8400268554688,949.8599853515625,952.77001953125,0],["2008-11-06",952.4000244140625,952.4000244140625,899.72998046875,904.8800048828125,0],["2008-11-07",907.4400024414062,931.4600219726562,906.9000244140625,930.989990234375,0],["2008-11-10",936.75,951.9500122070312,907.469970703125,919.2100219726562,0],["2008-11-11",917.1500244140625,917.1500244140625,884.9000244140625,898.9500122070312,0],["2008-11-12",893.3900146484375,893.3900146484375,850.47998046875,852.2999877929688,0],["2008-11-13",853.1300048828125,913.010009765625,818.6900024414062,911.2899780273438,0],["2008-11-14",904.3599853515625,916.8800048828125,869.8800048828125,873.2899780273438,0],["2008-11-17",873.22998046875,882.2899780273438,848.97998046875,850.75,0],["2008-11-18",852.3400268554688,865.9000244140625,826.8400268554688,859.1199951171875,0],["2008-11-19",859.030029296875,864.5700073242188,806.1799926757812,806.5800170898438,0],["2008-11-20",805.8699951171875,820.52001953125,747.780029296875,752.4400024414062,0],["2008-11-21",755.8400268554688,801.2000122070312,741.02001953125,800.030029296875,0],["2008-11-24",801.2000122070312,865.5999755859375,801.2000122070312,851.8099975585938,0],["2008-11-25",853.4000244140625,868.9400024414062,834.989990234375,857.3900146484375,0],["2008-11-26",852.9000244140625,887.6799926757812,841.3699951171875,887.6799926757812,0],["2008-11-28",886.8900146484375,896.25,881.2100219726562,896.239990234375,0],["2008-12-01",888.6099853515625,888.6099853515625,815.6900024414062,816.2100219726562,0],["2008-12-02",817.9400024414062,850.5399780273438,817.9400024414062,848.8099975585938,0],["2008-12-03",843.5999755859375,873.1199951171875,827.5999755859375,870.739990234375,0],["2008-12-04",869.75,875.5999755859375,833.5999755859375,845.219970703125,0],["2008-12-05",844.4299926757812,879.4199829101562,818.4099731445312,876.0700073242188,0],["2008-12-08",882.7100219726562,918.5700073242188,882.7100219726562,909.7000122070312,0],["2008-12-09",906.47998046875,916.260009765625,885.3800048828125,888.6699829101562,0],["2008-12-10",892.1699829101562,908.27001953125,885.4500122070312,899.239990234375,0],["2008-12-11",898.3499755859375,904.6300048828125,868.72998046875,873.5900268554688,0],["2008-12-12",871.7899780273438,883.239990234375,851.3499755859375,879.72998046875,0],["2008-12-15",881.0700073242188,884.6300048828125,857.719970703125,868.5700073242188,0],["2008-12-16",871.530029296875,914.6599731445312,871.530029296875,913.1799926757812,0],["2008-12-17",908.1599731445312,918.8499755859375,895.9400024414062,904.4199829101562,0],["2008-12-18",905.97998046875,911.02001953125,877.4400024414062,885.280029296875,0],["2008-12-19",886.9600219726562,905.469970703125,883.02001953125,887.8800048828125,0],["2008-12-22",887.2000122070312,887.3699951171875,857.0900268554688,871.6300048828125,0],["2008-12-23",874.3099975585938,880.4400024414062,860.0999755859375,863.1599731445312,0],["2008-12-24",863.8699951171875,869.7899780273438,861.4400024414062,868.1500244140625,0],["2008-12-26",869.510009765625,873.739990234375,866.52001953125,872.7999877929688,0],["2008-12-29",872.3699951171875,873.7000122070312,857.0700073242188,869.4199829101562,0],["2008-12-30",870.5800170898438,891.1199951171875,870.5800170898438,890.6400146484375,0],["2008-12-31",890.5900268554688,910.3200073242188,889.6699829101562,903.25,0],["2009-01-02",902.989990234375,934.72998046875,899.3499755859375,931.7999877929688,0],["2009-01-05",929.1699829101562,936.6300048828125,919.530029296875,927.4500122070312,0],["2009-01-06",931.1699829101562,943.8499755859375,927.280029296875,934.7000122070312,0],["2009-01-07",927.4500122070312,927.4500122070312,902.3699951171875,906.6500244140625,0],["2009-01-08",905.72998046875,910.0,896.8099975585938,909.72998046875,0],["2009-01-09",909.9099731445312,911.9299926757812,888.3099975585938,890.3499755859375,0],["2009-01-12",890.4000244140625,890.4000244140625,864.3200073242188,870.260009765625,0],["2009-01-13",869.7899780273438,877.02001953125,862.02001953125,871.7899780273438,0],["2009-01-14",867.280029296875,867.280029296875,836.9299926757812,842.6199951171875,0],["2009-01-15",841.989990234375,851.5900268554688,817.0399780273438,843.739990234375,0],["2009-01-16",844.4500122070312,858.1300048828125,830.6599731445312,850.1199951171875,0],["2009-01-20",849.6400146484375,849.6400146484375,804.469970703125,805.219970703125,0],["2009-01-21",806.77001953125,841.719970703125,804.2999877929688,840.239990234375,0],["2009-01-22",839.739990234375,839.739990234375,811.2899780273438,827.5,0],["2009-01-23",822.1599731445312,838.6099853515625,806.0700073242188,831.9500122070312,0],["2009-01-26",832.5,852.530029296875,827.6900024414062,836.5700073242188,0],["2009-01-27",837.2999877929688,850.4500122070312,835.4000244140625,845.7100219726562,0],["2009-01-28",845.72998046875,877.8599853515625,845.72998046875,874.0900268554688,0],["2009-01-29",868.8900146484375,868.8900146484375,844.1500244140625,845.1400146484375,0],["2009-01-30",845.6900024414062,851.6599731445312,821.6699829101562,825.8800048828125,0],["2009-02-02",823.0900268554688,830.780029296875,812.8699951171875,825.4400024414062,0],["2009-02-03",825.6900024414062,842.5999755859375,821.97998046875,838.510009765625,0],["2009-02-04",837.77001953125,851.8499755859375,829.1799926757812,832.22998046875,0],["2009-02-05",831.75,850.5499877929688,819.9099731445312,845.8499755859375,0],["2009-02-06",846.0900268554688,870.75,845.4199829101562,868.5999755859375,0],["2009-02-09",868.239990234375,875.010009765625,861.6500244140625,869.8900146484375,0],["2009-02-10",866.8699951171875,868.0499877929688,822.989990234375,827.1599731445312,0],["2009-02-11",827.4099731445312,838.219970703125,822.2999877929688,833.739990234375,0],["2009-02-12",829.9099731445312,835.47998046875,808.0599975585938,835.1900024414062,0],["2009-02-13",833.9500122070312,839.4299926757812,825.2100219726562,826.8400268554688,0],["2009-02-17",818.6099853515625,818.6099853515625,789.1699829101562,789.1699829101562,0],["2009-02-18",791.0599975585938,796.1699829101562,780.4299926757812,788.4199829101562,0],["2009-02-19",787.9099731445312,797.5800170898438,777.030029296875,778.9400024414062,0],["2009-02-20",775.8699951171875,778.6900024414062,754.25,770.0499877929688,0],["2009-02-23",773.25,777.8499755859375,742.3699951171875,743.3300170898438,0],["2009-02-24",744.6900024414062,775.489990234375,744.6900024414062,773.1400146484375,0],["2009-02-25",770.6400146484375,780.1199951171875,752.8900146484375,764.9000244140625,0],["2009-02-26",765.760009765625,779.4199829101562,751.75,752.8300170898438,0],["2009-02-27",749.9299926757812,751.27001953125,734.52001953125,735.0900268554688,0],["2009-03-02",729.5700073242188,729.5700073242188,699.7000122070312,700.8200073242188,0],["2009-03-03",704.4400024414062,711.6699829101562,692.2999877929688,696.3300170898438,0],["2009-03-04",698.5999755859375,724.1199951171875,698.5999755859375,712.8699951171875,0],["2009-03-05",708.27001953125,708.27001953125,677.9299926757812,682.5499877929688,0],["2009-03-06",684.0399780273438,699.0900268554688,666.7899780273438,683.3800048828125,0],["2009-03-09",680.760009765625,695.27001953125,672.8800048828125,676.530029296875,0],["2009-03-10",679.280029296875,719.5999755859375,679.280029296875,719.5999755859375,0],["2009-03-11",719.5900268554688,731.9199829101562,713.8499755859375,721.3599853515625,0],["2009-03-12",720.8900146484375,752.6300048828125,714.760009765625,750.739990234375,0],["2009-03-13",751.969970703125,758.2899780273438,742.4600219726562,756.5499877929688,0],["2009-03-16",758.8400268554688,774.530029296875,753.3699951171875,753.8900146484375,0],["2009-03-17",753.8800048828125,778.1199951171875,749.9299926757812,778.1199951171875,0],["2009-03-18",776.010009765625,803.0399780273438,765.6400146484375,794.3499755859375,0],["2009-03-19",797.9199829101562,803.239990234375,781.8200073242188,784.0399780273438,0],["2009-03-20",784.5800170898438,788.9099731445312,766.2000122070312,768.5399780273438,0],["2009-03-23",772.3099975585938,823.3699951171875,772.3099975585938,822.9199829101562,0],["2009-03-24",820.5999755859375,823.6500244140625,805.47998046875,806.1199951171875,0],["2009-03-25",806.8099975585938,826.780029296875,791.3699951171875,813.8800048828125,0],["2009-03-26",814.0599975585938,832.97998046875,814.0599975585938,832.8599853515625,0],["2009-03-27",828.6799926757812,828.6799926757812,813.4299926757812,815.9400024414062,0],["2009-03-30",809.0700073242188,809.0700073242188,779.8099975585938,787.530029296875,0],["2009-03-31",790.8800048828125,810.47998046875,790.8800048828125,797.8699951171875,0],["2009-04-01",793.5900268554688,813.6199951171875,783.3200073242188,811.0800170898438,0],["2009-04-02",814.530029296875,845.6099853515625,814.530029296875,834.3800048828125,0],["2009-04-03",835.1300048828125,842.5,826.7000122070312,842.5,0],["2009-04-06",839.75,839.75,822.7899780273438,835.47998046875,0],["2009-04-07",834.1199951171875,834.1199951171875,814.530029296875,815.5499877929688,0],["2009-04-08",816.760009765625,828.4199829101562,814.8400268554688,825.1599731445312,0],["2009-04-09",829.2899780273438,856.9099731445312,829.2899780273438,856.5599975585938,0],["2009-04-13",855.3300170898438,864.3099975585938,845.3499755859375,858.72998046875,0],["2009-04-14",856.8800048828125,856.8800048828125,840.25,841.5,0],["2009-04-15",839.4400024414062,852.9299926757812,835.5800170898438,852.0599975585938,0],["2009-04-16",854.5399780273438,870.3499755859375,847.0399780273438,865.2999877929688,0],["2009-04-17",865.1799926757812,875.6300048828125,860.8699951171875,869.5999755859375,0],["2009-04-20",868.27001953125,868.27001953125,832.3900146484375,832.3900146484375,0],["2009-04-21",831.25,850.0900268554688,826.8300170898438,850.0800170898438,0],["2009-04-22",847.260009765625,861.780029296875,840.5700073242188,843.5499877929688,0],["2009-04-23",844.6199951171875,852.8699951171875,835.4500122070312,851.9199829101562,0],["2009-04-24",853.9099731445312,871.7999877929688,853.9099731445312,866.22998046875,0],["2009-04-27",862.8200073242188,868.8300170898438,854.6500244140625,857.510009765625,0],["2009-04-28",854.47998046875,864.47998046875,847.1199951171875,855.1599731445312,0],["2009-04-29",856.8499755859375,882.0599975585938,856.8499755859375,873.6400146484375,0],["2009-04-30",876.5900268554688,888.7000122070312,868.510009765625,872.8099975585938,0],["2009-05-01",872.739990234375,880.47998046875,866.0999755859375,877.52001953125,0],["2009-05-04",879.2100219726562,907.8499755859375,879.2100219726562,907.239990234375,0],["2009-05-05",906.0999755859375,907.7000122070312,897.3400268554688,903.7999877929688,0],["2009-05-06",903.9500122070312,920.280029296875,903.9500122070312,919.530029296875,0],["2009-05-07",919.5800170898438,929.5800170898438,901.3599853515625,907.3900146484375,0],["2009-05-08",909.030029296875,930.1699829101562,909.030029296875,929.22998046875,0],["2009-05-11",922.989990234375,922.989990234375,908.6799926757812,909.239990234375,0],["2009-05-12",910.52001953125,915.5700073242188,896.4600219726562,908.3499755859375,0],["2009-05-13",905.4000244140625,905.4000244140625,882.7999877929688,883.9199829101562,0],["2009-05-14",884.239990234375,898.3599853515625,882.52001953125,893.0700073242188,0],["2009-05-15",892.760009765625,896.969970703125,878.9400024414062,882.8800048828125,0],["2009-05-18",886.0700073242188,910.0,886.0700073242188,909.7100219726562,0],["2009-05-19",909.6699829101562,916.3900146484375,905.219970703125,908.1300048828125,0],["2009-05-20",908.6199951171875,924.5999755859375,901.3699951171875,903.469970703125,0],["2009-05-21",900.4199829101562,900.4199829101562,879.6099853515625,888.3300170898438,0],["2009-05-22",888.6799926757812,896.6500244140625,883.75,887.0,0],["2009-05-26",887.0,911.760009765625,881.4600219726562,910.3300170898438,0],["2009-05-27",909.9500122070312,913.8400268554688,891.8699951171875,893.0599975585938,0],["2009-05-28",892.9600219726562,909.4500122070312,887.5999755859375,906.8300170898438,0],["2009-05-29",907.02001953125,920.02001953125,903.5599975585938,919.1400146484375,0],["2009-06-01",923.260009765625,947.77001953125,923.260009765625,942.8699951171875,0],["2009-06-02",942.8699951171875,949.3800048828125,938.4600219726562,944.739990234375,0],["2009-06-03",942.510009765625,942.510009765625,923.8499755859375,931.760009765625,0],["2009-06-04",932.489990234375,942.469970703125,929.3200073242188,942.4600219726562,0],["2009-06-05",945.6699829101562,951.6900024414062,934.1300048828125,940.0900268554688,0],["2009-06-08",938.1199951171875,946.3300170898438,926.4400024414062,939.1400146484375,0],["2009-06-09",940.3499755859375,946.9199829101562,936.1500244140625,942.4299926757812,0],["2009-06-10",942.72998046875,949.77001953125,927.969970703125,939.1500244140625,0],["2009-06-11",939.0399780273438,956.22998046875,939.0399780273438,944.8900146484375,0],["2009-06-12",943.4400024414062,946.2999877929688,935.6599731445312,946.2100219726562,0],["2009-06-15",942.4500122070312,942.4500122070312,919.6500244140625,923.719970703125,0],["2009-06-16",925.5999755859375,928.0,911.5999755859375,911.969970703125,0],["2009-06-17",911.8900146484375,918.4400024414062,903.780029296875,910.7100219726562,0],["2009-06-18",910.8599853515625,921.9299926757812,907.9400024414062,918.3699951171875,0],["2009-06-19",919.9600219726562,927.0900268554688,915.7999877929688,921.22998046875,0],["2009-06-22",918.1300048828125,918.1300048828125,893.0399780273438,893.0399780273438,0],["2009-06-23",893.4600219726562,898.6900024414062,888.8599853515625,895.0999755859375,0],["2009-06-24",896.3099975585938,910.8499755859375,896.3099975585938,900.9400024414062,0],["2009-06-25",899.4500122070312,921.4199829101562,896.27001953125,920.260009765625,0],["2009-06-26",918.8400268554688,922.0,913.030029296875,918.9000244140625,0],["2009-06-29",919.8599853515625,927.989990234375,916.1799926757812,927.22998046875,0],["2009-06-30",927.1500244140625,930.010009765625,912.8599853515625,919.3200073242188,0],["2009-07-01",920.8200073242188,931.9199829101562,920.8200073242188,923.3300170898438,0],["2009-07-02",921.239990234375,921.239990234375,896.4199829101562,896.4199829101562,0],["2009-07-06",894.27001953125,898.719970703125,886.3599853515625,898.719970703125,0],["2009-07-07",898.5999755859375,898.5999755859375,879.9299926757812,881.030029296875,0],["2009-07-08",881.9000244140625,886.7999877929688,869.3200073242188,879.5599975585938,0],["2009-07-09",881.280029296875,887.8599853515625,878.4500122070312,882.6799926757812,0],["2009-07-10",880.030029296875,883.5700073242188,872.8099975585938,879.1300048828125,0],["2009-07-13",879.5700073242188,901.0499877929688,875.3200073242188,901.0499877929688,0],["2009-07-14",900.77001953125,905.8400268554688,896.5,905.8400268554688,0],["2009-07-15",910.1500244140625,933.9500122070312,910.1500244140625,932.6799926757812,0],["2009-07-16",930.1699829101562,943.9600219726562,927.4500122070312,940.739990234375,0],["2009-07-17",940.5599975585938,941.8900146484375,934.6500244140625,940.3800048828125,0],["2009-07-20",942.0700073242188,951.6199951171875,940.989990234375,951.1300048828125,0],["2009-07-21",951.969970703125,956.530029296875,943.219970703125,954.5800170898438,0],["2009-07-22",953.4000244140625,959.8300170898438,947.75,954.0700073242188,0],["2009-07-23",954.0700073242188,979.4199829101562,953.27001953125,976.2899780273438,0],["2009-07-24",972.1599731445312,979.7899780273438,965.9500122070312,979.260009765625,0],["2009-07-27",978.6300048828125,982.489990234375,972.2899780273438,982.1799926757812,0],["2009-07-28",981.47998046875,982.3499755859375,969.3499755859375,979.6199951171875,0],["2009-07-29",977.6599731445312,977.760009765625,968.6500244140625,975.1500244140625,0],["2009-07-30",976.010009765625,996.6799926757812,976.010009765625,986.75,0],["2009-07-31",986.7999877929688,993.1799926757812,982.8499755859375,987.47998046875,0],["2009-08-03",990.219970703125,1003.6099853515625,990.219970703125,1002.6300048828125,0],["2009-08-04",1001.4099731445312,1007.1199951171875,996.6799926757812,1005.6500244140625,0],["2009-08-05",1005.4099731445312,1006.6400146484375,994.3099975585938,1002.719970703125,0],["2009-08-06",1004.0599975585938,1008.0,992.489990234375,997.0800170898438,0],["2009-08-07",999.8300170898438,1018.0,999.8300170898438,1010.47998046875,0],["2009-08-10",1008.8900146484375,1010.1199951171875,1000.989990234375,1007.0999755859375,0],["2009-08-11",1005.77001953125,1005.77001953125,992.4000244140625,994.3499755859375,0],["2009-08-12",994.0,1012.780029296875,993.3599853515625,1005.8099975585938,0],["2009-08-13",1005.8599853515625,1013.1400146484375,1000.8200073242188,1012.72998046875,0],["2009-08-14",1012.22998046875,1012.5999755859375,994.5999755859375,1004.0900268554688,0],["2009-08-17",998.1799926757812,998.1799926757812,978.510009765625,979.72998046875,0],["2009-08-18",980.6199951171875,991.2000122070312,980.6199951171875,989.6699829101562,0],["2009-08-19",986.8800048828125,999.6099853515625,980.6199951171875,996.4600219726562,0],["2009-08-20",996.4099731445312,1008.9199829101562,996.3900146484375,1007.3699951171875,0],["2009-08-21",1009.0599975585938,1027.5899658203125,1009.0599975585938,1026.1300048828125,0],["2009-08-24",1026.5899658203125,1035.8199462890625,1022.47998046875,1025.5699462890625,0],["2009-08-25",1026.6300048828125,1037.75,1026.2099609375,1028.0,0],["2009-08-26",1027.3499755859375,1032.469970703125,1021.5700073242188,1028.1199951171875,0],["2009-08-27",1027.81005859375,1033.3299560546875,1016.2000122070312,1030.97998046875,0],["2009-08-28",1031.6199951171875,1039.469970703125,1023.1300048828125,1028.9300537109375,0],["2009-08-31",1025.2099609375,1025.2099609375,1014.6199951171875,1020.6199951171875,0],["2009-09-01",1019.52001953125,1028.449951171875,996.280029296875,998.0399780273438,0],["2009-09-02",996.0700073242188,1000.3400268554688,991.969970703125,994.75,0],["2009-09-03",996.1199951171875,1003.4299926757812,992.25,1003.239990234375,0],["2009-09-04",1003.8400268554688,1016.47998046875,1001.6500244140625,1016.4000244140625,0],["2009-09-08",1018.6699829101562,1026.0699462890625,1018.6699829101562,1025.3900146484375,0],["2009-09-09",1025.3599853515625,1036.3399658203125,1023.969970703125,1033.3699951171875,0],["2009-09-10",1032.989990234375,1044.1400146484375,1028.0400390625,1044.1400146484375,0],["2009-09-11",1043.9200439453125,1048.1800537109375,1038.4000244140625,1042.72998046875,0],["2009-09-14",1040.1500244140625,1049.739990234375,1035.0,1049.3399658203125,0],["2009-09-15",1049.030029296875,1056.0400390625,1043.4200439453125,1052.6300048828125,0],["2009-09-16",1053.989990234375,1068.760009765625,1052.8699951171875,1068.760009765625,0],["2009-09-17",1067.8699951171875,1074.77001953125,1061.199951171875,1065.489990234375,0],["2009-09-18",1066.5999755859375,1071.52001953125,1064.27001953125,1068.300048828125,0],["2009-09-21",1067.1400146484375,1067.280029296875,1057.4599609375,1064.6600341796875,0],["2009-09-22",1066.3499755859375,1073.81005859375,1066.3499755859375,1071.6600341796875,0],["2009-09-23",1072.68994140625,1080.1500244140625,1060.3900146484375,1060.8699951171875,0],["2009-09-24",1062.56005859375,1066.2900390625,1045.8499755859375,1050.780029296875,0],["2009-09-25",1049.47998046875,1053.469970703125,1041.1700439453125,1044.3800048828125,0],["2009-09-28",1045.3800048828125,1065.1300048828125,1045.3800048828125,1062.97998046875,0],["2009-09-29",1063.68994140625,1069.6199951171875,1057.8299560546875,1060.6099853515625,0],["2009-09-30",1061.02001953125,1063.4000244140625,1046.469970703125,1057.0799560546875,0],["2009-10-01",1054.9100341796875,1054.9100341796875,1029.449951171875,1029.8499755859375,0],["2009-10-02",1029.7099609375,1030.5999755859375,1019.9500122070312,1025.2099609375,0],["2009-10-05",1026.8699951171875,1042.5799560546875,1025.9200439453125,1040.4599609375,0],["2009-10-06",1042.02001953125,1060.550048828125,1042.02001953125,1054.719970703125,0],["2009-10-07",1053.6500244140625,1058.02001953125,1050.0999755859375,1057.5799560546875,0],["2009-10-08",1060.030029296875,1070.6700439453125,1060.030029296875,1065.47998046875,0],["2009-10-09",1065.280029296875,1071.510009765625,1063.0,1071.489990234375,0],["2009-10-12",1071.6300048828125,1079.4599609375,1071.6300048828125,1076.18994140625,0],["2009-10-13",1074.9599609375,1075.300048828125,1066.7099609375,1073.18994140625,0],["2009-10-14",1078.6800537109375,1093.1700439453125,1078.6800537109375,1092.02001953125,0],["2009-10-15",1090.3599853515625,1096.56005859375,1086.4100341796875,1096.56005859375,0],["2009-10-16",1094.6700439453125,1094.6700439453125,1081.530029296875,1087.6800537109375,0],["2009-10-19",1088.219970703125,1100.1700439453125,1086.47998046875,1097.9100341796875,0],["2009-10-20",1098.6400146484375,1098.6400146484375,1086.1600341796875,1091.06005859375,0],["2009-10-21",1090.3599853515625,1101.3599853515625,1080.77001953125,1081.4000244140625,0],["2009-10-22",1080.9599609375,1095.2099609375,1074.31005859375,1092.9100341796875,0],["2009-10-23",1095.6199951171875,1095.8299560546875,1075.489990234375,1079.5999755859375,0],["2009-10-26",1080.3599853515625,1091.75,1065.22998046875,1066.949951171875,0],["2009-10-27",1067.5400390625,1072.47998046875,1060.6199951171875,1063.4100341796875,0],["2009-10-28",1061.510009765625,1063.260009765625,1042.18994140625,1042.6300048828125,0],["2009-10-29",1043.68994140625,1066.8299560546875,1043.68994140625,1066.1099853515625,0],["2009-10-30",1065.4100341796875,1065.4100341796875,1033.3800048828125,1036.18994140625,0],["2009-11-02",1036.1800537109375,1052.1800537109375,1029.3800048828125,1042.8800048828125,0],["2009-11-03",1040.9200439453125,1046.3599853515625,1033.93994140625,1045.4100341796875,0],["2009-11-04",1047.1400146484375,1061.0,1045.1500244140625,1046.5,0],["2009-11-05",1047.300048828125,1066.6500244140625,1047.300048828125,1066.6300048828125,0],["2009-11-06",1064.949951171875,1071.47998046875,1059.3199462890625,1069.300048828125,0],["2009-11-09",1072.31005859375,1093.18994140625,1072.31005859375,1093.0799560546875,0],["2009-11-10",1091.8599853515625,1096.4200439453125,1087.4000244140625,1093.010009765625,0],["2009-11-11",1096.0400390625,1105.3699951171875,1093.81005859375,1098.510009765625,0],["2009-11-12",1098.31005859375,1101.969970703125,1084.9000244140625,1087.239990234375,0],["2009-11-13",1087.5899658203125,1097.7900390625,1085.3299560546875,1093.47998046875,0],["2009-11-16",1094.1300048828125,1113.68994140625,1094.1300048828125,1109.300048828125,0],["2009-11-17",1109.219970703125,1110.52001953125,1102.18994140625,1110.3199462890625,0],["2009-11-18",1109.43994140625,1111.0999755859375,1102.699951171875,1109.800048828125,0],["2009-11-19",1106.43994140625,1106.43994140625,1088.4000244140625,1094.9000244140625,0],["2009-11-20",1094.6600341796875,1094.6600341796875,1086.81005859375,1091.3800048828125,0],["2009-11-23",1094.8599853515625,1112.3800048828125,1094.8599853515625,1106.239990234375,0],["2009-11-24",1105.8299560546875,1107.56005859375,1097.6300048828125,1105.6500244140625,0],["2009-11-25",1106.489990234375,1111.1800537109375,1104.75,1110.6300048828125,0],["2009-11-27",1105.469970703125,1105.469970703125,1083.739990234375,1091.489990234375,0],["2009-11-30",1091.0699462890625,1097.239990234375,1086.25,1095.6300048828125,0],["2009-12-01",1098.8900146484375,1112.280029296875,1098.8900146484375,1108.8599853515625,0],["2009-12-02",1109.030029296875,1115.5799560546875,1105.2900390625,1109.239990234375,0],["2009-12-03",1110.5899658203125,1117.280029296875,1098.739990234375,1099.9200439453125,0],["2009-12-04",1100.4300537109375,1119.1300048828125,1096.52001953125,1105.97998046875,0],["2009-12-07",1105.52001953125,1110.719970703125,1100.8299560546875,1103.25,0],["2009-12-08",1103.0400390625,1103.0400390625,1088.6099853515625,1091.93994140625,0],["2009-12-09",1091.0699462890625,1097.0400390625,1085.8900146484375,1095.949951171875,0],["2009-12-10",1098.68994140625,1106.25,1098.68994140625,1102.3499755859375,0],["2009-12-11",1103.9599609375,1108.5,1101.3399658203125,1106.4100341796875,0],["2009-12-14",1107.8399658203125,1114.760009765625,1107.8399658203125,1114.1099853515625,0],["2009-12-15",1114.1099853515625,1114.1099853515625,1105.3499755859375,1107.9300537109375,0],["2009-12-16",1108.6099853515625,1116.2099609375,1107.9599609375,1109.1800537109375,0],["2009-12-17",1106.3599853515625,1106.3599853515625,1095.8800048828125,1096.0799560546875,0],["2009-12-18",1097.8599853515625,1103.739990234375,1093.8800048828125,1102.469970703125,0],["2009-12-21",1105.31005859375,1117.6800537109375,1105.31005859375,1114.050048828125,0],["2009-12-22",1114.510009765625,1120.27001953125,1114.510009765625,1118.02001953125,0],["2009-12-23",1118.8399658203125,1121.5799560546875,1116.0,1120.5899658203125,0],["2009-12-24",1121.0799560546875,1126.47998046875,1121.0799560546875,1126.47998046875,0],["2009-12-28",1127.530029296875,1130.3800048828125,1123.510009765625,1127.780029296875,0],["2009-12-29",1128.550048828125,1130.3800048828125,1126.0799560546875,1126.199951171875,0],["2009-12-30",1125.530029296875,1126.4200439453125,1121.93994140625,1126.4200439453125,0],["2009-12-31",1126.5999755859375,1127.6400146484375,1114.81005859375,1115.0999755859375,0],["2010-01-04",1116.56005859375,1133.8699951171875,1116.56005859375,1132.989990234375,0],["2010-01-05",1132.6600341796875,1136.6300048828125,1129.6600341796875,1136.52001953125,0],["2010-01-06",1135.7099609375,1139.18994140625,1133.949951171875,1137.1400146484375,0],["2010-01-07",1136.27001953125,1142.4599609375,1131.3199462890625,1141.68994140625,0],["2010-01-08",1140.52001953125,1145.3900146484375,1136.219970703125,1144.97998046875,0],["2010-01-11",1145.9599609375,1149.739990234375,1142.02001953125,1146.97998046875,0],["2010-01-12",1143.81005859375,1143.81005859375,1131.77001953125,1136.219970703125,0],["2010-01-13",1137.31005859375,1148.4000244140625,1133.1800537109375,1145.6800537109375,0],["2010-01-14",1145.6800537109375,1150.4100341796875,1143.800048828125,1148.4599609375,0],["2010-01-15",1147.719970703125,1147.77001953125,1131.3900146484375,1136.030029296875,0],["2010-01-19",1136.030029296875,1150.449951171875,1135.77001953125,1150.22998046875,0],["2010-01-20",1147.949951171875,1147.949951171875,1129.25,1138.0400390625,0],["2010-01-21",1138.6800537109375,1141.5799560546875,1114.8399658203125,1116.47998046875,0],["2010-01-22",1115.489990234375,1115.489990234375,1090.1800537109375,1091.760009765625,0],["2010-01-25",1092.4000244140625,1102.969970703125,1092.4000244140625,1096.780029296875,0],["2010-01-26",1095.800048828125,1103.68994140625,1089.8599853515625,1092.1700439453125,0],["2010-01-27",1091.93994140625,1099.510009765625,1083.1099853515625,1097.5,0],["2010-01-28",1096.9300537109375,1100.219970703125,1078.4599609375,1084.530029296875,0],["2010-01-29",1087.6099853515625,1096.449951171875,1071.5899658203125,1073.8699951171875,0],["2010-02-01",1073.8900146484375,1089.3800048828125,1073.8900146484375,1089.18994140625,0],["2010-02-02",1090.050048828125,1104.72998046875,1087.9599609375,1103.3199462890625,0],["2010-02-03",1100.6700439453125,1102.719970703125,1093.969970703125,1097.280029296875,0],["2010-02-04",1097.25,1097.25,1062.780029296875,1063.1099853515625,0],["2010-02-05",1064.1199951171875,1067.1300048828125,1044.5,1066.18994140625,0],["2010-02-08",1065.510009765625,1071.199951171875,1056.510009765625,1056.739990234375,0],["2010-02-09",1060.06005859375,1079.280029296875,1060.06005859375,1070.52001953125,0],["2010-02-10",1069.6800537109375,1073.6700439453125,1059.3399658203125,1068.1300048828125,0],["2010-02-11",1067.0999755859375,1080.0400390625,1060.5899658203125,1078.469970703125,0],["2010-02-12",1075.949951171875,1077.81005859375,1062.969970703125,1075.510009765625,0],["2010-02-16",1079.1300048828125,1095.6700439453125,1079.1300048828125,1094.8699951171875,0],["2010-02-17",1096.1400146484375,1101.030029296875,1094.719970703125,1099.510009765625,0],["2010-02-18",1099.030029296875,1108.239990234375,1097.47998046875,1106.75,0],["2010-02-19",1105.489990234375,1112.4200439453125,1100.800048828125,1109.1700439453125,0],["2010-02-22",1110.0,1112.2900390625,1105.3800048828125,1108.010009765625,0],["2010-02-23",1107.489990234375,1108.5799560546875,1092.1800537109375,1094.5999755859375,0],["2010-02-24",1095.8900146484375,1106.4200439453125,1095.5,1105.239990234375,0],["2010-02-25",1101.239990234375,1103.5,1086.02001953125,1102.93994140625,0],["2010-02-26",1103.0999755859375,1107.239990234375,1097.56005859375,1104.489990234375,0],["2010-03-01",1105.3599853515625,1116.1099853515625,1105.3599853515625,1115.7099609375,0],["2010-03-02",1117.010009765625,1123.4599609375,1116.510009765625,1118.31005859375,0],["2010-03-03",1119.3599853515625,1125.6400146484375,1116.5799560546875,1118.7900390625,0],["2010-03-04",1119.1199951171875,1123.72998046875,1116.6600341796875,1122.969970703125,0],["2010-03-05",1125.1199951171875,1139.3800048828125,1125.1199951171875,1138.699951171875,0],["2010-03-08",1138.4000244140625,1141.050048828125,1136.77001953125,1138.5,0],["2010-03-09",1137.56005859375,1145.3699951171875,1134.9000244140625,1140.449951171875,0],["2010-03-10",1140.219970703125,1148.260009765625,1140.0899658203125,1145.6099853515625,0],["2010-03-11",1143.9599609375,1150.239990234375,1138.989990234375,1150.239990234375,0],["2010-03-12",1151.7099609375,1153.4100341796875,1146.969970703125,1149.989990234375,0],["2010-03-15",1148.530029296875,1150.97998046875,1141.449951171875,1150.510009765625,0],["2010-03-16",1150.8299560546875,1160.280029296875,1150.3499755859375,1159.4599609375,0],["2010-03-17",1159.93994140625,1169.8399658203125,1159.93994140625,1166.2099609375,0],["2010-03-18",1166.1300048828125,1167.77001953125,1161.1600341796875,1165.8299560546875,0],["2010-03-19",1166.6800537109375,1169.199951171875,1155.3299560546875,1159.9000244140625,0],["2010-03-22",1157.25,1167.8199462890625,1152.8800048828125,1165.81005859375,0],["2010-03-23",1166.469970703125,1174.719970703125,1163.8299560546875,1174.1700439453125,0],["2010-03-24",1172.699951171875,1173.0400390625,1166.010009765625,1167.719970703125,0],["2010-03-25",1170.030029296875,1180.68994140625,1165.0899658203125,1165.72998046875,0],["2010-03-26",1167.5799560546875,1173.9300537109375,1161.47998046875,1166.5899658203125,0],["2010-03-29",1167.7099609375,1174.8499755859375,1167.7099609375,1173.219970703125,0],["2010-03-30",1173.75,1177.8299560546875,1168.9200439453125,1173.27001953125,0],["2010-03-31",1171.75,1174.56005859375,1165.77001953125,1169.4300537109375,0],["2010-04-01",1171.22998046875,1181.4300537109375,1170.68994140625,1178.0999755859375,0],["2010-04-05",1178.7099609375,1187.72998046875,1178.7099609375,1187.43994140625,0],["2010-04-06",1186.010009765625,1191.800048828125,1182.77001953125,1189.43994140625,0],["2010-04-07",1188.22998046875,1189.5999755859375,1177.25,1182.449951171875,0],["2010-04-08",1181.75,1188.550048828125,1175.1199951171875,1186.43994140625,0],["2010-04-09",1187.469970703125,1194.6600341796875,1187.1500244140625,1194.3699951171875,0],["2010-04-12",1194.93994140625,1199.199951171875,1194.7099609375,1196.47998046875,0],["2010-04-13",1195.93994140625,1199.0400390625,1188.8199462890625,1197.300048828125,0],["2010-04-14",1198.68994140625,1210.6500244140625,1198.68994140625,1210.6500244140625,0],["2010-04-15",1210.77001953125,1213.9200439453125,1208.5,1211.6700439453125,0],["2010-04-16",1210.1700439453125,1210.1700439453125,1186.77001953125,1192.1300048828125,0],["2010-04-19",1192.06005859375,1197.8699951171875,1183.6800537109375,1197.52001953125,0],["2010-04-20",1199.0400390625,1208.5799560546875,1199.0400390625,1207.1700439453125,0],["2010-04-21",1207.1600341796875,1210.989990234375,1198.8499755859375,1205.93994140625,0],["2010-04-22",1202.52001953125,1210.27001953125,1190.18994140625,1208.6700439453125,0],["2010-04-23",1207.8699951171875,1217.280029296875,1205.0999755859375,1217.280029296875,0],["2010-04-26",1217.0699462890625,1219.800048828125,1211.0699462890625,1212.050048828125,0],["2010-04-27",1209.9200439453125,1211.3800048828125,1181.6199951171875,1183.7099609375,0],["2010-04-28",1184.5899658203125,1195.050048828125,1181.81005859375,1191.3599853515625,0],["2010-04-29",1193.300048828125,1209.3599853515625,1193.300048828125,1206.780029296875,0],["2010-04-30",1206.77001953125,1207.989990234375,1186.3199462890625,1186.68994140625,0],["2010-05-03",1188.5799560546875,1205.1300048828125,1188.5799560546875,1202.260009765625,0],["2010-05-04",1197.5,1197.5,1168.1199951171875,1173.5999755859375,0],["2010-05-05",1169.239990234375,1175.949951171875,1158.1500244140625,1165.8699951171875,0],["2010-05-06",1164.3800048828125,1167.5799560546875,1065.7900390625,1128.1500244140625,0],["2010-05-07",1127.0400390625,1135.1300048828125,1094.1500244140625,1110.8800048828125,0],["2010-05-10",1122.27001953125,1163.8499755859375,1122.27001953125,1159.72998046875,0],["2010-05-11",1156.3900146484375,1170.47998046875,1147.7099609375,1155.7900390625,0],["2010-05-12",1155.4300537109375,1172.8699951171875,1155.4300537109375,1171.6700439453125,0],["2010-05-13",1170.0400390625,1173.5699462890625,1156.1400146484375,1157.43994140625,0],["2010-05-14",1157.18994140625,1157.18994140625,1126.1400146484375,1135.6800537109375,0],["2010-05-17",1136.52001953125,1141.8800048828125,1114.9599609375,1136.93994140625,0],["2010-05-18",1138.780029296875,1148.6600341796875,1117.199951171875,1120.800048828125,0],["2010-05-19",1119.5699462890625,1124.27001953125,1100.6600341796875,1115.050048828125,0],["2010-05-20",1107.3399658203125,1107.3399658203125,1071.5799560546875,1071.5899658203125,0],["2010-05-21",1067.260009765625,1090.1600341796875,1055.9000244140625,1087.68994140625,0],["2010-05-24",1084.780029296875,1089.949951171875,1072.699951171875,1073.6500244140625,0],["2010-05-25",1067.4200439453125,1074.75,1040.780029296875,1074.030029296875,0],["2010-05-26",1075.510009765625,1090.75,1065.5899658203125,1067.949951171875,0],["2010-05-27",1074.27001953125,1103.52001953125,1074.27001953125,1103.06005859375,0],["2010-05-28",1102.5899658203125,1102.5899658203125,1084.780029296875,1089.4100341796875,0],["2010-06-01",1087.300048828125,1094.77001953125,1069.8900146484375,1070.7099609375,0],["2010-06-02",1073.010009765625,1098.56005859375,1072.030029296875,1098.3800048828125,0],["2010-06-03",1098.8199462890625,1105.6700439453125,1091.81005859375,1102.8299560546875,0],["2010-06-04",1098.4300537109375,1098.4300537109375,1060.5,1064.8800048828125,0],["2010-06-07",1065.8399658203125,1071.3599853515625,1049.8599853515625,1050.469970703125,0],["2010-06-08",1050.81005859375,1063.1500244140625,1042.1700439453125,1062.0,0],["2010-06-09",1062.75,1077.739990234375,1052.25,1055.68994140625,0],["2010-06-10",1058.77001953125,1087.8499755859375,1058.77001953125,1086.8399658203125,0],["2010-06-11",1082.6500244140625,1092.25,1077.1199951171875,1091.5999755859375,0],["2010-06-14",1095.0,1105.9100341796875,1089.030029296875,1089.6300048828125,0],["2010-06-15",1091.2099609375,1115.5899658203125,1091.2099609375,1115.22998046875,0],["2010-06-16",1114.02001953125,1118.739990234375,1107.1300048828125,1114.6099853515625,0],["2010-06-17",1115.97998046875,1117.719970703125,1105.8699951171875,1116.0400390625,0],["2010-06-18",1116.1600341796875,1121.010009765625,1113.9300537109375,1117.510009765625,0],["2010-06-21",1122.7900390625,1131.22998046875,1108.239990234375,1113.199951171875,0],["2010-06-22",1113.9000244140625,1118.5,1094.1800537109375,1095.31005859375,0],["2010-06-23",1095.5699462890625,1099.6400146484375,1085.31005859375,1092.0400390625,0],["2010-06-24",1090.9300537109375,1090.9300537109375,1071.5999755859375,1073.68994140625,0],["2010-06-25",1075.0999755859375,1083.56005859375,1067.8900146484375,1076.760009765625,0],["2010-06-28",1077.5,1082.5999755859375,1071.449951171875,1074.5699462890625,0],["2010-06-29",1071.0999755859375,1071.0999755859375,1035.1800537109375,1041.239990234375,0],["2010-06-30",1040.56005859375,1048.0799560546875,1028.3299560546875,1030.7099609375,0],["2010-07-01",1031.0999755859375,1033.5799560546875,1010.9099731445312,1027.3699951171875,0],["2010-07-02",1027.6500244140625,1032.949951171875,1015.9299926757812,1022.5800170898438,0],["2010-07-06",1028.0899658203125,1042.5,1018.3499755859375,1028.06005859375,0],["2010-07-07",1028.5400390625,1060.8900146484375,1028.5400390625,1060.27001953125,0],["2010-07-08",1062.9200439453125,1071.25,1058.239990234375,1070.25,0],["2010-07-09",1070.5,1078.1600341796875,1068.0999755859375,1077.9599609375,0],["2010-07-12",1077.22998046875,1080.780029296875,1070.449951171875,1078.75,0],["2010-07-13",1080.6500244140625,1099.4599609375,1080.6500244140625,1095.3399658203125,0],["2010-07-14",1095.6099853515625,1099.0799560546875,1087.6800537109375,1095.1700439453125,0],["2010-07-15",1094.4599609375,1098.6600341796875,1080.530029296875,1096.47998046875,0],["2010-07-16",1093.8499755859375,1093.8499755859375,1063.3199462890625,1064.8800048828125,0],["2010-07-19",1066.8499755859375,1074.699951171875,1061.1099853515625,1071.25,0],["2010-07-20",1064.530029296875,1083.93994140625,1056.8800048828125,1083.47998046875,0],["2010-07-21",1086.6700439453125,1088.9599609375,1065.25,1069.5899658203125,0],["2010-07-22",1072.1400146484375,1097.5,1072.1400146484375,1093.6700439453125,0],["2010-07-23",1092.1700439453125,1103.72998046875,1087.8800048828125,1102.6600341796875,0],["2010-07-26",1102.8900146484375,1115.010009765625,1101.300048828125,1115.010009765625,0],["2010-07-27",1117.3599853515625,1120.949951171875,1109.780029296875,1113.8399658203125,0],["2010-07-28",1112.8399658203125,1114.6600341796875,1103.1099853515625,1106.1300048828125,0],["2010-07-29",1108.0699462890625,1115.9000244140625,1092.8199462890625,1101.530029296875,0],["2010-07-30",1098.43994140625,1106.43994140625,1088.010009765625,1101.5999755859375,0],["2010-08-02",1107.530029296875,1127.300048828125,1107.530029296875,1125.8599853515625,0],["2010-08-03",1125.3399658203125,1125.43994140625,1116.760009765625,1120.4599609375,0],["2010-08-04",1121.06005859375,1128.75,1119.4599609375,1127.239990234375,0],["2010-08-05",1125.780029296875,1126.56005859375,1118.81005859375,1125.81005859375,0],["2010-08-06",1122.0699462890625,1123.06005859375,1107.1700439453125,1121.6400146484375,0],["2010-08-09",1122.800048828125,1129.239990234375,1120.9100341796875,1127.7900390625,0],["2010-08-10",1122.9200439453125,1127.1600341796875,1111.5799560546875,1121.06005859375,0],["2010-08-11",1116.8900146484375,1116.8900146484375,1088.550048828125,1089.469970703125,0],["2010-08-12",1081.47998046875,1086.719970703125,1076.68994140625,1083.6099853515625,0],["2010-08-13",1082.219970703125,1086.25,1079.0,1079.25,0],["2010-08-16",1077.489990234375,1082.6199951171875,1069.489990234375,1079.3800048828125,0],["2010-08-17",1081.1600341796875,1100.1400146484375,1081.1600341796875,1092.5400390625,0],["2010-08-18",1092.0799560546875,1099.77001953125,1085.760009765625,1094.1600341796875,0],["2010-08-19",1092.43994140625,1092.43994140625,1070.6600341796875,1075.6300048828125,0],["2010-08-20",1075.6300048828125,1075.6300048828125,1063.9100341796875,1071.68994140625,0],["2010-08-23",1073.3599853515625,1081.5799560546875,1067.0799560546875,1067.3599853515625,0],["2010-08-24",1063.199951171875,1063.199951171875,1046.6800537109375,1051.8699951171875,0],["2010-08-25",1048.97998046875,1059.3800048828125,1039.8299560546875,1055.3299560546875,0],["2010-08-26",1056.280029296875,1061.449951171875,1045.4000244140625,1047.219970703125,0],["2010-08-27",1049.27001953125,1065.2099609375,1039.699951171875,1064.5899658203125,0],["2010-08-30",1062.9000244140625,1064.4000244140625,1048.7900390625,1048.9200439453125,0],["2010-08-31",1046.8800048828125,1055.1400146484375,1040.8800048828125,1049.3299560546875,0],["2010-09-01",1049.719970703125,1081.300048828125,1049.719970703125,1080.2900390625,0],["2010-09-02",1080.6600341796875,1090.0999755859375,1080.3900146484375,1090.0999755859375,0],["2010-09-03",1093.6099853515625,1105.0999755859375,1093.6099853515625,1104.510009765625,0],["2010-09-07",1102.5999755859375,1102.5999755859375,1091.1500244140625,1091.8399658203125,0],["2010-09-08",1092.3599853515625,1103.260009765625,1092.3599853515625,1098.8699951171875,0],["2010-09-09",1101.1500244140625,1110.27001953125,1101.1500244140625,1104.1800537109375,0],["2010-09-10",1104.5699462890625,1110.8800048828125,1103.9200439453125,1109.550048828125,0],["2010-09-13",1113.3800048828125,1123.8699951171875,1113.3800048828125,1121.9000244140625,0],["2010-09-14",1121.1600341796875,1127.3599853515625,1115.5799560546875,1121.0999755859375,0],["2010-09-15",1119.4300537109375,1126.4599609375,1114.6300048828125,1125.0699462890625,0],["2010-09-16",1123.8900146484375,1125.43994140625,1118.8800048828125,1124.6600341796875,0],["2010-09-17",1126.3900146484375,1131.469970703125,1122.4300537109375,1125.5899658203125,0],["2010-09-20",1126.5699462890625,1144.8599853515625,1126.5699462890625,1142.7099609375,0],["2010-09-21",1142.8199462890625,1148.5899658203125,1136.219970703125,1139.780029296875,0],["2010-09-22",1139.489990234375,1144.3800048828125,1131.5799560546875,1134.280029296875,0],["2010-09-23",1131.0999755859375,1136.77001953125,1122.7900390625,1124.8299560546875,0],["2010-09-24",1131.68994140625,1148.9000244140625,1131.68994140625,1148.6700439453125,0],["2010-09-27",1148.6400146484375,1149.9200439453125,1142.0,1142.1600341796875,0],["2010-09-28",1142.31005859375,1150.0,1132.0899658203125,1147.699951171875,0],["2010-09-29",1146.75,1148.6300048828125,1140.260009765625,1144.72998046875,0],["2010-09-30",1145.969970703125,1157.1600341796875,1136.0799560546875,1141.199951171875,0],["2010-10-01",1143.489990234375,1150.300048828125,1139.4200439453125,1146.239990234375,0],["2010-10-04",1144.9599609375,1148.1600341796875,1131.8699951171875,1137.030029296875,0],["2010-10-05",1140.6800537109375,1162.760009765625,1140.6800537109375,1160.75,0],["2010-10-06",1159.81005859375,1162.3299560546875,1154.8499755859375,1159.969970703125,0],["2010-10-07",1161.5699462890625,1163.8699951171875,1151.4100341796875,1158.06005859375,0],["2010-10-08",1158.3599853515625,1167.72998046875,1155.5799560546875,1165.1500244140625,0],["2010-10-11",1165.3199462890625,1168.6800537109375,1162.02001953125,1165.3199462890625,0],["2010-10-12",1164.280029296875,1172.5799560546875,1155.7099609375,1169.77001953125,0],["2010-10-13",1171.3199462890625,1184.3800048828125,1171.3199462890625,1178.0999755859375,0],["2010-10-14",1177.8199462890625,1178.8900146484375,1166.7099609375,1173.81005859375,0],["2010-10-15",1177.469970703125,1181.199951171875,1167.1199951171875,1176.18994140625,0],["2010-10-18",1176.8299560546875,1185.530029296875,1174.550048828125,1184.7099609375,0],["2010-10-19",1178.6400146484375,1178.6400146484375,1159.7099609375,1165.9000244140625,0],["2010-10-20",1166.739990234375,1182.93994140625,1166.739990234375,1178.1700439453125,0],["2010-10-21",1179.8199462890625,1189.4300537109375,1171.1700439453125,1180.260009765625,0],["2010-10-22",1180.52001953125,1183.9300537109375,1178.989990234375,1183.0799560546875,0],["2010-10-25",1184.739990234375,1196.1400146484375,1184.739990234375,1185.6199951171875,0],["2010-10-26",1184.8800048828125,1187.1099853515625,1177.719970703125,1185.6400146484375,0],["2010-10-27",1183.8399658203125,1183.8399658203125,1171.699951171875,1182.449951171875,0],["2010-10-28",1184.469970703125,1189.530029296875,1177.0999755859375,1183.780029296875,0],["2010-10-29",1183.8699951171875,1185.4599609375,1179.699951171875,1183.260009765625,0],["2010-11-01",1185.7099609375,1195.81005859375,1177.6500244140625,1184.3800048828125,0],["2010-11-02",1187.8599853515625,1195.8800048828125,1187.8599853515625,1193.5699462890625,0],["2010-11-03",1193.7900390625,1198.300048828125,1183.56005859375,1197.9599609375,0],["2010-11-04",1198.3399658203125,1221.25,1198.3399658203125,1221.06005859375,0],["2010-11-05",1221.199951171875,1227.0799560546875,1220.2900390625,1225.8499755859375,0],["2010-11-08",1223.239990234375,1224.5699462890625,1217.550048828125,1223.25,0],["2010-11-09",1223.5899658203125,1226.8399658203125,1208.93994140625,1213.4000244140625,0],["2010-11-10",1213.1400146484375,1218.75,1204.3299560546875,1218.7099609375,0],["2010-11-11",1213.0400390625,1215.449951171875,1204.489990234375,1213.5400390625,0],["2010-11-12",1209.0699462890625,1210.5,1194.0799560546875,1199.2099609375,0],["2010-11-15",1200.43994140625,1207.4300537109375,1197.1500244140625,1197.75,0],["2010-11-16",1194.7900390625,1194.7900390625,1173.0,1178.3399658203125,0],["2010-11-17",1178.3299560546875,1183.56005859375,1175.8199462890625,1178.5899658203125,0],["2010-11-18",1183.75,1200.2900390625,1183.75,1196.68994140625,0],["2010-11-19",1196.1199951171875,1199.969970703125,1189.43994140625,1199.72998046875,0],["2010-11-22",1198.0699462890625,1198.93994140625,1184.5799560546875,1197.8399658203125,0],["2010-11-23",1192.510009765625,1192.510009765625,1176.9100341796875,1180.72998046875,0],["2010-11-24",1183.699951171875,1198.6199951171875,1183.699951171875,1198.3499755859375,0],["2010-11-26",1194.1600341796875,1194.1600341796875,1186.9300537109375,1189.4000244140625,0],["2010-11-29",1189.0799560546875,1190.3399658203125,1173.6400146484375,1187.760009765625,0],["2010-11-30",1182.9599609375,1187.4000244140625,1174.1400146484375,1180.550048828125,0],["2010-12-01",1186.5999755859375,1207.6099853515625,1186.5999755859375,1206.0699462890625,0],["2010-12-02",1206.81005859375,1221.8900146484375,1206.81005859375,1221.530029296875,0],["2010-12-03",1219.9300537109375,1225.5699462890625,1216.8199462890625,1224.7099609375,0],["2010-12-06",1223.8699951171875,1225.800048828125,1220.6700439453125,1223.1199951171875,0],["2010-12-07",1227.25,1235.050048828125,1223.25,1223.75,0],["2010-12-08",1225.02001953125,1228.9300537109375,1219.5,1228.280029296875,0],["2010-12-09",1230.1400146484375,1234.7099609375,1226.8499755859375,1233.0,0],["2010-12-10",1233.8499755859375,1240.4000244140625,1232.5799560546875,1240.4000244140625,0],["2010-12-13",1242.52001953125,1246.72998046875,1240.3399658203125,1240.4599609375,0],["2010-12-14",1241.8399658203125,1246.5899658203125,1238.1700439453125,1241.5899658203125,0],["2010-12-15",1241.5799560546875,1244.25,1234.010009765625,1235.22998046875,0],["2010-12-16",1236.3399658203125,1243.75,1232.8499755859375,1242.8699951171875,0],["2010-12-17",1243.6300048828125,1245.81005859375,1239.8699951171875,1243.9100341796875,0],["2010-12-20",1245.760009765625,1250.199951171875,1241.510009765625,1247.0799560546875,0],["2010-12-21",1249.4300537109375,1255.8199462890625,1249.4300537109375,1254.5999755859375,0],["2010-12-22",1254.93994140625,1259.3900146484375,1254.93994140625,1258.8399658203125,0],["2010-12-23",1257.530029296875,1258.5899658203125,1254.050048828125,1256.77001953125,0],["2010-12-27",1254.6600341796875,1258.4300537109375,1251.47998046875,1257.5400390625,0],["2010-12-28",1259.0999755859375,1259.9000244140625,1256.219970703125,1258.510009765625,0],["2010-12-29",1258.780029296875,1262.5999755859375,1258.780029296875,1259.780029296875,0],["2010-12-30",1259.43994140625,1261.0899658203125,1256.3199462890625,1257.8800048828125,0],["2010-12-31",1256.760009765625,1259.3399658203125,1254.18994140625,1257.6400146484375,0],["2011-01-03",1257.6199951171875,1276.1700439453125,1257.6199951171875,1271.8699951171875,0],["2011-01-04",1272.949951171875,1274.1199951171875,1262.6600341796875,1270.199951171875,0],["2011-01-05",1268.780029296875,1277.6300048828125,1265.3599853515625,1276.56005859375,0],["2011-01-06",1276.2900390625,1278.1700439453125,1270.4300537109375,1273.8499755859375,0],["2011-01-07",1274.4100341796875,1276.8299560546875,1261.699951171875,1271.5,0],["2011-01-10",1270.8399658203125,1271.52001953125,1262.1800537109375,1269.75,0],["2011-01-11",1272.5799560546875,1277.25,1269.6199951171875,1274.47998046875,0],["2011-01-12",1275.6500244140625,1286.8699951171875,1275.6500244140625,1285.9599609375,0],["2011-01-13",1285.780029296875,1286.699951171875,1280.469970703125,1283.760009765625,0],["2011-01-14",1282.9000244140625,1293.239990234375,1281.239990234375,1293.239990234375,0],["2011-01-18",1293.219970703125,1296.06005859375,1290.1600341796875,1295.02001953125,0],["2011-01-19",1294.52001953125,1294.5999755859375,1278.9200439453125,1281.9200439453125,0],["2011-01-20",1280.8499755859375,1283.3499755859375,1271.260009765625,1280.260009765625,0],["2011-01-21",1283.6300048828125,1291.2099609375,1282.0699462890625,1283.3499755859375,0],["2011-01-24",1283.2900390625,1291.9300537109375,1282.469970703125,1290.8399658203125,0],["2011-01-25",1288.1700439453125,1291.260009765625,1281.0699462890625,1291.1800537109375,0],["2011-01-26",1291.969970703125,1299.739990234375,1291.969970703125,1296.6300048828125,0],["2011-01-27",1297.510009765625,1301.2900390625,1294.4100341796875,1299.5400390625,0],["2011-01-28",1299.6300048828125,1302.6700439453125,1275.0999755859375,1276.3399658203125,0],["2011-01-31",1276.5,1287.1700439453125,1276.5,1286.1199951171875,0],["2011-02-01",1289.1400146484375,1308.8599853515625,1289.1400146484375,1307.5899658203125,0],["2011-02-02",1305.9100341796875,1307.6099853515625,1302.6199951171875,1304.030029296875,0],["2011-02-03",1302.77001953125,1308.5999755859375,1294.8299560546875,1307.0999755859375,0],["2011-02-04",1307.010009765625,1311.0,1301.6700439453125,1310.8699951171875,0],["2011-02-07",1311.8499755859375,1322.8499755859375,1311.8499755859375,1319.050048828125,0],["2011-02-08",1318.760009765625,1324.8699951171875,1316.030029296875,1324.5699462890625,0],["2011-02-09",1322.47998046875,1324.5400390625,1314.8900146484375,1320.8800048828125,0],["2011-02-10",1318.1300048828125,1322.780029296875,1311.739990234375,1321.8699951171875,0],["2011-02-11",1318.6600341796875,1330.7900390625,1316.0799560546875,1329.1500244140625,0],["2011-02-14",1328.72998046875,1332.9599609375,1326.9000244140625,1332.3199462890625,0],["2011-02-15",1330.4300537109375,1330.4300537109375,1324.6099853515625,1328.010009765625,0],["2011-02-16",1329.510009765625,1337.6099853515625,1329.510009765625,1336.3199462890625,0],["2011-02-17",1334.3699951171875,1341.5,1331.0,1340.4300537109375,0],["2011-02-18",1340.3800048828125,1344.0699462890625,1338.1199951171875,1343.010009765625,0],["2011-02-22",1338.9100341796875,1338.9100341796875,1312.3299560546875,1315.43994140625,0],["2011-02-23",1315.43994140625,1317.9100341796875,1299.550048828125,1307.4000244140625,0],["2011-02-24",1307.0899658203125,1310.9100341796875,1294.260009765625,1306.0999755859375,0],["2011-02-25",1307.3399658203125,1320.6099853515625,1307.3399658203125,1319.8800048828125,0],["2011-02-28",1321.6099853515625,1329.3800048828125,1320.550048828125,1327.219970703125,0],["2011-03-01",1328.6400146484375,1332.0899658203125,1306.1400146484375,1306.3299560546875,0],["2011-03-02",1305.469970703125,1314.18994140625,1302.5799560546875,1308.43994140625,0],["2011-03-03",1312.3699951171875,1332.280029296875,1312.3699951171875,1330.969970703125,0],["2011-03-04",1330.72998046875,1331.0799560546875,1312.5899658203125,1321.1500244140625,0],["2011-03-07",1322.719970703125,1327.6800537109375,1303.989990234375,1310.1300048828125,0],["2011-03-08",1311.050048828125,1325.739990234375,1306.8599853515625,1321.8199462890625,0],["2011-03-09",1319.9200439453125,1323.2099609375,1312.27001953125,1320.02001953125,0],["2011-03-10",1315.719970703125,1315.719970703125,1294.2099609375,1295.1099853515625,0],["2011-03-11",1293.4300537109375,1308.3499755859375,1291.989990234375,1304.280029296875,0],["2011-03-14",1301.18994140625,1301.18994140625,1286.3699951171875,1296.3900146484375,0],["2011-03-15",1288.4599609375,1288.4599609375,1261.1199951171875,1281.8699951171875,0],["2011-03-16",1279.4599609375,1280.9100341796875,1249.050048828125,1256.8800048828125,0],["2011-03-17",1261.6099853515625,1278.8800048828125,1261.6099853515625,1273.719970703125,0],["2011-03-18",1276.7099609375,1288.8800048828125,1276.1800537109375,1279.2099609375,0],["2011-03-21",1281.6500244140625,1300.5799560546875,1281.6500244140625,1298.3800048828125,0],["2011-03-22",1298.2900390625,1299.3499755859375,1292.699951171875,1293.77001953125,0],["2011-03-23",1292.18994140625,1300.510009765625,1284.050048828125,1297.5400390625,0],["2011-03-24",1300.6099853515625,1311.3399658203125,1297.739990234375,1309.6600341796875,0],["2011-03-25",1311.800048828125,1319.1800537109375,1310.1500244140625,1313.800048828125,0],["2011-03-28",1315.449951171875,1319.739990234375,1310.18994140625,1310.18994140625,0],["2011-03-29",1309.3699951171875,1319.449951171875,1305.260009765625,1319.43994140625,0],["2011-03-30",1321.8900146484375,1331.739990234375,1321.8900146484375,1328.260009765625,0],["2011-03-31",1327.43994140625,1329.77001953125,1325.030029296875,1325.8299560546875,0],["2011-04-01",1329.47998046875,1337.8499755859375,1328.8900146484375,1332.4100341796875,0],["2011-04-04",1333.56005859375,1336.739990234375,1329.0999755859375,1332.8699951171875,0],["2011-04-05",1332.030029296875,1338.2099609375,1330.030029296875,1332.6300048828125,0],["2011-04-06",1335.93994140625,1339.3800048828125,1331.0899658203125,1335.5400390625,0],["2011-04-07",1334.8199462890625,1338.800048828125,1326.56005859375,1333.510009765625,0],["2011-04-08",1336.1600341796875,1339.4599609375,1322.93994140625,1328.1700439453125,0],["2011-04-11",1329.010009765625,1333.77001953125,1321.06005859375,1324.4599609375,0],["2011-04-12",1321.9599609375,1321.9599609375,1309.510009765625,1314.1600341796875,0],["2011-04-13",1314.030029296875,1321.3499755859375,1309.18994140625,1314.4100341796875,0],["2011-04-14",1311.1300048828125,1316.7900390625,1302.4200439453125,1314.52001953125,0],["2011-04-15",1314.5400390625,1322.8800048828125,1313.6800537109375,1319.6800537109375,0],["2011-04-18",1313.3499755859375,1313.3499755859375,1294.699951171875,1305.1400146484375,0],["2011-04-19",1305.989990234375,1312.699951171875,1303.969970703125,1312.6199951171875,0],["2011-04-20",1319.1199951171875,1332.6600341796875,1319.1199951171875,1330.3599853515625,0],["2011-04-21",1333.22998046875,1337.489990234375,1332.8299560546875,1337.3800048828125,0],["2011-04-25",1337.1400146484375,1337.550048828125,1331.469970703125,1335.25,0],["2011-04-26",1336.75,1349.550048828125,1336.75,1347.239990234375,0],["2011-04-27",1348.4300537109375,1357.489990234375,1344.25,1355.6600341796875,0],["2011-04-28",1353.8599853515625,1361.7099609375,1353.5999755859375,1360.47998046875,0],["2011-04-29",1360.1400146484375,1364.56005859375,1358.68994140625,1363.6099853515625,0],["2011-05-02",1365.2099609375,1370.5799560546875,1358.5899658203125,1361.219970703125,0],["2011-05-03",1359.760009765625,1360.8399658203125,1349.52001953125,1356.6199951171875,0],["2011-05-04",1355.9000244140625,1355.9000244140625,1341.5,1347.3199462890625,0],["2011-05-05",1344.1600341796875,1348.0,1329.1700439453125,1335.0999755859375,0],["2011-05-06",1340.239990234375,1354.3599853515625,1335.5799560546875,1340.199951171875,0],["2011-05-09",1340.199951171875,1349.43994140625,1338.6400146484375,1346.2900390625,0],["2011-05-10",1348.3399658203125,1359.43994140625,1348.3399658203125,1357.1600341796875,0],["2011-05-11",1354.510009765625,1354.510009765625,1336.3599853515625,1342.0799560546875,0],["2011-05-12",1339.3900146484375,1351.050048828125,1332.030029296875,1348.6500244140625,0],["2011-05-13",1348.68994140625,1350.469970703125,1333.3599853515625,1337.77001953125,0],["2011-05-16",1334.77001953125,1343.3299560546875,1327.3199462890625,1329.469970703125,0],["2011-05-17",1326.0999755859375,1330.4200439453125,1318.510009765625,1328.97998046875,0],["2011-05-18",1328.5400390625,1341.8199462890625,1326.5899658203125,1340.6800537109375,0],["2011-05-19",1342.4000244140625,1346.8199462890625,1336.3599853515625,1343.5999755859375,0],["2011-05-20",1342.0,1342.0,1330.6700439453125,1333.27001953125,0],["2011-05-23",1333.0699462890625,1333.0699462890625,1312.8800048828125,1317.3699951171875,0],["2011-05-24",1317.699951171875,1323.719970703125,1313.8699951171875,1316.280029296875,0],["2011-05-25",1316.3599853515625,1325.8599853515625,1311.800048828125,1320.469970703125,0],["2011-05-26",1320.6400146484375,1328.510009765625,1314.4100341796875,1325.68994140625,0],["2011-05-27",1325.68994140625,1334.6199951171875,1325.68994140625,1331.0999755859375,0],["2011-05-31",1331.0999755859375,1345.199951171875,1331.0999755859375,1345.199951171875,0],["2011-06-01",1345.199951171875,1345.199951171875,1313.7099609375,1314.550048828125,0],["2011-06-02",1314.550048828125,1318.030029296875,1305.6099853515625,1312.93994140625,0],["2011-06-03",1312.93994140625,1312.93994140625,1297.9000244140625,1300.1600341796875,0],["2011-06-06",1300.260009765625,1300.260009765625,1284.719970703125,1286.1700439453125,0],["2011-06-07",1286.31005859375,1296.219970703125,1284.739990234375,1284.93994140625,0],["2011-06-08",1284.6300048828125,1287.0400390625,1277.4200439453125,1279.56005859375,0],["2011-06-09",1279.6300048828125,1294.5400390625,1279.6300048828125,1289.0,0],["2011-06-10",1288.5999755859375,1288.5999755859375,1268.280029296875,1270.97998046875,0],["2011-06-13",1271.31005859375,1277.0400390625,1265.6400146484375,1271.8299560546875,0],["2011-06-14",1272.219970703125,1292.5,1272.219970703125,1287.8699951171875,0],["2011-06-15",1287.8699951171875,1287.8699951171875,1261.9000244140625,1265.4200439453125,0],["2011-06-16",1265.530029296875,1274.1099853515625,1258.0699462890625,1267.6400146484375,0],["2011-06-17",1268.5799560546875,1279.8199462890625,1267.4000244140625,1271.5,0],["2011-06-20",1271.5,1280.4200439453125,1267.56005859375,1278.3599853515625,0],["2011-06-21",1278.4000244140625,1297.6199951171875,1278.4000244140625,1295.52001953125,0],["2011-06-22",1295.47998046875,1298.6099853515625,1286.7900390625,1287.1400146484375,0],["2011-06-23",1286.5999755859375,1286.5999755859375,1262.8699951171875,1283.5,0],["2011-06-24",1283.0400390625,1283.9300537109375,1267.239990234375,1268.449951171875,0],["2011-06-27",1268.43994140625,1284.9100341796875,1267.530029296875,1280.0999755859375,0],["2011-06-28",1280.2099609375,1296.800048828125,1280.2099609375,1296.6700439453125,0],["2011-06-29",1296.8499755859375,1309.2099609375,1296.8499755859375,1307.4100341796875,0],["2011-06-30",1307.6400146484375,1321.969970703125,1307.6400146484375,1320.6400146484375,0],["2011-07-01",1320.6400146484375,1341.010009765625,1318.1800537109375,1339.6700439453125,0],["2011-07-05",1339.5899658203125,1340.8900146484375,1334.300048828125,1337.8800048828125,0],["2011-07-06",1337.56005859375,1340.93994140625,1330.9200439453125,1339.219970703125,0],["2011-07-07",1339.6199951171875,1356.47998046875,1339.6199951171875,1353.219970703125,0],["2011-07-08",1352.3900146484375,1352.3900146484375,1333.7099609375,1343.800048828125,0],["2011-07-11",1343.31005859375,1343.31005859375,1316.4200439453125,1319.489990234375,0],["2011-07-12",1319.6099853515625,1327.1700439453125,1313.3299560546875,1313.6400146484375,0],["2011-07-13",1314.449951171875,1331.47998046875,1314.449951171875,1317.719970703125,0],["2011-07-14",1317.739990234375,1326.8800048828125,1306.510009765625,1308.8699951171875,0],["2011-07-15",1308.8699951171875,1317.699951171875,1307.52001953125,1316.1400146484375,0],["2011-07-18",1315.93994140625,1315.93994140625,1295.9200439453125,1305.43994140625,0],["2011-07-19",1307.0699462890625,1328.1400146484375,1307.0699462890625,1326.72998046875,0],["2011-07-20",1328.6600341796875,1330.4300537109375,1323.6500244140625,1325.8399658203125,0],["2011-07-21",1325.6500244140625,1347.0,1325.6500244140625,1343.800048828125,0],["2011-07-22",1343.800048828125,1346.0999755859375,1336.949951171875,1345.02001953125,0],["2011-07-25",1344.3199462890625,1344.3199462890625,1331.0899658203125,1337.4300537109375,0],["2011-07-26",1337.3900146484375,1338.510009765625,1329.5899658203125,1331.93994140625,0],["2011-07-27",1331.9100341796875,1331.9100341796875,1303.489990234375,1304.8900146484375,0],["2011-07-28",1304.8399658203125,1316.3199462890625,1299.1600341796875,1300.6700439453125,0],["2011-07-29",1300.1199951171875,1304.1600341796875,1282.8599853515625,1292.280029296875,0],["2011-08-01",1292.5899658203125,1307.3800048828125,1274.72998046875,1286.93994140625,0],["2011-08-02",1286.56005859375,1286.56005859375,1254.030029296875,1254.050048828125,0],["2011-08-03",1254.25,1261.199951171875,1234.56005859375,1260.3399658203125,0],["2011-08-04",1260.22998046875,1260.22998046875,1199.5400390625,1200.0699462890625,0],["2011-08-05",1200.280029296875,1218.1099853515625,1168.0899658203125,1199.3800048828125,0],["2011-08-08",1198.47998046875,1198.47998046875,1119.280029296875,1119.4599609375,0],["2011-08-09",1120.22998046875,1172.8800048828125,1101.5400390625,1172.530029296875,0],["2011-08-10",1171.77001953125,1171.77001953125,1118.010009765625,1120.760009765625,0],["2011-08-11",1121.300048828125,1186.2900390625,1121.300048828125,1172.6400146484375,0],["2011-08-12",1172.8699951171875,1189.0400390625,1170.739990234375,1178.81005859375,0],["2011-08-15",1178.8599853515625,1204.489990234375,1178.8599853515625,1204.489990234375,0],["2011-08-16",1204.219970703125,1204.219970703125,1180.530029296875,1192.760009765625,0],["2011-08-17",1192.8900146484375,1208.469970703125,1184.3599853515625,1193.8900146484375,0],["2011-08-18",1189.6199951171875,1189.6199951171875,1131.030029296875,1140.6500244140625,0],["2011-08-19",1140.469970703125,1154.5400390625,1122.050048828125,1123.530029296875,0],["2011-08-22",1123.550048828125,1145.489990234375,1121.0899658203125,1123.8199462890625,0],["2011-08-23",1124.3599853515625,1162.3499755859375,1124.3599853515625,1162.3499755859375,0],["2011-08-24",1162.1600341796875,1178.56005859375,1156.300048828125,1177.5999755859375,0],["2011-08-25",1176.68994140625,1190.6800537109375,1155.469970703125,1159.27001953125,0],["2011-08-26",1158.8499755859375,1181.22998046875,1135.9100341796875,1176.800048828125,0],["2011-08-29",1177.9100341796875,1210.280029296875,1177.9100341796875,1210.0799560546875,0],["2011-08-30",1209.760009765625,1220.0999755859375,1195.77001953125,1212.9200439453125,0],["2011-08-31",1213.0,1230.7099609375,1209.3499755859375,1218.8900146484375,0],["2011-09-01",1219.1199951171875,1229.2900390625,1203.8499755859375,1204.4200439453125,0],["2011-09-02",1203.9000244140625,1203.9000244140625,1170.56005859375,1173.969970703125,0],["2011-09-06",1173.969970703125,1173.969970703125,1140.1300048828125,1165.239990234375,0],["2011-09-07",1165.8499755859375,1198.6199951171875,1165.8499755859375,1198.6199951171875,0],["2011-09-08",1197.97998046875,1204.4000244140625,1183.3399658203125,1185.9000244140625,0],["2011-09-09",1185.3699951171875,1185.3699951171875,1148.3699951171875,1154.22998046875,0],["2011-09-12",1153.5,1162.52001953125,1136.0699462890625,1162.27001953125,0],["2011-09-13",1162.5899658203125,1176.4100341796875,1157.43994140625,1172.8699951171875,0],["2011-09-14",1173.3199462890625,1202.3800048828125,1162.72998046875,1188.6800537109375,0],["2011-09-15",1189.43994140625,1209.1099853515625,1189.43994140625,1209.1099853515625,0],["2011-09-16",1209.2099609375,1220.06005859375,1204.4599609375,1216.010009765625,0],["2011-09-19",1214.989990234375,1214.989990234375,1188.3599853515625,1204.0899658203125,0],["2011-09-20",1204.5,1220.3900146484375,1201.2900390625,1202.0899658203125,0],["2011-09-21",1203.6300048828125,1206.300048828125,1166.2099609375,1166.760009765625,0],["2011-09-22",1164.550048828125,1164.550048828125,1114.219970703125,1129.56005859375,0],["2011-09-23",1128.8199462890625,1141.719970703125,1121.3599853515625,1136.4300537109375,0],["2011-09-26",1136.9100341796875,1164.18994140625,1131.0699462890625,1162.949951171875,0],["2011-09-27",1163.3199462890625,1195.8599853515625,1163.3199462890625,1175.3800048828125,0],["2011-09-28",1175.3900146484375,1184.7099609375,1150.4000244140625,1151.06005859375,0],["2011-09-29",1151.739990234375,1175.8699951171875,1139.9300537109375,1160.4000244140625,0],["2011-09-30",1159.9300537109375,1159.9300537109375,1131.3399658203125,1131.4200439453125,0],["2011-10-03",1131.2099609375,1138.989990234375,1098.9200439453125,1099.22998046875,0],["2011-10-04",1097.4200439453125,1125.1199951171875,1074.77001953125,1123.949951171875,0],["2011-10-05",1124.030029296875,1146.0699462890625,1115.6800537109375,1144.030029296875,0],["2011-10-06",1144.1099853515625,1165.550048828125,1134.949951171875,1164.969970703125,0],["2011-10-07",1165.030029296875,1171.4000244140625,1150.260009765625,1155.4599609375,0],["2011-10-10",1158.1500244140625,1194.9100341796875,1158.1500244140625,1194.8900146484375,0],["2011-10-11",1194.5999755859375,1199.239990234375,1187.300048828125,1195.5400390625,0],["2011-10-12",1196.18994140625,1220.25,1196.18994140625,1207.25,0],["2011-10-13",1206.9599609375,1207.4599609375,1190.5799560546875,1203.6600341796875,0],["2011-10-14",1205.6500244140625,1224.6099853515625,1205.6500244140625,1224.5799560546875,0],["2011-10-17",1224.469970703125,1224.469970703125,1198.550048828125,1200.8599853515625,0],["2011-10-18",1200.75,1233.0999755859375,1191.47998046875,1225.3800048828125,0],["2011-10-19",1223.4599609375,1229.6400146484375,1206.31005859375,1209.8800048828125,0],["2011-10-20",1209.9200439453125,1219.530029296875,1197.3399658203125,1215.3900146484375,0],["2011-10-21",1215.3900146484375,1239.030029296875,1215.3900146484375,1238.25,0],["2011-10-24",1238.719970703125,1256.550048828125,1238.719970703125,1254.18994140625,0],["2011-10-25",1254.18994140625,1254.18994140625,1226.7900390625,1229.050048828125,0],["2011-10-26",1229.1700439453125,1246.280029296875,1221.06005859375,1242.0,0],["2011-10-27",1243.969970703125,1292.6600341796875,1243.969970703125,1284.5899658203125,0],["2011-10-28",1284.3900146484375,1287.0799560546875,1277.010009765625,1285.0899658203125,0],["2011-10-31",1284.9599609375,1284.9599609375,1253.1600341796875,1253.300048828125,0],["2011-11-01",1251.0,1251.0,1215.4200439453125,1218.280029296875,0],["2011-11-02",1219.6199951171875,1242.47998046875,1219.6199951171875,1237.9000244140625,0],["2011-11-03",1238.25,1263.2099609375,1234.81005859375,1261.1500244140625,0],["2011-11-04",1260.8199462890625,1260.8199462890625,1238.9200439453125,1253.22998046875,0],["2011-11-07",1253.2099609375,1261.699951171875,1240.75,1261.1199951171875,0],["2011-11-08",1261.1199951171875,1277.550048828125,1254.989990234375,1275.9200439453125,0],["2011-11-09",1275.1800537109375,1275.1800537109375,1226.6400146484375,1229.0999755859375,0],["2011-11-10",1229.5899658203125,1246.219970703125,1227.699951171875,1239.699951171875,0],["2011-11-11",1240.1199951171875,1266.97998046875,1240.1199951171875,1263.8499755859375,0],["2011-11-14",1263.8499755859375,1263.8499755859375,1246.6800537109375,1251.780029296875,0],["2011-11-15",1251.699951171875,1264.25,1244.3399658203125,1257.81005859375,0],["2011-11-16",1257.81005859375,1259.6099853515625,1235.6700439453125,1236.9100341796875,0],["2011-11-17",1236.56005859375,1237.72998046875,1209.4300537109375,1216.1300048828125,0],["2011-11-18",1216.18994140625,1223.510009765625,1211.3599853515625,1215.6500244140625,0],["2011-11-21",1215.6199951171875,1215.6199951171875,1183.1600341796875,1192.97998046875,0],["2011-11-22",1192.97998046875,1196.81005859375,1181.6500244140625,1188.0400390625,0],["2011-11-23",1187.47998046875,1187.47998046875,1161.7900390625,1161.7900390625,0],["2011-11-25",1161.4100341796875,1172.6600341796875,1158.6600341796875,1158.6700439453125,0],["2011-11-28",1158.6700439453125,1197.3499755859375,1158.6700439453125,1192.550048828125,0],["2011-11-29",1192.56005859375,1203.6700439453125,1191.800048828125,1195.18994140625,0],["2011-11-30",1196.719970703125,1247.1099853515625,1196.719970703125,1246.9599609375,0],["2011-12-01",1246.9100341796875,1251.0899658203125,1239.72998046875,1244.5799560546875,0],["2011-12-02",1246.030029296875,1260.0799560546875,1243.3499755859375,1244.280029296875,0],["2011-12-05",1244.3299560546875,1266.72998046875,1244.3299560546875,1257.0799560546875,0],["2011-12-06",1257.18994140625,1266.030029296875,1253.030029296875,1258.469970703125,0],["2011-12-07",1258.1400146484375,1267.06005859375,1244.800048828125,1261.010009765625,0],["2011-12-08",1260.8699951171875,1260.8699951171875,1231.469970703125,1234.3499755859375,0],["2011-12-09",1234.47998046875,1258.25,1234.47998046875,1255.18994140625,0],["2011-12-12",1255.050048828125,1255.050048828125,1227.25,1236.469970703125,0],["2011-12-13",1236.8299560546875,1249.8599853515625,1219.4300537109375,1225.72998046875,0],["2011-12-14",1225.72998046875,1225.72998046875,1209.469970703125,1211.8199462890625,0],["2011-12-15",1212.1199951171875,1225.5999755859375,1212.1199951171875,1215.75,0],["2011-12-16",1216.0899658203125,1231.0400390625,1215.199951171875,1219.6600341796875,0],["2011-12-19",1219.739990234375,1224.5699462890625,1202.3699951171875,1205.3499755859375,0],["2011-12-20",1205.719970703125,1242.8199462890625,1205.719970703125,1241.300048828125,0],["2011-12-21",1241.25,1245.0899658203125,1229.510009765625,1243.719970703125,0],["2011-12-22",1243.719970703125,1255.219970703125,1243.719970703125,1254.0,0],["2011-12-23",1254.0,1265.4200439453125,1254.0,1265.3299560546875,0],["2011-12-27",1265.02001953125,1269.3699951171875,1262.300048828125,1265.4300537109375,0],["2011-12-28",1265.3800048828125,1265.8499755859375,1248.6400146484375,1249.6400146484375,0],["2011-12-29",1249.75,1263.5400390625,1249.75,1263.02001953125,0],["2011-12-30",1262.8199462890625,1264.1199951171875,1257.4599609375,1257.5999755859375,0],["2012-01-03",1258.8599853515625,1284.6199951171875,1258.8599853515625,1277.06005859375,0],["2012-01-04",1277.030029296875,1278.72998046875,1268.0999755859375,1277.300048828125,0],["2012-01-05",1277.300048828125,1283.050048828125,1265.260009765625,1281.06005859375,0],["2012-01-06",1280.9300537109375,1281.8399658203125,1273.3399658203125,1277.81005859375,0],["2012-01-09",1277.8299560546875,1281.989990234375,1274.550048828125,1280.699951171875,0],["2012-01-10",1280.77001953125,1296.4599609375,1280.77001953125,1292.0799560546875,0],["2012-01-11",1292.02001953125,1293.800048828125,1285.4100341796875,1292.47998046875,0],["2012-01-12",1292.47998046875,1296.8199462890625,1285.77001953125,1295.5,0],["2012-01-13",1294.8199462890625,1294.8199462890625,1277.5799560546875,1289.0899658203125,0],["2012-01-17",1290.219970703125,1303.0,1290.219970703125,1293.6700439453125,0],["2012-01-18",1293.6500244140625,1308.1099853515625,1290.989990234375,1308.0400390625,0],["2012-01-19",1308.0699462890625,1315.489990234375,1308.0699462890625,1314.5,0],["2012-01-20",1314.489990234375,1315.3800048828125,1309.1700439453125,1315.3800048828125,0],["2012-01-23",1315.2900390625,1322.280029296875,1309.8900146484375,1316.0,0],["2012-01-24",1315.9599609375,1315.9599609375,1306.06005859375,1314.6500244140625,0],["2012-01-25",1314.4000244140625,1328.300048828125,1307.6500244140625,1326.06005859375,0],["2012-01-26",1326.280029296875,1333.469970703125,1313.5999755859375,1318.4300537109375,0],["2012-01-27",1318.25,1320.06005859375,1311.719970703125,1316.3299560546875,0],["2012-01-30",1316.1600341796875,1316.1600341796875,1300.489990234375,1313.010009765625,0],["2012-01-31",1313.530029296875,1321.4100341796875,1306.68994140625,1312.4100341796875,0],["2012-02-01",1312.449951171875,1330.52001953125,1312.449951171875,1324.0899658203125,0],["2012-02-02",1324.239990234375,1329.18994140625,1321.5699462890625,1325.5400390625,0],["2012-02-03",1326.2099609375,1345.3399658203125,1326.2099609375,1344.9000244140625,0],["2012-02-06",1344.3199462890625,1344.3599853515625,1337.52001953125,1344.3299560546875,0],["2012-02-07",1344.3299560546875,1349.239990234375,1335.9200439453125,1347.050048828125,0],["2012-02-08",1347.0400390625,1351.0,1341.949951171875,1349.9599609375,0],["2012-02-09",1349.969970703125,1354.3199462890625,1344.6300048828125,1351.949951171875,0],["2012-02-10",1351.2099609375,1351.2099609375,1337.3499755859375,1342.6400146484375,0],["2012-02-13",1343.06005859375,1353.3499755859375,1343.06005859375,1351.77001953125,0],["2012-02-14",1351.300048828125,1351.300048828125,1340.8299560546875,1350.5,0],["2012-02-15",1350.52001953125,1355.8699951171875,1340.800048828125,1343.22998046875,0],["2012-02-16",1342.6099853515625,1359.02001953125,1341.219970703125,1358.0400390625,0],["2012-02-17",1358.06005859375,1363.4000244140625,1357.239990234375,1361.22998046875,0],["2012-02-21",1361.219970703125,1367.760009765625,1358.1099853515625,1362.2099609375,0],["2012-02-22",1362.1099853515625,1362.699951171875,1355.530029296875,1357.6600341796875,0],["2012-02-23",1357.530029296875,1364.239990234375,1352.280029296875,1363.4599609375,0],["2012-02-24",1363.4599609375,1368.9200439453125,1363.4599609375,1365.739990234375,0],["2012-02-27",1365.199951171875,1371.93994140625,1354.9200439453125,1367.5899658203125,0],["2012-02-28",1367.56005859375,1373.0899658203125,1365.969970703125,1372.1800537109375,0],["2012-02-29",1372.199951171875,1378.0400390625,1363.81005859375,1365.6800537109375,0],["2012-03-01",1365.9000244140625,1376.1700439453125,1365.9000244140625,1374.0899658203125,0],["2012-03-02",1374.0899658203125,1374.530029296875,1366.4200439453125,1369.6300048828125,0],["2012-03-05",1369.5899658203125,1369.5899658203125,1359.1300048828125,1364.3299560546875,0],["2012-03-06",1363.6300048828125,1363.6300048828125,1340.030029296875,1343.3599853515625,0],["2012-03-07",1343.3900146484375,1354.8499755859375,1343.3900146484375,1352.6300048828125,0],["2012-03-08",1352.6500244140625,1368.719970703125,1352.6500244140625,1365.9100341796875,0],["2012-03-09",1365.969970703125,1374.760009765625,1365.969970703125,1370.8699951171875,0],["2012-03-12",1370.780029296875,1373.0400390625,1366.68994140625,1371.0899658203125,0],["2012-03-13",1371.9200439453125,1396.1300048828125,1371.9200439453125,1395.949951171875,0],["2012-03-14",1395.949951171875,1399.4200439453125,1389.969970703125,1394.280029296875,0],["2012-03-15",1394.1700439453125,1402.6300048828125,1392.780029296875,1402.5999755859375,0],["2012-03-16",1402.550048828125,1405.8800048828125,1401.469970703125,1404.1700439453125,0],["2012-03-19",1404.1700439453125,1414.0,1402.4300537109375,1409.75,0],["2012-03-20",1409.5899658203125,1409.5899658203125,1397.6800537109375,1405.52001953125,0],["2012-03-21",1405.52001953125,1407.75,1400.6400146484375,1402.8900146484375,0],["2012-03-22",1402.8900146484375,1402.8900146484375,1388.72998046875,1392.780029296875,0],["2012-03-23",1392.780029296875,1399.1800537109375,1386.8699951171875,1397.1099853515625,0],["2012-03-26",1397.1099853515625,1416.5799560546875,1397.1099853515625,1416.510009765625,0],["2012-03-27",1416.550048828125,1419.1500244140625,1411.949951171875,1412.52001953125,0],["2012-03-28",1412.52001953125,1413.6500244140625,1397.199951171875,1405.5400390625,0],["2012-03-29",1405.3900146484375,1405.3900146484375,1391.56005859375,1403.280029296875,0],["2012-03-30",1403.31005859375,1410.8900146484375,1401.4200439453125,1408.469970703125,0],["2012-04-02",1408.469970703125,1422.3800048828125,1404.4599609375,1419.0400390625,0],["2012-04-03",1418.97998046875,1419.0,1404.6199951171875,1413.3800048828125,0],["2012-04-04",1413.0899658203125,1413.0899658203125,1394.0899658203125,1398.9599609375,0],["2012-04-05",1398.7900390625,1401.5999755859375,1392.9200439453125,1398.0799560546875,0],["2012-04-09",1397.449951171875,1397.449951171875,1378.239990234375,1382.199951171875,0],["2012-04-10",1382.1800537109375,1383.010009765625,1357.3800048828125,1358.5899658203125,0],["2012-04-11",1358.97998046875,1374.7099609375,1358.97998046875,1368.7099609375,0],["2012-04-12",1368.77001953125,1388.1300048828125,1368.77001953125,1387.5699462890625,0],["2012-04-13",1387.6099853515625,1387.6099853515625,1369.8499755859375,1370.260009765625,0],["2012-04-16",1370.27001953125,1379.6600341796875,1365.3800048828125,1369.5699462890625,0],["2012-04-17",1369.5699462890625,1392.760009765625,1369.5699462890625,1390.780029296875,0],["2012-04-18",1390.780029296875,1390.780029296875,1383.2900390625,1385.1400146484375,0],["2012-04-19",1385.0799560546875,1390.4599609375,1370.300048828125,1376.9200439453125,0],["2012-04-20",1376.9599609375,1387.4000244140625,1376.9599609375,1378.530029296875,0],["2012-04-23",1378.530029296875,1378.530029296875,1358.7900390625,1366.93994140625,0],["2012-04-24",1366.969970703125,1375.5699462890625,1366.8199462890625,1371.969970703125,0],["2012-04-25",1372.1099853515625,1391.3699951171875,1372.1099853515625,1390.68994140625,0],["2012-04-26",1390.6400146484375,1402.0899658203125,1387.280029296875,1399.97998046875,0],["2012-04-27",1400.18994140625,1406.6400146484375,1397.31005859375,1403.3599853515625,0],["2012-04-30",1403.260009765625,1403.260009765625,1394.0,1397.9100341796875,0],["2012-05-01",1397.8599853515625,1415.3199462890625,1395.72998046875,1405.8199462890625,0],["2012-05-02",1405.5,1405.5,1393.9200439453125,1402.31005859375,0],["2012-05-03",1402.3199462890625,1403.0699462890625,1388.7099609375,1391.5699462890625,0],["2012-05-04",1391.510009765625,1391.510009765625,1367.9599609375,1369.0999755859375,0],["2012-05-07",1368.7900390625,1373.9100341796875,1363.93994140625,1369.5799560546875,0],["2012-05-08",1369.1600341796875,1369.1600341796875,1347.75,1363.719970703125,0],["2012-05-09",1363.199951171875,1363.72998046875,1343.1300048828125,1354.5799560546875,0],["2012-05-10",1354.5799560546875,1365.8800048828125,1354.5799560546875,1357.989990234375,0],["2012-05-11",1358.1099853515625,1365.6600341796875,1348.8900146484375,1353.3900146484375,0],["2012-05-14",1351.9300537109375,1351.9300537109375,1336.6099853515625,1338.3499755859375,0],["2012-05-15",1338.3599853515625,1344.93994140625,1328.4100341796875,1330.6600341796875,0],["2012-05-16",1330.780029296875,1341.780029296875,1324.7900390625,1324.800048828125,0],["2012-05-17",1324.8199462890625,1326.3599853515625,1304.8599853515625,1304.8599853515625,0],["2012-05-18",1305.050048828125,1312.239990234375,1291.97998046875,1295.219970703125,0],["2012-05-21",1295.72998046875,1316.3900146484375,1295.72998046875,1315.989990234375,0],["2012-05-22",1316.0899658203125,1328.489990234375,1310.0400390625,1316.6300048828125,0],["2012-05-23",1316.02001953125,1320.7099609375,1296.530029296875,1318.8599853515625,0],["2012-05-24",1318.719970703125,1324.1400146484375,1310.5,1320.6800537109375,0],["2012-05-25",1320.81005859375,1324.199951171875,1314.22998046875,1317.8199462890625,0],["2012-05-29",1318.9000244140625,1334.9300537109375,1318.9000244140625,1332.4200439453125,0],["2012-05-30",1331.25,1331.25,1310.760009765625,1313.3199462890625,0],["2012-05-31",1313.0899658203125,1319.739990234375,1298.9000244140625,1310.3299560546875,0],["2012-06-01",1309.8699951171875,1309.8699951171875,1277.25,1278.0400390625,0],["2012-06-04",1278.2900390625,1282.550048828125,1266.739990234375,1278.1800537109375,0],["2012-06-05",1277.8199462890625,1287.6199951171875,1274.1600341796875,1285.5,0],["2012-06-06",1285.6099853515625,1315.1300048828125,1285.6099853515625,1315.1300048828125,0],["2012-06-07",1316.1500244140625,1329.050048828125,1312.6800537109375,1314.989990234375,0],["2012-06-08",1314.989990234375,1325.81005859375,1307.77001953125,1325.6600341796875,0],["2012-06-11",1325.719970703125,1335.52001953125,1307.72998046875,1308.9300537109375,0],["2012-06-12",1309.4000244140625,1324.31005859375,1306.6199951171875,1324.1800537109375,0],["2012-06-13",1324.02001953125,1327.280029296875,1310.510009765625,1314.8800048828125,0],["2012-06-14",1314.8800048828125,1333.6800537109375,1314.1400146484375,1329.0999755859375,0],["2012-06-15",1329.18994140625,1343.3199462890625,1329.18994140625,1342.8399658203125,0],["2012-06-18",1342.4200439453125,1348.219970703125,1334.4599609375,1344.780029296875,0],["2012-06-19",1344.8299560546875,1363.4599609375,1344.8299560546875,1357.97998046875,0],["2012-06-20",1358.0400390625,1361.5699462890625,1346.449951171875,1355.68994140625,0],["2012-06-21",1355.4300537109375,1358.27001953125,1324.4100341796875,1325.510009765625,0],["2012-06-22",1325.9200439453125,1337.8199462890625,1325.9200439453125,1335.02001953125,0],["2012-06-25",1334.9000244140625,1334.9000244140625,1309.27001953125,1313.719970703125,0],["2012-06-26",1314.0899658203125,1324.239990234375,1310.300048828125,1319.989990234375,0],["2012-06-27",1320.7099609375,1334.4000244140625,1320.7099609375,1331.8499755859375,0],["2012-06-28",1331.52001953125,1331.52001953125,1313.2900390625,1329.0400390625,0],["2012-06-29",1330.1199951171875,1362.1700439453125,1330.1199951171875,1362.1600341796875,0],["2012-07-02",1362.3299560546875,1366.3499755859375,1355.699951171875,1365.510009765625,0],["2012-07-03",1365.75,1374.81005859375,1363.530029296875,1374.02001953125,0],["2012-07-05",1373.719970703125,1373.8499755859375,1363.02001953125,1367.5799560546875,0],["2012-07-06",1367.0899658203125,1367.0899658203125,1348.030029296875,1354.6800537109375,0],["2012-07-09",1354.6600341796875,1354.8699951171875,1346.6500244140625,1352.4599609375,0],["2012-07-10",1352.9599609375,1361.5400390625,1336.27001953125,1341.469970703125,0],["2012-07-11",1341.4000244140625,1345.0,1333.25,1341.449951171875,0],["2012-07-12",1341.2900390625,1341.2900390625,1325.4100341796875,1334.760009765625,0],["2012-07-13",1334.81005859375,1357.699951171875,1334.81005859375,1356.780029296875,0],["2012-07-16",1356.5,1357.260009765625,1348.510009765625,1353.6400146484375,0],["2012-07-17",1353.6800537109375,1365.3599853515625,1345.0699462890625,1363.6700439453125,0],["2012-07-18",1363.5799560546875,1375.260009765625,1358.9599609375,1372.780029296875,0],["2012-07-19",1373.010009765625,1380.3900146484375,1371.2099609375,1376.510009765625,0],["2012-07-20",1376.510009765625,1376.510009765625,1362.18994140625,1362.6600341796875,0],["2012-07-23",1362.3399658203125,1362.3399658203125,1337.56005859375,1350.52001953125,0],["2012-07-24",1350.52001953125,1351.530029296875,1329.239990234375,1338.31005859375,0],["2012-07-25",1338.3499755859375,1343.97998046875,1331.5,1337.8900146484375,0],["2012-07-26",1338.1700439453125,1363.1300048828125,1338.1700439453125,1360.02001953125,0],["2012-07-27",1360.050048828125,1389.18994140625,1360.050048828125,1385.969970703125,0],["2012-07-30",1385.93994140625,1391.739990234375,1381.3699951171875,1385.300048828125,0],["2012-07-31",1385.27001953125,1387.1600341796875,1379.1700439453125,1379.3199462890625,0],["2012-08-01",1379.3199462890625,1385.030029296875,1373.3499755859375,1375.3199462890625,0],["2012-08-02",1375.1300048828125,1375.1300048828125,1354.6500244140625,1365.0,0],["2012-08-03",1365.449951171875,1394.1600341796875,1365.449951171875,1390.989990234375,0],["2012-08-06",1391.0400390625,1399.6300048828125,1391.0400390625,1394.22998046875,0],["2012-08-07",1394.4599609375,1407.1400146484375,1394.4599609375,1401.3499755859375,0],["2012-08-08",1401.22998046875,1404.1400146484375,1396.1300048828125,1402.219970703125,0],["2012-08-09",1402.260009765625,1405.949951171875,1398.800048828125,1402.800048828125,0],["2012-08-10",1402.5799560546875,1405.97998046875,1395.6199951171875,1405.8699951171875,0],["2012-08-13",1405.8699951171875,1405.8699951171875,1397.3199462890625,1404.1099853515625,0],["2012-08-14",1404.3599853515625,1410.030029296875,1400.5999755859375,1403.9300537109375,0],["2012-08-15",1403.8900146484375,1407.72998046875,1401.8299560546875,1405.530029296875,0],["2012-08-16",1405.5699462890625,1417.43994140625,1404.1500244140625,1415.510009765625,0],["2012-08-17",1415.8399658203125,1418.7099609375,1414.6700439453125,1418.1600341796875,0],["2012-08-20",1417.8499755859375,1418.1300048828125,1412.1199951171875,1418.1300048828125,0],["2012-08-21",1418.1300048828125,1426.6800537109375,1410.8599853515625,1413.1700439453125,0],["2012-08-22",1413.0899658203125,1416.1199951171875,1406.780029296875,1413.489990234375,0],["2012-08-23",1413.489990234375,1413.489990234375,1400.5,1402.0799560546875,0],["2012-08-24",1401.989990234375,1413.4599609375,1398.0400390625,1411.1300048828125,0],["2012-08-27",1411.1300048828125,1416.1700439453125,1409.1099853515625,1410.43994140625,0],["2012-08-28",1410.43994140625,1413.6300048828125,1405.5899658203125,1409.300048828125,0],["2012-08-29",1409.3199462890625,1413.949951171875,1406.5699462890625,1410.489990234375,0],["2012-08-30",1410.0799560546875,1410.0799560546875,1397.010009765625,1399.47998046875,0],["2012-08-31",1400.0699462890625,1413.0899658203125,1398.9599609375,1406.5799560546875,0],["2012-09-04",1406.5400390625,1409.31005859375,1396.56005859375,1404.93994140625,0],["2012-09-05",1404.93994140625,1408.81005859375,1401.25,1403.43994140625,0],["2012-09-06",1403.739990234375,1432.1199951171875,1403.739990234375,1432.1199951171875,0],["2012-09-07",1432.1199951171875,1437.9200439453125,1431.449951171875,1437.9200439453125,0],["2012-09-10",1437.9200439453125,1438.739990234375,1428.97998046875,1429.0799560546875,0],["2012-09-11",1429.1300048828125,1437.760009765625,1429.1300048828125,1433.56005859375,0],["2012-09-12",1433.56005859375,1439.1500244140625,1432.989990234375,1436.56005859375,0],["2012-09-13",1436.56005859375,1463.760009765625,1435.3399658203125,1459.989990234375,0],["2012-09-14",1460.0699462890625,1474.510009765625,1460.0699462890625,1465.77001953125,0],["2012-09-17",1465.4200439453125,1465.6300048828125,1457.550048828125,1461.18994140625,0],["2012-09-18",1461.18994140625,1461.469970703125,1456.1300048828125,1459.3199462890625,0],["2012-09-19",1459.5,1465.1500244140625,1457.8800048828125,1461.050048828125,0],["2012-09-20",1461.050048828125,1461.22998046875,1449.97998046875,1460.260009765625,0],["2012-09-21",1460.3399658203125,1467.0699462890625,1459.510009765625,1460.1500244140625,0],["2012-09-24",1459.760009765625,1460.719970703125,1452.06005859375,1456.8900146484375,0],["2012-09-25",1456.93994140625,1463.239990234375,1441.5899658203125,1441.5899658203125,0],["2012-09-26",1441.5999755859375,1441.5999755859375,1430.530029296875,1433.3199462890625,0],["2012-09-27",1433.3599853515625,1450.199951171875,1433.3599853515625,1447.1500244140625,0],["2012-09-28",1447.1300048828125,1447.1300048828125,1435.5999755859375,1440.6700439453125,0],["2012-10-01",1440.9000244140625,1457.1400146484375,1440.9000244140625,1444.489990234375,0],["2012-10-02",1444.989990234375,1451.52001953125,1439.010009765625,1445.75,0],["2012-10-03",1446.050048828125,1454.300048828125,1441.989990234375,1450.989990234375,0],["2012-10-04",1451.0799560546875,1463.1400146484375,1451.0799560546875,1461.4000244140625,0],["2012-10-05",1461.4000244140625,1470.9599609375,1456.8900146484375,1460.9300537109375,0],["2012-10-08",1460.9300537109375,1460.9300537109375,1453.0999755859375,1455.8800048828125,0],["2012-10-09",1455.9000244140625,1455.9000244140625,1441.1800537109375,1441.47998046875,0],["2012-10-10",1441.47998046875,1442.52001953125,1430.6400146484375,1432.56005859375,0],["2012-10-11",1432.8199462890625,1443.9000244140625,1432.8199462890625,1432.8399658203125,0],["2012-10-12",1432.8399658203125,1438.4300537109375,1425.530029296875,1428.5899658203125,0],["2012-10-15",1428.75,1441.31005859375,1427.239990234375,1440.1300048828125,0],["2012-10-16",1440.31005859375,1455.510009765625,1440.31005859375,1454.9200439453125,0],["2012-10-17",1454.219970703125,1462.199951171875,1453.3499755859375,1460.9100341796875,0],["2012-10-18",1460.93994140625,1464.02001953125,1452.6300048828125,1457.3399658203125,0],["2012-10-19",1457.3399658203125,1457.3399658203125,1429.8499755859375,1433.18994140625,0],["2012-10-22",1433.2099609375,1435.4599609375,1422.06005859375,1433.8199462890625,0],["2012-10-23",1433.739990234375,1433.739990234375,1407.56005859375,1413.1099853515625,0],["2012-10-24",1413.199951171875,1420.0400390625,1407.0999755859375,1408.75,0],["2012-10-25",1409.739990234375,1421.1199951171875,1405.1400146484375,1412.969970703125,0],["2012-10-26",1412.969970703125,1417.0899658203125,1403.280029296875,1411.93994140625,0],["2012-10-31",1410.989990234375,1418.760009765625,1405.949951171875,1412.1600341796875,0],["2012-11-01",1412.199951171875,1428.3499755859375,1412.199951171875,1427.5899658203125,0],["2012-11-02",1427.5899658203125,1434.27001953125,1412.9100341796875,1414.199951171875,0],["2012-11-05",1414.02001953125,1419.9000244140625,1408.1300048828125,1417.260009765625,0],["2012-11-06",1417.260009765625,1433.3800048828125,1417.260009765625,1428.3900146484375,0],["2012-11-07",1428.27001953125,1428.27001953125,1388.1400146484375,1394.530029296875,0],["2012-11-08",1394.530029296875,1401.22998046875,1377.510009765625,1377.510009765625,0],["2012-11-09",1377.550048828125,1391.3900146484375,1373.030029296875,1379.8499755859375,0],["2012-11-12",1379.8599853515625,1384.8699951171875,1377.18994140625,1380.030029296875,0],["2012-11-13",1380.030029296875,1388.81005859375,1371.3900146484375,1374.530029296875,0],["2012-11-14",1374.6400146484375,1380.1300048828125,1352.5,1355.489990234375,0],["2012-11-15",1355.4100341796875,1360.6199951171875,1348.050048828125,1353.3299560546875,0],["2012-11-16",1353.3599853515625,1362.030029296875,1343.3499755859375,1359.8800048828125,0],["2012-11-19",1359.8800048828125,1386.8900146484375,1359.8800048828125,1386.8900146484375,0],["2012-11-20",1386.8199462890625,1389.77001953125,1377.0400390625,1387.81005859375,0],["2012-11-21",1387.7900390625,1391.25,1386.3900146484375,1391.030029296875,0],["2012-11-23",1391.030029296875,1409.1600341796875,1391.030029296875,1409.1500244140625,0],["2012-11-26",1409.1500244140625,1409.1500244140625,1397.6800537109375,1406.2900390625,0],["2012-11-27",1406.2900390625,1409.010009765625,1398.030029296875,1398.93994140625,0],["2012-11-28",1398.77001953125,1410.31005859375,1385.4300537109375,1409.9300537109375,0],["2012-11-29",1409.9599609375,1419.699951171875,1409.0400390625,1415.949951171875,0],["2012-11-30",1415.949951171875,1418.8599853515625,1411.6300048828125,1416.1800537109375,0],["2012-12-03",1416.3399658203125,1423.72998046875,1408.4599609375,1409.4599609375,0],["2012-12-04",1409.4599609375,1413.1400146484375,1403.6500244140625,1407.050048828125,0],["2012-12-05",1407.050048828125,1415.56005859375,1398.22998046875,1409.280029296875,0],["2012-12-06",1409.4300537109375,1413.949951171875,1405.9300537109375,1413.93994140625,0],["2012-12-07",1413.949951171875,1420.3399658203125,1410.9000244140625,1418.0699462890625,0],["2012-12-10",1418.0699462890625,1421.6400146484375,1415.6400146484375,1418.550048828125,0],["2012-12-11",1418.550048828125,1434.27001953125,1418.550048828125,1427.8399658203125,0],["2012-12-12",1427.8399658203125,1438.5899658203125,1426.760009765625,1428.47998046875,0],["2012-12-13",1428.47998046875,1431.3599853515625,1416.0,1419.449951171875,0],["2012-12-14",1419.449951171875,1419.449951171875,1411.8800048828125,1413.5799560546875,0],["2012-12-17",1413.5400390625,1430.6700439453125,1413.5400390625,1430.3599853515625,0],["2012-12-18",1430.469970703125,1448.0,1430.469970703125,1446.7900390625,0],["2012-12-19",1446.7900390625,1447.75,1435.800048828125,1435.81005859375,0],["2012-12-20",1435.81005859375,1443.699951171875,1432.8199462890625,1443.68994140625,0],["2012-12-21",1443.6700439453125,1443.6700439453125,1422.5799560546875,1430.1500244140625,0],["2012-12-24",1430.1500244140625,1430.1500244140625,1424.6600341796875,1426.6600341796875,0],["2012-12-26",1426.6600341796875,1429.4200439453125,1416.4300537109375,1419.8299560546875,0],["2012-12-27",1419.8299560546875,1422.800048828125,1401.800048828125,1418.0999755859375,0],["2012-12-28",1418.0999755859375,1418.0999755859375,1401.5799560546875,1402.4300537109375,0],["2012-12-31",1402.4300537109375,1426.739990234375,1398.1099853515625,1426.18994140625,0],["2013-01-02",1426.18994140625,1462.4300537109375,1426.18994140625,1462.4200439453125,0],["2013-01-03",1462.4200439453125,1465.469970703125,1455.530029296875,1459.3699951171875,0],["2013-01-04",1459.3699951171875,1467.93994140625,1458.989990234375,1466.469970703125,0],["2013-01-07",1466.469970703125,1466.469970703125,1456.6199951171875,1461.8900146484375,0],["2013-01-08",1461.8900146484375,1461.8900146484375,1451.6400146484375,1457.1500244140625,0],["2013-01-09",1457.1500244140625,1464.72998046875,1457.1500244140625,1461.02001953125,0],["2013-01-10",1461.02001953125,1472.300048828125,1461.02001953125,1472.1199951171875,0],["2013-01-11",1472.1199951171875,1472.75,1467.5799560546875,1472.050048828125,0],["2013-01-14",1472.050048828125,1472.050048828125,1465.68994140625,1470.6800537109375,0],["2013-01-15",1470.6700439453125,1473.31005859375,1463.760009765625,1472.3399658203125,0],["2013-01-16",1472.3299560546875,1473.9599609375,1467.5999755859375,1472.6300048828125,0],["2013-01-17",1472.6300048828125,1485.1600341796875,1472.6300048828125,1480.93994140625,0],["2013-01-18",1480.949951171875,1485.97998046875,1475.81005859375,1485.97998046875,0],["2013-01-22",1485.97998046875,1492.56005859375,1481.1600341796875,1492.56005859375,0],["2013-01-23",1492.56005859375,1496.1300048828125,1489.9000244140625,1494.81005859375,0],["2013-01-24",1494.81005859375,1502.27001953125,1489.4599609375,1494.8199462890625,0],["2013-01-25",1494.8199462890625,1503.260009765625,1494.8199462890625,1502.9599609375,0],["2013-01-28",1502.9599609375,1503.22998046875,1496.3299560546875,1500.1800537109375,0],["2013-01-29",1500.1800537109375,1509.3499755859375,1498.0899658203125,1507.8399658203125,0],["2013-01-30",1507.8399658203125,1509.93994140625,1500.1099853515625,1501.9599609375,0],["2013-01-31",1501.9599609375,1504.18994140625,1496.760009765625,1498.1099853515625,0],["2013-02-01",1498.1099853515625,1514.4100341796875,1498.1099853515625,1513.1700439453125,0],["2013-02-04",1513.1700439453125,1513.1700439453125,1495.02001953125,1495.7099609375,0],["2013-02-05",1495.7099609375,1514.9599609375,1495.7099609375,1511.2900390625,0],["2013-02-06",1511.2900390625,1512.530029296875,1504.7099609375,1512.1199951171875,0],["2013-02-07",1512.1199951171875,1512.9000244140625,1498.489990234375,1509.3900146484375,0],["2013-02-08",1509.3900146484375,1518.31005859375,1509.3900146484375,1517.9300537109375,0],["2013-02-11",1517.9300537109375,1518.31005859375,1513.6099853515625,1517.010009765625,0],["2013-02-12",1517.010009765625,1522.2900390625,1515.6099853515625,1519.4300537109375,0],["2013-02-13",1519.4300537109375,1524.68994140625,1515.9300537109375,1520.3299560546875,0],["2013-02-14",1520.3299560546875,1523.1400146484375,1514.02001953125,1521.3800048828125,0],["2013-02-15",1521.3800048828125,1524.239990234375,1514.1400146484375,1519.7900390625,0],["2013-02-19",1519.7900390625,1530.93994140625,1519.7900390625,1530.93994140625,0],["2013-02-20",1530.93994140625,1530.93994140625,1511.4100341796875,1511.949951171875,0],["2013-02-21",1511.949951171875,1511.949951171875,1497.2900390625,1502.4200439453125,0],["2013-02-22",1502.4200439453125,1515.6400146484375,1502.4200439453125,1515.5999755859375,0],["2013-02-25",1515.5999755859375,1525.8399658203125,1487.8499755859375,1487.8499755859375,0],["2013-02-26",1487.8499755859375,1498.989990234375,1485.010009765625,1496.93994140625,0],["2013-02-27",1496.93994140625,1520.0799560546875,1494.8800048828125,1515.989990234375,0],["2013-02-28",1515.989990234375,1525.3399658203125,1514.4599609375,1514.6800537109375,0],["2013-03-01",1514.6800537109375,1519.989990234375,1501.47998046875,1518.199951171875,0],["2013-03-04",1518.199951171875,1525.27001953125,1512.2900390625,1525.199951171875,0],["2013-03-05",1525.199951171875,1543.469970703125,1525.199951171875,1539.7900390625,0],["2013-03-06",1539.7900390625,1545.25,1538.1099853515625,1541.4599609375,0],["2013-03-07",1541.4599609375,1545.780029296875,1541.4599609375,1544.260009765625,0],["2013-03-08",1544.260009765625,1552.47998046875,1542.93994140625,1551.1800537109375,0],["2013-03-11",1551.1500244140625,1556.27001953125,1547.3599853515625,1556.219970703125,0],["2013-03-12",1556.219970703125,1556.77001953125,1548.239990234375,1552.47998046875,0],["2013-03-13",1552.47998046875,1556.3900146484375,1548.25,1554.52001953125,0],["2013-03-14",1554.52001953125,1563.3199462890625,1554.52001953125,1563.22998046875,0],["2013-03-15",1563.2099609375,1563.6199951171875,1555.739990234375,1560.699951171875,0],["2013-03-18",1560.699951171875,1560.699951171875,1545.1300048828125,1552.0999755859375,0],["2013-03-19",1552.0999755859375,1557.25,1538.5699462890625,1548.3399658203125,0],["2013-03-20",1548.3399658203125,1561.56005859375,1548.3399658203125,1558.7099609375,0],["2013-03-21",1558.7099609375,1558.7099609375,1543.550048828125,1545.800048828125,0],["2013-03-22",1545.9000244140625,1557.739990234375,1545.9000244140625,1556.8900146484375,0],["2013-03-25",1556.8900146484375,1564.9100341796875,1546.219970703125,1551.68994140625,0],["2013-03-26",1551.68994140625,1563.949951171875,1551.68994140625,1563.77001953125,0],["2013-03-27",1563.75,1564.0699462890625,1551.9000244140625,1562.8499755859375,0],["2013-03-28",1562.8599853515625,1570.280029296875,1561.0799560546875,1569.18994140625,0],["2013-04-01",1569.1800537109375,1570.5699462890625,1558.469970703125,1562.1700439453125,0],["2013-04-02",1562.1700439453125,1573.6600341796875,1562.1700439453125,1570.25,0],["2013-04-03",1570.25,1571.469970703125,1549.800048828125,1553.68994140625,0],["2013-04-04",1553.68994140625,1562.5999755859375,1552.52001953125,1559.97998046875,0],["2013-04-05",1559.97998046875,1559.97998046875,1539.5,1553.280029296875,0],["2013-04-08",1553.260009765625,1563.0699462890625,1548.6300048828125,1563.0699462890625,0],["2013-04-09",1563.1099853515625,1573.8900146484375,1560.9200439453125,1568.6099853515625,0],["2013-04-10",1568.6099853515625,1589.0699462890625,1568.6099853515625,1587.72998046875,0],["2013-04-11",1587.72998046875,1597.3499755859375,1586.1700439453125,1593.3699951171875,0],["2013-04-12",1593.300048828125,1593.300048828125,1579.969970703125,1588.8499755859375,0],["2013-04-15",1588.8399658203125,1588.8399658203125,1552.280029296875,1552.3599853515625,0],["2013-04-16",1552.3599853515625,1575.3499755859375,1552.3599853515625,1574.5699462890625,0],["2013-04-17",1574.5699462890625,1574.5699462890625,1543.68994140625,1552.010009765625,0],["2013-04-18",1552.030029296875,1554.3800048828125,1536.030029296875,1541.6099853515625,0],["2013-04-19",1541.6099853515625,1555.8900146484375,1539.4000244140625,1555.25,0],["2013-04-22",1555.25,1565.550048828125,1548.18994140625,1562.5,0],["2013-04-23",1562.5,1579.5799560546875,1562.5,1578.780029296875,0],["2013-04-24",1578.780029296875,1583.0,1575.800048828125,1578.7900390625,0],["2013-04-25",1578.9300537109375,1592.6400146484375,1578.9300537109375,1585.1600341796875,0],["2013-04-26",1585.1600341796875,1585.780029296875,1577.56005859375,1582.239990234375,0],["2013-04-29",1582.3399658203125,1596.6500244140625,1582.3399658203125,1593.6099853515625,0],["2013-04-30",1593.5799560546875,1597.5699462890625,1586.5,1597.5699462890625,0],["2013-05-01",1597.550048828125,1597.550048828125,1581.280029296875,1582.699951171875,0],["2013-05-02",1582.77001953125,1598.5999755859375,1582.77001953125,1597.5899658203125,0],["2013-05-03",1597.5999755859375,1618.4599609375,1597.5999755859375,1614.4200439453125,0],["2013-05-06",1614.4000244140625,1619.77001953125,1614.2099609375,1617.5,0],["2013-05-07",1617.550048828125,1626.030029296875,1616.6400146484375,1625.9599609375,0],["2013-05-08",1625.949951171875,1632.780029296875,1622.699951171875,1632.68994140625,0],["2013-05-09",1632.68994140625,1635.010009765625,1623.0899658203125,1626.6700439453125,0],["2013-05-10",1626.68994140625,1633.699951171875,1623.7099609375,1633.699951171875,0],["2013-05-13",1632.0999755859375,1636.0,1626.739990234375,1633.77001953125,0],["2013-05-14",1633.75,1651.0999755859375,1633.75,1650.3399658203125,0],["2013-05-15",1649.1300048828125,1661.489990234375,1646.6800537109375,1658.780029296875,0],["2013-05-16",1658.0699462890625,1660.510009765625,1648.5999755859375,1650.469970703125,0],["2013-05-17",1652.449951171875,1667.469970703125,1652.449951171875,1667.469970703125,0],["2013-05-20",1665.7099609375,1672.8399658203125,1663.52001953125,1666.2900390625,0],["2013-05-21",1666.199951171875,1674.9300537109375,1662.6700439453125,1669.1600341796875,0],["2013-05-22",1669.3900146484375,1687.1800537109375,1648.8599853515625,1655.3499755859375,0],["2013-05-23",1651.6199951171875,1655.5,1635.530029296875,1650.510009765625,0],["2013-05-24",1646.6700439453125,1649.780029296875,1636.8800048828125,1649.5999755859375,0],["2013-05-28",1652.6300048828125,1674.2099609375,1652.6300048828125,1660.06005859375,0],["2013-05-29",1656.5699462890625,1656.5699462890625,1640.050048828125,1648.3599853515625,0],["2013-05-30",1649.1400146484375,1661.9100341796875,1648.6099853515625,1654.4100341796875,0],["2013-05-31",1652.1300048828125,1658.989990234375,1630.739990234375,1630.739990234375,0],["2013-06-03",1631.7099609375,1640.4200439453125,1622.719970703125,1640.4200439453125,0],["2013-06-04",1640.72998046875,1646.530029296875,1623.6199951171875,1631.3800048828125,0],["2013-06-05",1629.050048828125,1629.31005859375,1607.0899658203125,1608.9000244140625,0],["2013-06-06",1609.2900390625,1622.56005859375,1598.22998046875,1622.56005859375,0],["2013-06-07",1625.27001953125,1644.4000244140625,1625.27001953125,1643.3800048828125,0],["2013-06-10",1644.6700439453125,1648.68994140625,1639.260009765625,1642.81005859375,0],["2013-06-11",1638.6400146484375,1640.1300048828125,1622.9200439453125,1626.1300048828125,0],["2013-06-12",1629.93994140625,1637.7099609375,1610.9200439453125,1612.52001953125,0],["2013-06-13",1612.1500244140625,1639.25,1608.0699462890625,1636.3599853515625,0],["2013-06-14",1635.52001953125,1640.800048828125,1623.9599609375,1626.72998046875,0],["2013-06-17",1630.6400146484375,1646.5,1630.3399658203125,1639.0400390625,0],["2013-06-18",1639.77001953125,1654.18994140625,1639.77001953125,1651.81005859375,0],["2013-06-19",1651.8299560546875,1652.449951171875,1628.9100341796875,1628.9300537109375,0],["2013-06-20",1624.6199951171875,1624.6199951171875,1584.3199462890625,1588.18994140625,0],["2013-06-21",1588.6199951171875,1599.18994140625,1577.699951171875,1592.4300537109375,0],["2013-06-24",1588.77001953125,1588.77001953125,1560.3299560546875,1573.0899658203125,0],["2013-06-25",1577.52001953125,1593.7900390625,1577.0899658203125,1588.030029296875,0],["2013-06-26",1592.27001953125,1606.8299560546875,1592.27001953125,1603.260009765625,0],["2013-06-27",1606.43994140625,1620.0699462890625,1606.43994140625,1613.199951171875,0],["2013-06-28",1611.1199951171875,1615.93994140625,1601.06005859375,1606.280029296875,0],["2013-07-01",1609.780029296875,1626.6099853515625,1609.780029296875,1614.9599609375,0],["2013-07-02",1614.2900390625,1624.260009765625,1606.77001953125,1614.0799560546875,0],["2013-07-03",1611.47998046875,1618.969970703125,1604.5699462890625,1615.4100341796875,0],["2013-07-05",1618.6500244140625,1632.0699462890625,1614.7099609375,1631.8900146484375,0],["2013-07-08",1634.199951171875,1644.6800537109375,1634.199951171875,1640.4599609375,0],["2013-07-09",1642.8900146484375,1654.1800537109375,1642.8900146484375,1652.3199462890625,0],["2013-07-10",1651.56005859375,1657.9200439453125,1647.6600341796875,1652.6199951171875,0],["2013-07-11",1657.4100341796875,1676.6300048828125,1657.4100341796875,1675.02001953125,0],["2013-07-12",1675.260009765625,1680.18994140625,1672.3299560546875,1680.18994140625,0],["2013-07-15",1679.5899658203125,1684.510009765625,1677.8900146484375,1682.5,0],["2013-07-16",1682.699951171875,1683.72998046875,1671.8399658203125,1676.260009765625,0],["2013-07-17",1677.9100341796875,1684.75,1677.9100341796875,1680.9100341796875,0],["2013-07-18",1681.050048828125,1693.1199951171875,1681.050048828125,1689.3699951171875,0],["2013-07-19",1686.1500244140625,1692.0899658203125,1684.0799560546875,1692.0899658203125,0],["2013-07-22",1694.4100341796875,1697.6099853515625,1690.6700439453125,1695.530029296875,0],["2013-07-23",1696.6300048828125,1698.780029296875,1691.1300048828125,1692.3900146484375,0],["2013-07-24",1696.06005859375,1698.3800048828125,1682.5699462890625,1685.93994140625,0],["2013-07-25",1685.2099609375,1690.93994140625,1680.0699462890625,1690.25,0],["2013-07-26",1687.31005859375,1691.8499755859375,1676.030029296875,1691.6500244140625,0],["2013-07-29",1690.3199462890625,1690.9200439453125,1681.8599853515625,1685.3299560546875,0],["2013-07-30",1687.9200439453125,1693.18994140625,1682.4200439453125,1685.9599609375,0],["2013-07-31",1687.760009765625,1698.4300537109375,1684.93994140625,1685.72998046875,0],["2013-08-01",1689.4200439453125,1707.8499755859375,1689.4200439453125,1706.8699951171875,0],["2013-08-02",1706.0999755859375,1709.6700439453125,1700.6800537109375,1709.6700439453125,0],["2013-08-05",1708.010009765625,1709.239990234375,1703.550048828125,1707.1400146484375,0],["2013-08-06",1705.7900390625,1705.7900390625,1693.2900390625,1697.3699951171875,0],["2013-08-07",1695.300048828125,1695.300048828125,1684.9100341796875,1690.9100341796875,0],["2013-08-08",1693.3499755859375,1700.1800537109375,1688.3800048828125,1697.47998046875,0],["2013-08-09",1696.0999755859375,1699.4200439453125,1686.02001953125,1691.4200439453125,0],["2013-08-12",1688.3699951171875,1691.489990234375,1683.3499755859375,1689.469970703125,0],["2013-08-13",1690.6500244140625,1696.81005859375,1682.6199951171875,1694.1600341796875,0],["2013-08-14",1693.8800048828125,1695.52001953125,1684.8299560546875,1685.3900146484375,0],["2013-08-15",1679.6099853515625,1679.6099853515625,1658.5899658203125,1661.3199462890625,0],["2013-08-16",1661.219970703125,1663.5999755859375,1652.6099853515625,1655.8299560546875,0],["2013-08-19",1655.25,1659.1800537109375,1645.8399658203125,1646.06005859375,0],["2013-08-20",1646.81005859375,1658.9200439453125,1646.0799560546875,1652.3499755859375,0],["2013-08-21",1650.6600341796875,1656.989990234375,1639.4300537109375,1642.800048828125,0],["2013-08-22",1645.030029296875,1659.550048828125,1645.030029296875,1656.9599609375,0],["2013-08-23",1659.9200439453125,1664.8499755859375,1654.81005859375,1663.5,0],["2013-08-26",1664.2900390625,1669.510009765625,1656.02001953125,1656.780029296875,0],["2013-08-27",1652.5400390625,1652.5400390625,1629.050048828125,1630.47998046875,0],["2013-08-28",1630.25,1641.1800537109375,1627.469970703125,1634.9599609375,0],["2013-08-29",1633.5,1646.4100341796875,1630.8800048828125,1638.1700439453125,0],["2013-08-30",1638.8900146484375,1640.0799560546875,1628.050048828125,1632.969970703125,0],["2013-09-03",1635.949951171875,1651.3499755859375,1633.4100341796875,1639.77001953125,0],["2013-09-04",1640.719970703125,1655.719970703125,1637.4100341796875,1653.0799560546875,0],["2013-09-05",1653.280029296875,1659.1700439453125,1653.0699462890625,1655.0799560546875,0],["2013-09-06",1657.43994140625,1664.8299560546875,1640.6199951171875,1655.1700439453125,0],["2013-09-09",1656.8499755859375,1672.4000244140625,1656.8499755859375,1671.7099609375,0],["2013-09-10",1675.1099853515625,1684.0899658203125,1675.1099853515625,1683.989990234375,0],["2013-09-11",1681.0400390625,1689.1300048828125,1678.699951171875,1689.1300048828125,0],["2013-09-12",1689.2099609375,1689.969970703125,1681.9599609375,1683.4200439453125,0],["2013-09-13",1685.0400390625,1688.72998046875,1682.219970703125,1687.989990234375,0],["2013-09-16",1691.699951171875,1704.949951171875,1691.699951171875,1697.5999755859375,0],["2013-09-17",1697.72998046875,1705.52001953125,1697.72998046875,1704.760009765625,0],["2013-09-18",1705.739990234375,1729.43994140625,1700.3499755859375,1725.52001953125,0],["2013-09-19",1727.3399658203125,1729.8599853515625,1720.199951171875,1722.3399658203125,0],["2013-09-20",1722.43994140625,1725.22998046875,1708.8900146484375,1709.9100341796875,0],["2013-09-23",1711.43994140625,1711.43994140625,1697.0999755859375,1701.8399658203125,0],["2013-09-24",1702.5999755859375,1707.6300048828125,1694.9000244140625,1697.4200439453125,0],["2013-09-25",1698.02001953125,1701.7099609375,1691.8800048828125,1692.77001953125,0],["2013-09-26",1694.050048828125,1703.8499755859375,1693.1099853515625,1698.6700439453125,0],["2013-09-27",1695.52001953125,1695.52001953125,1687.1099853515625,1691.75,0],["2013-09-30",1687.260009765625,1687.260009765625,1674.989990234375,1681.550048828125,0],["2013-10-01",1682.4100341796875,1696.550048828125,1682.0699462890625,1695.0,0],["2013-10-02",1691.9000244140625,1693.8699951171875,1680.3399658203125,1693.8699951171875,0],["2013-10-03",1692.3499755859375,1692.3499755859375,1670.3599853515625,1678.6600341796875,0],["2013-10-04",1678.7900390625,1691.93994140625,1677.3299560546875,1690.5,0],["2013-10-07",1687.1500244140625,1687.1500244140625,1674.699951171875,1676.1199951171875,0],["2013-10-08",1676.219970703125,1676.7900390625,1655.030029296875,1655.449951171875,0],["2013-10-09",1656.989990234375,1662.469970703125,1646.469970703125,1656.4000244140625,0],["2013-10-10",1660.8800048828125,1692.56005859375,1660.8800048828125,1692.56005859375,0],["2013-10-11",1691.0899658203125,1703.43994140625,1688.52001953125,1703.199951171875,0],["2013-10-14",1699.8599853515625,1711.030029296875,1692.1300048828125,1710.1400146484375,0],["2013-10-15",1709.1700439453125,1711.5699462890625,1695.9300537109375,1698.06005859375,0],["2013-10-16",1700.489990234375,1721.760009765625,1700.489990234375,1721.5400390625,0],["2013-10-17",1720.1700439453125,1733.449951171875,1714.1199951171875,1733.1500244140625,0],["2013-10-18",1736.719970703125,1745.31005859375,1735.739990234375,1744.5,0],["2013-10-21",1745.199951171875,1747.7900390625,1740.6700439453125,1744.6600341796875,0],["2013-10-22",1746.47998046875,1759.3299560546875,1746.47998046875,1754.6700439453125,0],["2013-10-23",1752.27001953125,1752.27001953125,1740.5,1746.3800048828125,0],["2013-10-24",1747.47998046875,1753.93994140625,1745.5,1752.0699462890625,0],["2013-10-25",1756.010009765625,1759.8199462890625,1752.449951171875,1759.77001953125,0],["2013-10-28",1759.4200439453125,1764.989990234375,1757.6700439453125,1762.1099853515625,0],["2013-10-29",1762.9300537109375,1772.0899658203125,1762.9300537109375,1771.949951171875,0],["2013-10-30",1772.27001953125,1775.219970703125,1757.239990234375,1763.31005859375,0],["2013-10-31",1763.239990234375,1768.530029296875,1755.719970703125,1756.5400390625,0],["2013-11-01",1758.699951171875,1765.6700439453125,1752.699951171875,1761.6400146484375,0],["2013-11-04",1763.4000244140625,1768.780029296875,1761.56005859375,1767.9300537109375,0],["2013-11-05",1765.6700439453125,1767.030029296875,1755.760009765625,1762.969970703125,0],["2013-11-06",1765.0,1773.739990234375,1764.4000244140625,1770.489990234375,0],["2013-11-07",1770.739990234375,1774.5400390625,1746.199951171875,1747.1500244140625,0],["2013-11-08",1748.3699951171875,1770.780029296875,1747.6300048828125,1770.6099853515625,0],["2013-11-11",1769.9599609375,1773.43994140625,1767.8499755859375,1771.8900146484375,0],["2013-11-12",1769.510009765625,1771.780029296875,1762.2900390625,1767.68994140625,0],["2013-11-13",1764.3699951171875,1782.0,1760.6400146484375,1782.0,0],["2013-11-14",1782.75,1791.530029296875,1780.219970703125,1790.6199951171875,0],["2013-11-15",1790.6600341796875,1798.219970703125,1790.6600341796875,1798.1800537109375,0],["2013-11-18",1798.8199462890625,1802.3299560546875,1788.0,1791.530029296875,0],["2013-11-19",1790.7900390625,1795.510009765625,1784.719970703125,1787.8699951171875,0],["2013-11-20",1789.5899658203125,1795.72998046875,1777.22998046875,1781.3699951171875,0],["2013-11-21",1783.52001953125,1797.1600341796875,1783.52001953125,1795.8499755859375,0],["2013-11-22",1797.2099609375,1804.8399658203125,1794.699951171875,1804.760009765625,0],["2013-11-25",1806.3299560546875,1808.0999755859375,1800.5799560546875,1802.47998046875,0],["2013-11-26",1802.8699951171875,1808.4200439453125,1800.77001953125,1802.75,0],["2013-11-27",1803.47998046875,1808.27001953125,1802.77001953125,1807.22998046875,0],["2013-11-29",1808.68994140625,1813.550048828125,1803.97998046875,1805.81005859375,0],["2013-12-02",1806.550048828125,1810.02001953125,1798.5999755859375,1800.9000244140625,0],["2013-12-03",1800.0999755859375,1800.0999755859375,1787.8499755859375,1795.1500244140625,0],["2013-12-04",1793.1500244140625,1799.800048828125,1779.0899658203125,1792.81005859375,0],["2013-12-05",1792.8199462890625,1792.8199462890625,1783.3800048828125,1785.030029296875,0],["2013-12-06",1788.3599853515625,1806.0400390625,1788.3599853515625,1805.0899658203125,0],["2013-12-09",1806.2099609375,1811.52001953125,1806.2099609375,1808.3699951171875,0],["2013-12-10",1807.5999755859375,1808.52001953125,1801.75,1802.6199951171875,0],["2013-12-11",1802.760009765625,1802.969970703125,1780.0899658203125,1782.219970703125,0],["2013-12-12",1781.7099609375,1782.989990234375,1772.280029296875,1775.5,0],["2013-12-13",1777.97998046875,1780.9200439453125,1772.449951171875,1775.3199462890625,0],["2013-12-16",1777.47998046875,1792.219970703125,1777.47998046875,1786.5400390625,0],["2013-12-17",1786.469970703125,1786.77001953125,1777.050048828125,1781.0,0],["2013-12-18",1781.4599609375,1811.0799560546875,1767.989990234375,1810.6500244140625,0],["2013-12-19",1809.0,1810.8800048828125,1801.3499755859375,1809.5999755859375,0],["2013-12-20",1810.3900146484375,1823.75,1810.25,1818.3199462890625,0],["2013-12-23",1822.9200439453125,1829.75,1822.9200439453125,1827.989990234375,0],["2013-12-24",1828.02001953125,1833.3199462890625,1828.02001953125,1833.3199462890625,0],["2013-12-26",1834.9599609375,1842.8399658203125,1834.9599609375,1842.02001953125,0],["2013-12-27",1842.969970703125,1844.8900146484375,1839.81005859375,1841.4000244140625,0],["2013-12-30",1841.469970703125,1842.469970703125,1838.77001953125,1841.0699462890625,0],["2013-12-31",1842.6099853515625,1849.43994140625,1842.4100341796875,1848.3599853515625,0],["2014-01-02",1845.8599853515625,1845.8599853515625,1827.739990234375,1831.97998046875,0],["2014-01-03",1833.2099609375,1838.239990234375,1829.1300048828125,1831.3699951171875,0],["2014-01-06",1832.31005859375,1837.1600341796875,1823.72998046875,1826.77001953125,0],["2014-01-07",1828.7099609375,1840.0999755859375,1828.7099609375,1837.8800048828125,0],["2014-01-08",1837.9000244140625,1840.02001953125,1831.4000244140625,1837.489990234375,0],["2014-01-09",1839.0,1843.22998046875,1830.3800048828125,1838.1300048828125,0],["2014-01-10",1840.06005859375,1843.1500244140625,1832.4300537109375,1842.3699951171875,0],["2014-01-13",1841.260009765625,1843.449951171875,1815.52001953125,1819.199951171875,0],["2014-01-14",1821.3599853515625,1839.260009765625,1821.3599853515625,1838.8800048828125,0],["2014-01-15",1840.52001953125,1850.8399658203125,1840.52001953125,1848.3800048828125,0],["2014-01-16",1847.989990234375,1847.989990234375,1840.300048828125,1845.8900146484375,0],["2014-01-17",1844.22998046875,1846.0400390625,1835.22998046875,1838.699951171875,0],["2014-01-21",1841.050048828125,1849.31005859375,1832.3800048828125,1843.800048828125,0],["2014-01-22",1844.7099609375,1846.8699951171875,1840.8800048828125,1844.8599853515625,0],["2014-01-23",1842.2900390625,1842.2900390625,1820.06005859375,1828.4599609375,0],["2014-01-24",1826.9599609375,1826.9599609375,1790.2900390625,1790.2900390625,0],["2014-01-27",1791.030029296875,1795.97998046875,1772.8800048828125,1781.56005859375,0],["2014-01-28",1783.0,1793.8699951171875,1779.489990234375,1792.5,0],["2014-01-29",1790.1500244140625,1790.1500244140625,1770.449951171875,1774.199951171875,0],["2014-01-30",1777.1700439453125,1798.77001953125,1777.1700439453125,1794.18994140625,0],["2014-01-31",1790.8800048828125,1793.8800048828125,1772.260009765625,1782.5899658203125,0],["2014-02-03",1782.6800537109375,1784.8299560546875,1739.6600341796875,1741.8900146484375,0],["2014-02-04",1743.8199462890625,1758.72998046875,1743.8199462890625,1755.199951171875,0],["2014-02-05",1753.3800048828125,1755.7900390625,1737.9200439453125,1751.6400146484375,0],["2014-02-06",1752.989990234375,1774.06005859375,1752.989990234375,1773.4300537109375,0],["2014-02-07",1776.010009765625,1798.030029296875,1776.010009765625,1797.02001953125,0],["2014-02-10",1796.199951171875,1799.93994140625,1791.8299560546875,1799.8399658203125,0],["2014-02-11",1800.449951171875,1823.5400390625,1800.4100341796875,1819.75,0],["2014-02-12",1820.1199951171875,1826.550048828125,1815.969970703125,1819.260009765625,0],["2014-02-13",1814.8199462890625,1830.25,1809.219970703125,1829.8299560546875,0],["2014-02-14",1828.4599609375,1841.6500244140625,1825.5899658203125,1838.6300048828125,0],["2014-02-18",1839.030029296875,1842.8699951171875,1835.010009765625,1840.760009765625,0],["2014-02-19",1838.9000244140625,1847.5,1826.989990234375,1828.75,0],["2014-02-20",1829.239990234375,1842.7900390625,1824.5799560546875,1839.780029296875,0],["2014-02-21",1841.0699462890625,1846.1300048828125,1835.5999755859375,1836.25,0],["2014-02-24",1836.780029296875,1858.7099609375,1836.780029296875,1847.6099853515625,0],["2014-02-25",1847.6600341796875,1852.9100341796875,1840.18994140625,1845.1199951171875,0],["2014-02-26",1845.7900390625,1852.6500244140625,1840.6600341796875,1845.1600341796875,0],["2014-02-27",1844.9000244140625,1854.530029296875,1841.1300048828125,1854.2900390625,0],["2014-02-28",1855.1199951171875,1867.9200439453125,1847.6700439453125,1859.449951171875,0],["2014-03-03",1857.6800537109375,1857.6800537109375,1834.43994140625,1845.72998046875,0],["2014-03-04",1849.22998046875,1876.22998046875,1849.22998046875,1873.9100341796875,0],["2014-03-05",1874.050048828125,1876.530029296875,1871.1099853515625,1873.81005859375,0],["2014-03-06",1874.1800537109375,1881.93994140625,1874.1800537109375,1877.030029296875,0],["2014-03-07",1878.52001953125,1883.5699462890625,1870.56005859375,1878.0400390625,0],["2014-03-10",1877.8599853515625,1877.8699951171875,1867.0400390625,1877.1700439453125,0],["2014-03-11",1878.260009765625,1882.3499755859375,1863.8800048828125,1867.6300048828125,0],["2014-03-12",1866.1500244140625,1868.3800048828125,1854.3800048828125,1868.199951171875,0],["2014-03-13",1869.06005859375,1874.4000244140625,1841.8599853515625,1846.3399658203125,0],["2014-03-14",1845.0699462890625,1852.43994140625,1839.5699462890625,1841.1300048828125,0],["2014-03-17",1842.81005859375,1862.300048828125,1842.81005859375,1858.8299560546875,0],["2014-03-18",1858.9200439453125,1873.760009765625,1858.9200439453125,1872.25,0],["2014-03-19",1872.25,1874.1400146484375,1850.3499755859375,1860.77001953125,0],["2014-03-20",1860.0899658203125,1873.489990234375,1854.6300048828125,1872.010009765625,0],["2014-03-21",1874.530029296875,1883.969970703125,1863.4599609375,1866.52001953125,0],["2014-03-24",1867.6700439453125,1873.3399658203125,1849.68994140625,1857.43994140625,0],["2014-03-25",1859.47998046875,1871.8699951171875,1855.9599609375,1865.6199951171875,0],["2014-03-26",1867.0899658203125,1875.9200439453125,1852.56005859375,1852.56005859375,0],["2014-03-27",1852.1099853515625,1855.550048828125,1842.1099853515625,1849.0400390625,0],["2014-03-28",1850.0699462890625,1866.6300048828125,1850.0699462890625,1857.6199951171875,0],["2014-03-31",1859.1600341796875,1875.1800537109375,1859.1600341796875,1872.3399658203125,0],["2014-04-01",1873.9599609375,1885.8399658203125,1873.9599609375,1885.52001953125,0],["2014-04-02",1886.6099853515625,1893.1700439453125,1883.7900390625,1890.9000244140625,0],["2014-04-03",1891.4300537109375,1893.800048828125,1882.6500244140625,1888.77001953125,0],["2014-04-04",1890.25,1897.280029296875,1863.260009765625,1865.0899658203125,0],["2014-04-07",1863.9200439453125,1864.0400390625,1841.47998046875,1845.0400390625,0],["2014-04-08",1845.47998046875,1854.949951171875,1837.489990234375,1851.9599609375,0],["2014-04-09",1852.6400146484375,1872.4300537109375,1852.3800048828125,1872.1800537109375,0],["2014-04-10",1872.280029296875,1872.530029296875,1830.8699951171875,1833.0799560546875,0],["2014-04-11",1830.6500244140625,1835.0699462890625,1814.3599853515625,1815.68994140625,0],["2014-04-14",1818.1800537109375,1834.18994140625,1815.800048828125,1830.6099853515625,0],["2014-04-15",1831.449951171875,1844.02001953125,1816.2900390625,1842.97998046875,0],["2014-04-16",1846.010009765625,1862.31005859375,1846.010009765625,1862.31005859375,0],["2014-04-17",1861.72998046875,1869.6300048828125,1856.719970703125,1864.8499755859375,0],["2014-04-21",1865.7900390625,1871.8900146484375,1863.1800537109375,1871.8900146484375,0],["2014-04-22",1872.5699462890625,1884.8900146484375,1872.5699462890625,1879.550048828125,0],["2014-04-23",1879.3199462890625,1879.75,1873.9100341796875,1875.3900146484375,0],["2014-04-24",1881.969970703125,1884.06005859375,1870.239990234375,1878.6099853515625,0],["2014-04-25",1877.719970703125,1877.719970703125,1859.699951171875,1863.4000244140625,0],["2014-04-28",1865.0,1877.010009765625,1850.6099853515625,1869.4300537109375,0],["2014-04-29",1870.780029296875,1880.5999755859375,1870.780029296875,1878.3299560546875,0],["2014-04-30",1877.0999755859375,1885.199951171875,1872.68994140625,1883.949951171875,0],["2014-05-01",1884.3900146484375,1888.5899658203125,1878.0400390625,1883.6800537109375,0],["2014-05-02",1885.300048828125,1891.3299560546875,1878.5,1881.1400146484375,0],["2014-05-05",1879.449951171875,1885.510009765625,1866.77001953125,1884.6600341796875,0],["2014-05-06",1883.68994140625,1883.68994140625,1867.719970703125,1867.719970703125,0],["2014-05-07",1868.530029296875,1878.8299560546875,1859.7900390625,1878.2099609375,0],["2014-05-08",1877.3900146484375,1889.0699462890625,1870.050048828125,1875.6300048828125,0],["2014-05-09",1875.27001953125,1878.5699462890625,1867.02001953125,1878.47998046875,0],["2014-05-12",1880.030029296875,1897.1300048828125,1880.030029296875,1896.6500244140625,0],["2014-05-13",1896.75,1902.1700439453125,1896.06005859375,1897.449951171875,0],["2014-05-14",1897.1300048828125,1897.1300048828125,1885.77001953125,1888.530029296875,0],["2014-05-15",1888.1600341796875,1888.1600341796875,1862.3599853515625,1870.8499755859375,0],["2014-05-16",1871.18994140625,1878.280029296875,1864.8199462890625,1877.8599853515625,0],["2014-05-19",1876.6600341796875,1886.0,1872.4200439453125,1885.0799560546875,0],["2014-05-20",1884.8800048828125,1884.8800048828125,1868.1400146484375,1872.8299560546875,0],["2014-05-21",1873.3399658203125,1888.800048828125,1873.3399658203125,1888.030029296875,0],["2014-05-22",1888.18994140625,1896.3299560546875,1885.3900146484375,1892.489990234375,0],["2014-05-23",1893.3199462890625,1901.260009765625,1893.3199462890625,1900.530029296875,0],["2014-05-27",1902.010009765625,1912.280029296875,1902.010009765625,1911.9100341796875,0],["2014-05-28",1911.77001953125,1914.4599609375,1907.300048828125,1909.780029296875,0],["2014-05-29",1910.5999755859375,1920.030029296875,1909.8199462890625,1920.030029296875,0],["2014-05-30",1920.3299560546875,1924.030029296875,1916.6400146484375,1923.5699462890625,0],["2014-06-02",1923.8699951171875,1925.8800048828125,1915.97998046875,1924.969970703125,0],["2014-06-03",1923.0699462890625,1925.0699462890625,1918.7900390625,1924.239990234375,0],["2014-06-04",1923.06005859375,1928.6300048828125,1918.5999755859375,1927.8800048828125,0],["2014-06-05",1928.52001953125,1941.739990234375,1922.9300537109375,1940.4599609375,0],["2014-06-06",1942.4100341796875,1949.43994140625,1942.4100341796875,1949.43994140625,0],["2014-06-09",1948.969970703125,1955.550048828125,1947.1600341796875,1951.27001953125,0],["2014-06-10",1950.3399658203125,1950.8599853515625,1944.6400146484375,1950.7900390625,0],["2014-06-11",1949.3699951171875,1949.3699951171875,1940.0799560546875,1943.8900146484375,0],["2014-06-12",1943.3499755859375,1943.3499755859375,1925.780029296875,1930.1099853515625,0],["2014-06-13",1930.800048828125,1937.300048828125,1927.68994140625,1936.1600341796875,0],["2014-06-16",1934.8399658203125,1941.1500244140625,1930.9100341796875,1937.780029296875,0],["2014-06-17",1937.1500244140625,1943.68994140625,1933.550048828125,1941.989990234375,0],["2014-06-18",1942.72998046875,1957.739990234375,1939.2900390625,1956.97998046875,0],["2014-06-19",1957.5,1959.8699951171875,1952.260009765625,1959.47998046875,0],["2014-06-20",1960.449951171875,1963.9100341796875,1959.1700439453125,1962.8699951171875,0],["2014-06-23",1962.9200439453125,1963.739990234375,1958.8900146484375,1962.6099853515625,0],["2014-06-24",1961.969970703125,1968.1700439453125,1948.3399658203125,1949.97998046875,0],["2014-06-25",1949.27001953125,1960.8299560546875,1947.489990234375,1959.530029296875,0],["2014-06-26",1959.8900146484375,1959.8900146484375,1944.68994140625,1957.219970703125,0],["2014-06-27",1956.56005859375,1961.469970703125,1952.1800537109375,1960.9599609375,0],["2014-06-30",1960.7900390625,1964.239990234375,1958.219970703125,1960.22998046875,0],["2014-07-01",1962.2900390625,1978.5799560546875,1962.2900390625,1973.3199462890625,0],["2014-07-02",1973.06005859375,1976.6700439453125,1972.5799560546875,1974.6199951171875,0],["2014-07-03",1975.8800048828125,1985.5899658203125,1975.8800048828125,1985.43994140625,0],["2014-07-07",1984.219970703125,1984.219970703125,1974.8800048828125,1977.6500244140625,0],["2014-07-08",1976.3900146484375,1976.3900146484375,1959.4599609375,1963.7099609375,0],["2014-07-09",1965.0999755859375,1974.1500244140625,1965.0999755859375,1972.8299560546875,0],["2014-07-10",1966.6700439453125,1969.8399658203125,1952.8599853515625,1964.6800537109375,0],["2014-07-11",1965.760009765625,1968.6700439453125,1959.6300048828125,1967.5699462890625,0],["2014-07-14",1969.8599853515625,1979.8499755859375,1969.8599853515625,1977.0999755859375,0],["2014-07-15",1977.3599853515625,1982.52001953125,1965.3399658203125,1973.280029296875,0],["2014-07-16",1976.3499755859375,1983.93994140625,1975.6700439453125,1981.5699462890625,0],["2014-07-17",1979.75,1981.800048828125,1955.5899658203125,1958.1199951171875,0],["2014-07-18",1961.5400390625,1979.9100341796875,1960.8199462890625,1978.219970703125,0],["2014-07-21",1976.9300537109375,1976.9300537109375,1965.77001953125,1973.6300048828125,0],["2014-07-22",1975.6500244140625,1986.239990234375,1975.6500244140625,1983.530029296875,0],["2014-07-23",1985.3199462890625,1989.22998046875,1982.43994140625,1987.010009765625,0],["2014-07-24",1988.0699462890625,1991.3900146484375,1985.7900390625,1987.97998046875,0],["2014-07-25",1984.5999755859375,1984.5999755859375,1974.3699951171875,1978.3399658203125,0],["2014-07-28",1978.25,1981.52001953125,1967.31005859375,1978.9100341796875,0],["2014-07-29",1980.030029296875,1984.8499755859375,1969.949951171875,1969.949951171875,0],["2014-07-30",1973.2099609375,1978.9000244140625,1962.4200439453125,1970.0699462890625,0],["2014-07-31",1965.1400146484375,1965.1400146484375,1930.6700439453125,1930.6700439453125,0],["2014-08-01",1929.800048828125,1937.3499755859375,1916.3699951171875,1925.1500244140625,0],["2014-08-04",1926.6199951171875,1942.9200439453125,1921.199951171875,1938.989990234375,0],["2014-08-05",1936.3399658203125,1936.3399658203125,1913.77001953125,1920.2099609375,0],["2014-08-06",1917.2900390625,1927.9100341796875,1911.449951171875,1920.239990234375,0],["2014-08-07",1923.030029296875,1928.8900146484375,1904.780029296875,1909.5699462890625,0],["2014-08-08",1910.3499755859375,1932.3800048828125,1909.010009765625,1931.5899658203125,0],["2014-08-11",1933.4300537109375,1944.9000244140625,1933.4300537109375,1936.9200439453125,0],["2014-08-12",1935.72998046875,1939.6500244140625,1928.2900390625,1933.75,0],["2014-08-13",1935.5999755859375,1948.4100341796875,1935.5999755859375,1946.719970703125,0],["2014-08-14",1947.4100341796875,1955.22998046875,1947.4100341796875,1955.1800537109375,0],["2014-08-15",1958.8699951171875,1964.0400390625,1941.5,1955.06005859375,0],["2014-08-18",1958.3599853515625,1971.989990234375,1958.3599853515625,1971.739990234375,0],["2014-08-19",1972.72998046875,1982.5699462890625,1972.72998046875,1981.5999755859375,0],["2014-08-20",1980.4599609375,1988.5699462890625,1977.6800537109375,1986.510009765625,0],["2014-08-21",1986.8199462890625,1994.760009765625,1986.8199462890625,1992.3699951171875,0],["2014-08-22",1992.5999755859375,1993.5400390625,1984.760009765625,1988.4000244140625,0],["2014-08-25",1991.739990234375,2001.949951171875,1991.739990234375,1997.9200439453125,0],["2014-08-26",1998.5899658203125,2005.0400390625,1998.5899658203125,2000.02001953125,0],["2014-08-27",2000.5400390625,2002.1400146484375,1996.199951171875,2000.1199951171875,0],["2014-08-28",1997.4200439453125,1998.550048828125,1990.52001953125,1996.739990234375,0],["2014-08-29",1998.449951171875,2003.3800048828125,1994.6500244140625,2003.3699951171875,0],["2014-09-02",2004.0699462890625,2006.1199951171875,1994.8499755859375,2002.280029296875,0],["2014-09-03",2003.5699462890625,2009.280029296875,1998.1400146484375,2000.719970703125,0],["2014-09-04",2001.6700439453125,2011.1700439453125,1992.5400390625,1997.6500244140625,0],["2014-09-05",1998.0,2007.7099609375,1990.0999755859375,2007.7099609375,0],["2014-09-08",2007.1700439453125,2007.1700439453125,1995.5999755859375,2001.5400390625,0],["2014-09-09",2000.72998046875,2001.010009765625,1984.6099853515625,1988.43994140625,0],["2014-09-10",1988.4100341796875,1996.6600341796875,1982.989990234375,1995.68994140625,0],["2014-09-11",1992.8499755859375,1997.6500244140625,1985.9300537109375,1997.449951171875,0],["2014-09-12",1996.739990234375,1996.739990234375,1980.260009765625,1985.5400390625,0],["2014-09-15",1986.0400390625,1987.1800537109375,1978.47998046875,1984.1300048828125,0],["2014-09-16",1981.9300537109375,2002.280029296875,1979.06005859375,1998.97998046875,0],["2014-09-17",1999.300048828125,2010.739990234375,1993.2900390625,2001.5699462890625,0],["2014-09-18",2003.0699462890625,2012.3399658203125,2003.0699462890625,2011.3599853515625,0],["2014-09-19",2012.739990234375,2019.260009765625,2006.5899658203125,2010.4000244140625,0],["2014-09-22",2009.0799560546875,2009.0799560546875,1991.010009765625,1994.2900390625,0],["2014-09-23",1992.780029296875,1995.4100341796875,1982.77001953125,1982.77001953125,0],["2014-09-24",1983.3399658203125,1999.7900390625,1978.6300048828125,1998.300048828125,0],["2014-09-25",1997.3199462890625,1997.3199462890625,1965.989990234375,1965.989990234375,0],["2014-09-26",1966.219970703125,1986.3699951171875,1966.219970703125,1982.8499755859375,0],["2014-09-29",1978.9599609375,1981.280029296875,1964.0400390625,1977.800048828125,0],["2014-09-30",1978.2099609375,1985.1700439453125,1968.9599609375,1972.2900390625,0],["2014-10-01",1971.43994140625,1971.43994140625,1941.719970703125,1946.1600341796875,0],["2014-10-02",1945.8299560546875,1952.3199462890625,1926.030029296875,1946.1700439453125,0],["2014-10-03",1948.1199951171875,1971.18994140625,1948.1199951171875,1967.9000244140625,0],["2014-10-06",1970.010009765625,1977.8399658203125,1958.4300537109375,1964.8199462890625,0],["2014-10-07",1962.3599853515625,1962.3599853515625,1934.8699951171875,1935.0999755859375,0],["2014-10-08",1935.550048828125,1970.3599853515625,1925.25,1968.8900146484375,0],["2014-10-09",1967.6800537109375,1967.6800537109375,1927.56005859375,1928.2099609375,0],["2014-10-10",1925.6300048828125,1936.97998046875,1906.050048828125,1906.1300048828125,0],["2014-10-13",1905.6500244140625,1912.0899658203125,1874.1400146484375,1874.739990234375,0],["2014-10-14",1877.1099853515625,1898.7099609375,1871.7900390625,1877.699951171875,0],["2014-10-15",1874.1800537109375,1874.1800537109375,1820.6600341796875,1862.489990234375,0],["2014-10-16",1855.949951171875,1876.010009765625,1835.02001953125,1862.760009765625,0],["2014-10-17",1864.9100341796875,1898.1600341796875,1864.9100341796875,1886.760009765625,0],["2014-10-20",1885.6199951171875,1905.030029296875,1882.300048828125,1904.010009765625,0],["2014-10-21",1909.3800048828125,1942.449951171875,1909.3800048828125,1941.280029296875,0],["2014-10-22",1941.2900390625,1949.31005859375,1926.8299560546875,1927.1099853515625,0],["2014-10-23",1931.02001953125,1961.949951171875,1931.02001953125,1950.8199462890625,0],["2014-10-24",1951.5899658203125,1965.27001953125,1946.27001953125,1964.5799560546875,0],["2014-10-27",1962.969970703125,1964.6400146484375,1951.3699951171875,1961.6300048828125,0],["2014-10-28",1964.1400146484375,1985.050048828125,1964.1400146484375,1985.050048828125,0],["2014-10-29",1983.2900390625,1991.4000244140625,1969.0400390625,1982.300048828125,0],["2014-10-30",1979.489990234375,1999.4000244140625,1974.75,1994.6500244140625,0],["2014-10-31",2001.199951171875,2018.18994140625,2001.199951171875,2018.050048828125,0],["2014-11-03",2018.2099609375,2024.4599609375,2013.6800537109375,2017.81005859375,0],["2014-11-04",2015.81005859375,2015.97998046875,2001.010009765625,2012.0999755859375,0],["2014-11-05",2015.2900390625,2023.77001953125,2014.4200439453125,2023.5699462890625,0],["2014-11-06",2023.3299560546875,2031.6099853515625,2015.8599853515625,2031.2099609375,0],["2014-11-07",2032.3599853515625,2034.260009765625,2025.0699462890625,2031.9200439453125,0],["2014-11-10",2032.010009765625,2038.699951171875,2030.1700439453125,2038.260009765625,0],["2014-11-11",2038.199951171875,2041.280029296875,2035.280029296875,2039.6800537109375,0],["2014-11-12",2037.75,2040.3299560546875,2031.949951171875,2038.25,0],["2014-11-13",2039.2099609375,2046.1800537109375,2030.43994140625,2039.3299560546875,0],["2014-11-14",2039.739990234375,2042.219970703125,2035.199951171875,2039.8199462890625,0],["2014-11-17",2038.2900390625,2043.0699462890625,2034.4599609375,2041.3199462890625,0],["2014-11-18",2041.47998046875,2056.080078125,2041.47998046875,2051.800048828125,0],["2014-11-19",2051.159912109375,2052.139892578125,2040.3699951171875,2048.719970703125,0],["2014-11-20",2045.8699951171875,2053.840087890625,2040.489990234375,2052.75,0],["2014-11-21",2057.4599609375,2071.4599609375,2056.75,2063.5,0],["2014-11-24",2065.070068359375,2070.169921875,2065.070068359375,2069.409912109375,0],["2014-11-25",2070.14990234375,2074.2099609375,2064.75,2067.030029296875,0],["2014-11-26",2067.360107421875,2073.2900390625,2066.6201171875,2072.830078125,0],["2014-11-28",2074.780029296875,2075.760009765625,2065.06005859375,2067.56005859375,0],["2014-12-01",2065.780029296875,2065.780029296875,2049.570068359375,2053.43994140625,0],["2014-12-02",2053.77001953125,2068.77001953125,2053.77001953125,2066.550048828125,0],["2014-12-03",2067.449951171875,2076.280029296875,2066.64990234375,2074.330078125,0],["2014-12-04",2073.639892578125,2077.340087890625,2062.340087890625,2071.919921875,0],["2014-12-05",2072.780029296875,2079.469970703125,2070.81005859375,2075.3701171875,0],["2014-12-08",2074.840087890625,2075.780029296875,2054.27001953125,2060.31005859375,0],["2014-12-09",2056.550048828125,2060.60009765625,2034.1700439453125,2059.820068359375,0],["2014-12-10",2058.860107421875,2058.860107421875,2024.260009765625,2026.1400146484375,0],["2014-12-11",2027.9200439453125,2055.530029296875,2027.9200439453125,2035.3299560546875,0],["2014-12-12",2030.3599853515625,2032.25,2002.3299560546875,2002.3299560546875,0],["2014-12-15",2005.030029296875,2018.68994140625,1982.260009765625,1989.6300048828125,0],["2014-12-16",1986.7099609375,2016.8900146484375,1972.56005859375,1972.739990234375,0],["2014-12-17",1973.77001953125,2016.75,1973.77001953125,2012.8900146484375,0],["2014-12-18",2018.97998046875,2061.22998046875,2018.97998046875,2061.22998046875,0],["2014-12-19",2061.0400390625,2077.85009765625,2061.030029296875,2070.64990234375,0],["2014-12-22",2069.280029296875,2078.760009765625,2069.280029296875,2078.5400390625,0],["2014-12-23",2081.47998046875,2086.72998046875,2079.77001953125,2082.169921875,0],["2014-12-24",2083.25,2087.56005859375,2081.860107421875,2081.8798828125,0],["2014-12-26",2084.300048828125,2092.699951171875,2084.300048828125,2088.77001953125,0],["2014-12-29",2087.6298828125,2093.550048828125,2085.75,2090.570068359375,0],["2014-12-30",2088.489990234375,2088.489990234375,2079.530029296875,2080.35009765625,0],["2014-12-31",2082.110107421875,2085.580078125,2057.93994140625,2058.89990234375,0],["2015-01-02",2058.89990234375,2072.360107421875,2046.0400390625,2058.199951171875,0],["2015-01-05",2054.43994140625,2054.43994140625,2017.3399658203125,2020.5799560546875,0],["2015-01-06",2022.1500244140625,2030.25,1992.43994140625,2002.6099853515625,0],["2015-01-07",2005.550048828125,2029.6099853515625,2005.550048828125,2025.9000244140625,0],["2015-01-08",2030.6099853515625,2064.080078125,2030.6099853515625,2062.139892578125,0],["2015-01-09",2063.449951171875,2064.429931640625,2038.3299560546875,2044.81005859375,0],["2015-01-12",2046.1300048828125,2049.300048828125,2022.5799560546875,2028.260009765625,0],["2015-01-13",2031.5799560546875,2056.929931640625,2008.25,2023.030029296875,0],["2015-01-14",2018.4000244140625,2018.4000244140625,1988.43994140625,2011.27001953125,0],["2015-01-15",2013.75,2021.3499755859375,1991.469970703125,1992.6700439453125,0],["2015-01-16",1992.25,2020.4599609375,1988.1199951171875,2019.4200439453125,0],["2015-01-20",2020.760009765625,2028.93994140625,2004.489990234375,2022.550048828125,0],["2015-01-21",2020.18994140625,2038.2900390625,2012.0400390625,2032.1199951171875,0],["2015-01-22",2034.300048828125,2064.6201171875,2026.3800048828125,2063.14990234375,0],["2015-01-23",2062.97998046875,2062.97998046875,2050.5400390625,2051.820068359375,0],["2015-01-26",2050.419921875,2057.6201171875,2040.969970703125,2057.090087890625,0],["2015-01-27",2047.8599853515625,2047.8599853515625,2019.9100341796875,2029.550048828125,0],["2015-01-28",2032.3399658203125,2042.489990234375,2001.489990234375,2002.1600341796875,0],["2015-01-29",2002.449951171875,2024.6400146484375,1989.1800537109375,2021.25,0],["2015-01-30",2019.3499755859375,2023.3199462890625,1993.3800048828125,1994.989990234375,0],["2015-02-02",1996.6700439453125,2021.6600341796875,1980.9000244140625,2020.8499755859375,0],["2015-02-03",2022.7099609375,2050.300048828125,2022.7099609375,2050.030029296875,0],["2015-02-04",2048.860107421875,2054.739990234375,2036.719970703125,2041.510009765625,0],["2015-02-05",2043.449951171875,2063.550048828125,2043.449951171875,2062.52001953125,0],["2015-02-06",2062.280029296875,2072.39990234375,2049.969970703125,2055.469970703125,0],["2015-02-09",2053.469970703125,2056.159912109375,2041.8800048828125,2046.739990234375,0],["2015-02-10",2049.3798828125,2070.860107421875,2048.6201171875,2068.590087890625,0],["2015-02-11",2068.550048828125,2073.47998046875,2057.989990234375,2068.530029296875,0],["2015-02-12",2069.97998046875,2088.530029296875,2069.97998046875,2088.47998046875,0],["2015-02-13",2088.780029296875,2097.030029296875,2086.699951171875,2096.989990234375,0],["2015-02-17",2096.469970703125,2101.300048828125,2089.800048828125,2100.340087890625,0],["2015-02-18",2099.159912109375,2100.22998046875,2092.14990234375,2099.679931640625,0],["2015-02-19",2099.25,2102.1298828125,2090.7900390625,2097.449951171875,0],["2015-02-20",2097.64990234375,2110.610107421875,2085.43994140625,2110.300048828125,0],["2015-02-23",2109.830078125,2110.050048828125,2103.0,2109.659912109375,0],["2015-02-24",2109.10009765625,2117.93994140625,2105.8701171875,2115.47998046875,0],["2015-02-25",2115.300048828125,2119.590087890625,2109.889892578125,2113.860107421875,0],["2015-02-26",2113.909912109375,2113.909912109375,2103.760009765625,2110.739990234375,0],["2015-02-27",2110.8798828125,2112.739990234375,2103.75,2104.5,0],["2015-03-02",2105.22998046875,2117.52001953125,2104.5,2117.389892578125,0],["2015-03-03",2115.760009765625,2115.760009765625,2098.260009765625,2107.780029296875,0],["2015-03-04",2107.719970703125,2107.719970703125,2094.489990234375,2098.530029296875,0],["2015-03-05",2098.5400390625,2104.25,2095.219970703125,2101.0400390625,0],["2015-03-06",2100.909912109375,2100.909912109375,2067.27001953125,2071.260009765625,0],["2015-03-09",2072.25,2083.489990234375,2072.2099609375,2079.429931640625,0],["2015-03-10",2076.139892578125,2076.139892578125,2044.1600341796875,2044.1600341796875,0],["2015-03-11",2044.68994140625,2050.080078125,2039.68994140625,2040.239990234375,0],["2015-03-12",2041.0999755859375,2066.409912109375,2041.0999755859375,2065.949951171875,0],["2015-03-13",2064.56005859375,2064.56005859375,2041.1700439453125,2053.39990234375,0],["2015-03-16",2055.35009765625,2081.409912109375,2055.35009765625,2081.18994140625,0],["2015-03-17",2080.590087890625,2080.590087890625,2065.080078125,2074.280029296875,0],["2015-03-18",2072.840087890625,2106.85009765625,2061.22998046875,2099.5,0],["2015-03-19",2098.68994140625,2098.68994140625,2085.56005859375,2089.27001953125,0],["2015-03-20",2090.320068359375,2113.919921875,2090.320068359375,2108.10009765625,0],["2015-03-23",2107.989990234375,2114.860107421875,2104.419921875,2104.419921875,0],["2015-03-24",2103.93994140625,2107.6298828125,2091.5,2091.5,0],["2015-03-25",2093.10009765625,2097.429931640625,2061.050048828125,2061.050048828125,0],["2015-03-26",2059.93994140625,2067.14990234375,2045.5,2056.14990234375,0],["2015-03-27",2055.780029296875,2062.830078125,2052.9599609375,2061.02001953125,0],["2015-03-30",2064.110107421875,2088.969970703125,2064.110107421875,2086.239990234375,0],["2015-03-31",2084.050048828125,2084.050048828125,2067.0400390625,2067.889892578125,0],["2015-04-01",2067.6298828125,2067.6298828125,2048.3798828125,2059.68994140625,0],["2015-04-02",2060.030029296875,2072.169921875,2057.320068359375,2066.9599609375,0],["2015-04-06",2064.8701171875,2086.989990234375,2056.52001953125,2080.6201171875,0],["2015-04-07",2080.7900390625,2089.81005859375,2076.10009765625,2076.330078125,0],["2015-04-08",2076.93994140625,2086.68994140625,2073.300048828125,2081.89990234375,0],["2015-04-09",2081.2900390625,2093.31005859375,2074.2900390625,2091.179931640625,0],["2015-04-10",2091.510009765625,2102.610107421875,2091.510009765625,2102.06005859375,0],["2015-04-13",2102.030029296875,2107.64990234375,2092.330078125,2092.429931640625,0],["2015-04-14",2092.280029296875,2098.6201171875,2083.239990234375,2095.840087890625,0],["2015-04-15",2097.820068359375,2111.909912109375,2097.820068359375,2106.6298828125,0],["2015-04-16",2105.9599609375,2111.300048828125,2100.02001953125,2104.989990234375,0],["2015-04-17",2102.580078125,2102.580078125,2072.3701171875,2081.179931640625,0],["2015-04-20",2084.110107421875,2103.93994140625,2084.110107421875,2100.39990234375,0],["2015-04-21",2102.820068359375,2109.639892578125,2094.3798828125,2097.2900390625,0],["2015-04-22",2098.27001953125,2109.97998046875,2091.050048828125,2107.9599609375,0],["2015-04-23",2107.2099609375,2120.489990234375,2103.18994140625,2112.929931640625,0],["2015-04-24",2112.800048828125,2120.919921875,2112.800048828125,2117.68994140625,0],["2015-04-27",2119.2900390625,2125.919921875,2107.0400390625,2108.919921875,0],["2015-04-28",2108.35009765625,2116.0400390625,2094.889892578125,2114.760009765625,0],["2015-04-29",2112.489990234375,2113.64990234375,2097.409912109375,2106.85009765625,0],["2015-04-30",2105.52001953125,2105.52001953125,2077.590087890625,2085.510009765625,0],["2015-05-01",2087.3798828125,2108.409912109375,2087.3798828125,2108.2900390625,0],["2015-05-04",2110.22998046875,2120.949951171875,2110.22998046875,2114.489990234375,0],["2015-05-05",2112.6298828125,2115.239990234375,2088.4599609375,2089.4599609375,0],["2015-05-06",2091.260009765625,2098.419921875,2067.929931640625,2080.14990234375,0],["2015-05-07",2079.9599609375,2092.89990234375,2074.989990234375,2088.0,0],["2015-05-08",2092.1298828125,2117.659912109375,2092.1298828125,2116.10009765625,0],["2015-05-11",2115.56005859375,2117.68994140625,2104.580078125,2105.330078125,0],["2015-05-12",2102.8701171875,2105.06005859375,2085.570068359375,2099.1201171875,0],["2015-05-13",2099.6201171875,2110.18994140625,2096.0400390625,2098.47998046875,0],["2015-05-14",2100.429931640625,2121.449951171875,2100.429931640625,2121.10009765625,0],["2015-05-15",2122.070068359375,2123.889892578125,2116.81005859375,2122.72998046875,0],["2015-05-18",2121.300048828125,2131.780029296875,2120.010009765625,2129.199951171875,0],["2015-05-19",2129.449951171875,2133.02001953125,2124.5,2127.830078125,0],["2015-05-20",2127.7900390625,2134.719970703125,2122.590087890625,2125.85009765625,0],["2015-05-21",2125.550048828125,2134.280029296875,2122.949951171875,2130.820068359375,0],["2015-05-22",2130.360107421875,2132.14990234375,2126.06005859375,2126.06005859375,0],["2015-05-26",2125.340087890625,2125.340087890625,2099.179931640625,2104.199951171875,0],["2015-05-27",2105.1298828125,2126.219970703125,2105.1298828125,2123.47998046875,0],["2015-05-28",2122.27001953125,2122.27001953125,2112.860107421875,2120.7900390625,0],["2015-05-29",2120.659912109375,2120.659912109375,2104.889892578125,2107.389892578125,0],["2015-06-01",2108.639892578125,2119.14990234375,2102.5400390625,2111.72998046875,0],["2015-06-02",2110.409912109375,2117.590087890625,2099.139892578125,2109.60009765625,0],["2015-06-03",2110.639892578125,2121.919921875,2109.610107421875,2114.070068359375,0],["2015-06-04",2112.35009765625,2112.889892578125,2093.22998046875,2095.840087890625,0],["2015-06-05",2095.090087890625,2100.989990234375,2085.669921875,2092.830078125,0],["2015-06-08",2092.340087890625,2093.010009765625,2079.110107421875,2079.280029296875,0],["2015-06-09",2079.070068359375,2085.6201171875,2072.139892578125,2080.14990234375,0],["2015-06-10",2081.1201171875,2108.5,2081.1201171875,2105.199951171875,0],["2015-06-11",2106.239990234375,2115.02001953125,2106.239990234375,2108.860107421875,0],["2015-06-12",2107.429931640625,2107.429931640625,2091.330078125,2094.110107421875,0],["2015-06-15",2091.340087890625,2091.340087890625,2072.489990234375,2084.429931640625,0],["2015-06-16",2084.260009765625,2097.39990234375,2082.10009765625,2096.2900390625,0],["2015-06-17",2097.39990234375,2106.7900390625,2088.860107421875,2100.43994140625,0],["2015-06-18",2101.580078125,2126.64990234375,2101.580078125,2121.239990234375,0],["2015-06-19",2121.06005859375,2121.639892578125,2109.449951171875,2109.989990234375,0],["2015-06-22",2112.5,2129.8701171875,2112.5,2122.85009765625,0],["2015-06-23",2123.159912109375,2128.030029296875,2119.889892578125,2124.199951171875,0],["2015-06-24",2123.64990234375,2125.10009765625,2108.580078125,2108.580078125,0],["2015-06-25",2109.9599609375,2116.0400390625,2101.780029296875,2102.31005859375,0],["2015-06-26",2102.6201171875,2108.919921875,2095.3798828125,2101.489990234375,0],["2015-06-29",2098.6298828125,2098.6298828125,2056.639892578125,2057.639892578125,0],["2015-06-30",2061.18994140625,2074.280029296875,2056.320068359375,2063.110107421875,0],["2015-07-01",2067.0,2082.780029296875,2067.0,2077.419921875,0],["2015-07-02",2078.030029296875,2085.06005859375,2071.02001953125,2076.780029296875,0],["2015-07-06",2073.949951171875,2078.610107421875,2058.39990234375,2068.760009765625,0],["2015-07-07",2069.52001953125,2083.739990234375,2044.02001953125,2081.340087890625,0],["2015-07-08",2077.659912109375,2077.659912109375,2044.6600341796875,2046.6800537109375,0],["2015-07-09",2049.72998046875,2074.280029296875,2049.72998046875,2051.31005859375,0],["2015-07-10",2052.739990234375,2081.31005859375,2052.739990234375,2076.6201171875,0],["2015-07-13",2080.030029296875,2100.669921875,2080.030029296875,2099.60009765625,0],["2015-07-14",2099.719970703125,2111.97998046875,2098.179931640625,2108.949951171875,0],["2015-07-15",2109.010009765625,2114.139892578125,2102.489990234375,2107.39990234375,0],["2015-07-16",2110.550048828125,2124.419921875,2110.550048828125,2124.2900390625,0],["2015-07-17",2126.800048828125,2128.909912109375,2119.8798828125,2126.639892578125,0],["2015-07-20",2126.85009765625,2132.820068359375,2123.659912109375,2128.280029296875,0],["2015-07-21",2127.550048828125,2128.489990234375,2115.39990234375,2119.2099609375,0],["2015-07-22",2118.2099609375,2118.510009765625,2110.0,2114.14990234375,0],["2015-07-23",2114.159912109375,2116.8701171875,2098.6298828125,2102.14990234375,0],["2015-07-24",2102.239990234375,2106.010009765625,2077.090087890625,2079.64990234375,0],["2015-07-27",2078.18994140625,2078.18994140625,2063.52001953125,2067.639892578125,0],["2015-07-28",2070.75,2095.60009765625,2069.090087890625,2093.25,0],["2015-07-29",2094.699951171875,2110.60009765625,2094.080078125,2108.570068359375,0],["2015-07-30",2106.780029296875,2110.47998046875,2094.969970703125,2108.6298828125,0],["2015-07-31",2111.60009765625,2114.239990234375,2102.070068359375,2103.840087890625,0],["2015-08-03",2104.489990234375,2105.699951171875,2087.31005859375,2098.0400390625,0],["2015-08-04",2097.679931640625,2102.510009765625,2088.60009765625,2093.320068359375,0],["2015-08-05",2095.27001953125,2112.659912109375,2095.27001953125,2099.840087890625,0],["2015-08-06",2100.75,2103.320068359375,2075.530029296875,2083.56005859375,0],["2015-08-07",2082.610107421875,2082.610107421875,2067.909912109375,2077.570068359375,0],["2015-08-10",2080.97998046875,2105.35009765625,2080.97998046875,2104.179931640625,0],["2015-08-11",2102.659912109375,2102.659912109375,2076.489990234375,2084.070068359375,0],["2015-08-12",2081.10009765625,2089.06005859375,2052.090087890625,2086.050048828125,0],["2015-08-13",2086.18994140625,2092.929931640625,2078.260009765625,2083.389892578125,0],["2015-08-14",2083.14990234375,2092.449951171875,2080.610107421875,2091.5400390625,0],["2015-08-17",2089.699951171875,2102.8701171875,2079.300048828125,2102.43994140625,0],["2015-08-18",2101.989990234375,2103.469970703125,2094.139892578125,2096.919921875,0],["2015-08-19",2095.68994140625,2096.169921875,2070.530029296875,2079.610107421875,0],["2015-08-20",2076.610107421875,2076.610107421875,2035.72998046875,2035.72998046875,0],["2015-08-21",2034.0799560546875,2034.0799560546875,1970.8900146484375,1970.8900146484375,0],["2015-08-24",1965.1500244140625,1965.1500244140625,1867.010009765625,1893.2099609375,0],["2015-08-25",1898.0799560546875,1948.0400390625,1867.0799560546875,1867.6099853515625,0],["2015-08-26",1872.75,1943.0899658203125,1872.75,1940.510009765625,0],["2015-08-27",1942.77001953125,1989.5999755859375,1942.77001953125,1987.6600341796875,0],["2015-08-28",1986.06005859375,1993.47998046875,1975.18994140625,1988.8699951171875,0],["2015-08-31",1986.72998046875,1986.72998046875,1965.97998046875,1972.1800537109375,0],["2015-09-01",1970.0899658203125,1970.0899658203125,1903.0699462890625,1913.8499755859375,0],["2015-09-02",1916.52001953125,1948.9100341796875,1916.52001953125,1948.8599853515625,0],["2015-09-03",1950.7900390625,1975.010009765625,1944.719970703125,1951.1300048828125,0],["2015-09-04",1947.760009765625,1947.760009765625,1911.2099609375,1921.219970703125,0],["2015-09-08",1927.300048828125,1970.4200439453125,1927.300048828125,1969.4100341796875,0],["2015-09-09",1971.449951171875,1988.6300048828125,1937.8800048828125,1942.0400390625,0],["2015-09-10",1941.5899658203125,1965.2900390625,1937.18994140625,1952.2900390625,0],["2015-09-11",1951.449951171875,1961.050048828125,1939.18994140625,1961.050048828125,0],["2015-09-14",1963.06005859375,1963.06005859375,1948.27001953125,1953.030029296875,0],["2015-09-15",1955.0999755859375,1983.18994140625,1954.300048828125,1978.0899658203125,0],["2015-09-16",1978.02001953125,1997.260009765625,1977.9300537109375,1995.31005859375,0],["2015-09-17",1995.3299560546875,2020.8599853515625,1986.72998046875,1990.199951171875,0],["2015-09-18",1989.6600341796875,1989.6600341796875,1953.449951171875,1958.030029296875,0],["2015-09-21",1960.8399658203125,1979.6400146484375,1955.800048828125,1966.969970703125,0],["2015-09-22",1961.3900146484375,1961.3900146484375,1929.219970703125,1942.739990234375,0],["2015-09-23",1943.239990234375,1949.52001953125,1932.5699462890625,1938.760009765625,0],["2015-09-24",1934.81005859375,1937.1700439453125,1908.9200439453125,1932.239990234375,0],["2015-09-25",1935.9300537109375,1952.8900146484375,1921.5,1931.3399658203125,0],["2015-09-28",1929.1800537109375,1929.1800537109375,1879.2099609375,1881.77001953125,0],["2015-09-29",1881.9000244140625,1899.47998046875,1871.9100341796875,1884.0899658203125,0],["2015-09-30",1887.1400146484375,1920.530029296875,1887.1400146484375,1920.030029296875,0],["2015-10-01",1919.6500244140625,1927.2099609375,1900.699951171875,1923.8199462890625,0],["2015-10-02",1921.77001953125,1951.3599853515625,1893.699951171875,1951.3599853515625,0],["2015-10-05",1954.3299560546875,1989.1700439453125,1954.3299560546875,1987.050048828125,0],["2015-10-06",1986.6300048828125,1991.6199951171875,1971.989990234375,1979.9200439453125,0],["2015-10-07",1982.3399658203125,1999.31005859375,1976.43994140625,1995.8299560546875,0],["2015-10-08",1994.010009765625,2016.5,1987.530029296875,2013.4300537109375,0],["2015-10-09",2013.72998046875,2020.1300048828125,2007.6099853515625,2014.8900146484375,0],["2015-10-12",2015.6500244140625,2018.6600341796875,2010.550048828125,2017.4599609375,0],["2015-10-13",2015.0,2022.3399658203125,2001.780029296875,2003.68994140625,0],["2015-10-14",2003.6600341796875,2009.56005859375,1990.72998046875,1994.239990234375,0],["2015-10-15",1996.469970703125,2024.1500244140625,1996.469970703125,2023.8599853515625,0],["2015-10-16",2024.3699951171875,2033.5400390625,2020.4599609375,2033.1099853515625,0],["2015-10-19",2031.72998046875,2034.449951171875,2022.31005859375,2033.6600341796875,0],["2015-10-20",2033.1300048828125,2039.1199951171875,2026.6099853515625,2030.77001953125,0],["2015-10-21",2033.469970703125,2037.969970703125,2017.219970703125,2018.93994140625,0],["2015-10-22",2021.8800048828125,2055.199951171875,2021.8800048828125,2052.510009765625,0],["2015-10-23",2058.18994140625,2079.739990234375,2058.18994140625,2075.14990234375,0],["2015-10-26",2075.080078125,2075.139892578125,2066.530029296875,2071.179931640625,0],["2015-10-27",2068.75,2070.3701171875,2058.840087890625,2065.889892578125,0],["2015-10-28",2066.47998046875,2090.35009765625,2063.110107421875,2090.35009765625,0],["2015-10-29",2088.35009765625,2092.52001953125,2082.6298828125,2089.409912109375,0],["2015-10-30",2090.0,2094.320068359375,2079.340087890625,2079.360107421875,0],["2015-11-02",2080.760009765625,2106.199951171875,2080.760009765625,2104.050048828125,0],["2015-11-03",2102.6298828125,2116.47998046875,2097.510009765625,2109.7900390625,0],["2015-11-04",2110.60009765625,2114.590087890625,2096.97998046875,2102.31005859375,0],["2015-11-05",2101.679931640625,2108.780029296875,2090.409912109375,2099.929931640625,0],["2015-11-06",2098.60009765625,2101.909912109375,2083.739990234375,2099.199951171875,0],["2015-11-09",2096.56005859375,2096.56005859375,2068.239990234375,2078.580078125,0],["2015-11-10",2077.18994140625,2083.669921875,2069.909912109375,2081.719970703125,0],["2015-11-11",2083.409912109375,2086.93994140625,2074.85009765625,2075.0,0],["2015-11-12",2072.2900390625,2072.2900390625,2045.6600341796875,2045.969970703125,0],["2015-11-13",2044.6400146484375,2044.6400146484375,2022.02001953125,2023.0400390625,0],["2015-11-16",2022.0799560546875,2053.219970703125,2019.3900146484375,2053.18994140625,0],["2015-11-17",2053.669921875,2066.68994140625,2045.9000244140625,2050.43994140625,0],["2015-11-18",2051.989990234375,2085.31005859375,2051.989990234375,2083.580078125,0],["2015-11-19",2083.699951171875,2086.739990234375,2078.760009765625,2081.239990234375,0],["2015-11-20",2082.820068359375,2097.06005859375,2082.820068359375,2089.169921875,0],["2015-11-23",2089.409912109375,2095.610107421875,2081.389892578125,2086.590087890625,0],["2015-11-24",2084.419921875,2094.1201171875,2070.2900390625,2089.139892578125,0],["2015-11-25",2089.300048828125,2093.0,2086.300048828125,2088.8701171875,0],["2015-11-27",2088.820068359375,2093.2900390625,2084.1298828125,2090.110107421875,0],["2015-11-30",2090.949951171875,2093.81005859375,2080.409912109375,2080.409912109375,0],["2015-12-01",2082.929931640625,2103.3701171875,2082.929931640625,2102.6298828125,0],["2015-12-02",2101.7099609375,2104.27001953125,2077.110107421875,2079.510009765625,0],["2015-12-03",2080.7099609375,2085.0,2042.3499755859375,2049.6201171875,0],["2015-12-04",2051.239990234375,2093.840087890625,2051.239990234375,2091.68994140625,0],["2015-12-07",2090.419921875,2090.419921875,2066.780029296875,2077.070068359375,0],["2015-12-08",2073.389892578125,2073.85009765625,2052.320068359375,2063.590087890625,0],["2015-12-09",2061.169921875,2080.330078125,2036.530029296875,2047.6199951171875,0],["2015-12-10",2047.9300537109375,2067.64990234375,2045.6700439453125,2052.22998046875,0],["2015-12-11",2047.27001953125,2047.27001953125,2008.800048828125,2012.3699951171875,0],["2015-12-14",2013.3699951171875,2022.9200439453125,1993.260009765625,2021.93994140625,0],["2015-12-15",2025.550048828125,2053.8701171875,2025.550048828125,2043.4100341796875,0],["2015-12-16",2046.5,2076.719970703125,2042.4300537109375,2073.070068359375,0],["2015-12-17",2073.760009765625,2076.3701171875,2041.6600341796875,2041.8900146484375,0],["2015-12-18",2040.81005859375,2040.81005859375,2005.3299560546875,2005.550048828125,0],["2015-12-21",2010.27001953125,2022.9000244140625,2005.9300537109375,2021.1500244140625,0],["2015-12-22",2023.1500244140625,2042.739990234375,2020.489990234375,2038.969970703125,0],["2015-12-23",2042.199951171875,2064.72998046875,2042.199951171875,2064.2900390625,0],["2015-12-24",2063.52001953125,2067.360107421875,2058.72998046875,2060.989990234375,0],["2015-12-28",2057.77001953125,2057.77001953125,2044.199951171875,2056.5,0],["2015-12-29",2060.5400390625,2081.56005859375,2060.5400390625,2078.360107421875,0],["2015-12-30",2077.340087890625,2077.340087890625,2061.969970703125,2063.360107421875,0],["2015-12-31",2060.590087890625,2062.5400390625,2043.6199951171875,2043.93994140625,0],["2016-01-04",2038.199951171875,2038.199951171875,1989.6800537109375,2012.6600341796875,0],["2016-01-05",2013.780029296875,2021.93994140625,2004.1700439453125,2016.7099609375,0],["2016-01-06",2011.7099609375,2011.7099609375,1979.050048828125,1990.260009765625,0],["2016-01-07",1985.3199462890625,1985.3199462890625,1938.8299560546875,1943.0899658203125,0],["2016-01-08",1945.969970703125,1960.4000244140625,1918.4599609375,1922.030029296875,0],["2016-01-11",1926.1199951171875,1935.6500244140625,1901.0999755859375,1923.6700439453125,0],["2016-01-12",1927.8299560546875,1947.3800048828125,1914.3499755859375,1938.6800537109375,0],["2016-01-13",1940.3399658203125,1950.3299560546875,1886.4100341796875,1890.280029296875,0],["2016-01-14",1891.6800537109375,1934.469970703125,1878.9300537109375,1921.8399658203125,0],["2016-01-15",1916.6800537109375,1916.6800537109375,1857.8299560546875,1880.3299560546875,0],["2016-01-19",1888.6600341796875,1901.43994140625,1864.5999755859375,1881.3299560546875,0],["2016-01-20",1876.1800537109375,1876.1800537109375,1812.2900390625,1859.3299560546875,0],["2016-01-21",1861.4599609375,1889.8499755859375,1848.97998046875,1868.989990234375,0],["2016-01-22",1877.4000244140625,1908.8499755859375,1877.4000244140625,1906.9000244140625,0],["2016-01-25",1906.280029296875,1906.280029296875,1875.969970703125,1877.0799560546875,0],["2016-01-26",1878.7900390625,1906.72998046875,1878.7900390625,1903.6300048828125,0],["2016-01-27",1902.52001953125,1916.989990234375,1872.699951171875,1882.949951171875,0],["2016-01-28",1885.219970703125,1902.9599609375,1873.6500244140625,1893.3599853515625,0],["2016-01-29",1894.0,1940.239990234375,1894.0,1940.239990234375,0],["2016-02-01",1936.93994140625,1947.199951171875,1920.300048828125,1939.3800048828125,0],["2016-02-02",1935.260009765625,1935.260009765625,1897.2900390625,1903.030029296875,0],["2016-02-03",1907.0699462890625,1918.010009765625,1872.22998046875,1912.530029296875,0],["2016-02-04",1911.6700439453125,1927.3499755859375,1900.52001953125,1915.449951171875,0],["2016-02-05",1913.0699462890625,1913.0699462890625,1872.6500244140625,1880.050048828125,0],["2016-02-08",1873.25,1873.25,1828.4599609375,1853.43994140625,0],["2016-02-09",1848.4599609375,1868.25,1834.93994140625,1852.2099609375,0],["2016-02-10",1857.0999755859375,1881.5999755859375,1850.3199462890625,1851.8599853515625,0],["2016-02-11",1847.0,1847.0,1810.0999755859375,1829.0799560546875,0],["2016-02-12",1833.4000244140625,1864.780029296875,1833.4000244140625,1864.780029296875,0],["2016-02-16",1871.43994140625,1895.77001953125,1871.43994140625,1895.5799560546875,0],["2016-02-17",1898.800048828125,1930.6800537109375,1898.800048828125,1926.8199462890625,0],["2016-02-18",1927.5699462890625,1930.0,1915.0899658203125,1917.8299560546875,0],["2016-02-19",1916.739990234375,1918.780029296875,1902.1700439453125,1917.780029296875,0],["2016-02-22",1924.43994140625,1946.699951171875,1924.43994140625,1945.5,0],["2016-02-23",1942.3800048828125,1942.3800048828125,1919.43994140625,1921.27001953125,0],["2016-02-24",1917.56005859375,1932.0799560546875,1891.0,1929.800048828125,0],["2016-02-25",1931.8699951171875,1951.8299560546875,1925.4100341796875,1951.699951171875,0],["2016-02-26",1954.949951171875,1962.9599609375,1945.780029296875,1948.050048828125,0],["2016-02-29",1947.1300048828125,1958.27001953125,1931.81005859375,1932.22998046875,0],["2016-03-01",1937.0899658203125,1978.3499755859375,1937.0899658203125,1978.3499755859375,0],["2016-03-02",1976.5999755859375,1986.510009765625,1968.800048828125,1986.449951171875,0],["2016-03-03",1985.5999755859375,1993.68994140625,1977.3699951171875,1993.4000244140625,0],["2016-03-04",1994.010009765625,2009.1300048828125,1986.77001953125,1999.989990234375,0],["2016-03-07",1996.1099853515625,2006.1199951171875,1989.3800048828125,2001.760009765625,0],["2016-03-08",1996.8800048828125,1996.8800048828125,1977.4300537109375,1979.260009765625,0],["2016-03-09",1981.43994140625,1992.68994140625,1979.8399658203125,1989.260009765625,0],["2016-03-10",1990.969970703125,2005.0799560546875,1969.25,1989.5699462890625,0],["2016-03-11",1994.7099609375,2022.3699951171875,1994.7099609375,2022.18994140625,0],["2016-03-14",2019.27001953125,2024.5699462890625,2012.050048828125,2019.6400146484375,0],["2016-03-15",2015.27001953125,2015.93994140625,2005.22998046875,2015.9300537109375,0],["2016-03-16",2014.239990234375,2032.02001953125,2010.0400390625,2027.219970703125,0],["2016-03-17",2026.9000244140625,2046.239990234375,2022.1600341796875,2040.5899658203125,0],["2016-03-18",2041.1600341796875,2052.360107421875,2041.1600341796875,2049.580078125,0],["2016-03-21",2047.8800048828125,2053.909912109375,2043.1400146484375,2051.60009765625,0],["2016-03-22",2048.639892578125,2056.60009765625,2040.5699462890625,2049.800048828125,0],["2016-03-23",2048.550048828125,2048.550048828125,2034.8599853515625,2036.7099609375,0],["2016-03-24",2032.47998046875,2036.0400390625,2022.489990234375,2035.93994140625,0],["2016-03-28",2037.8900146484375,2042.6700439453125,2031.9599609375,2037.050048828125,0],["2016-03-29",2035.75,2055.909912109375,2028.31005859375,2055.010009765625,0],["2016-03-30",2058.27001953125,2072.2099609375,2058.27001953125,2063.949951171875,0],["2016-03-31",2063.77001953125,2067.919921875,2057.4599609375,2059.739990234375,0],["2016-04-01",2056.6201171875,2075.070068359375,2043.97998046875,2072.780029296875,0],["2016-04-04",2073.18994140625,2074.02001953125,2062.570068359375,2066.1298828125,0],["2016-04-05",2062.5,2062.5,2042.56005859375,2045.1700439453125,0],["2016-04-06",2045.56005859375,2067.330078125,2043.0899658203125,2066.659912109375,0],["2016-04-07",2063.010009765625,2063.010009765625,2033.800048828125,2041.9100341796875,0],["2016-04-08",2045.5400390625,2060.6298828125,2041.68994140625,2047.5999755859375,0],["2016-04-11",2050.22998046875,2062.929931640625,2041.8800048828125,2041.989990234375,0],["2016-04-12",2043.719970703125,2065.050048828125,2039.739990234375,2061.719970703125,0],["2016-04-13",2065.919921875,2083.179931640625,2065.919921875,2082.419921875,0],["2016-04-14",2082.889892578125,2087.840087890625,2078.1298828125,2082.780029296875,0],["2016-04-15",2083.10009765625,2083.219970703125,2076.31005859375,2080.72998046875,0],["2016-04-18",2078.830078125,2094.659912109375,2073.64990234375,2094.340087890625,0],["2016-04-19",2096.050048828125,2104.050048828125,2091.679931640625,2100.800048828125,0],["2016-04-20",2101.52001953125,2111.050048828125,2096.320068359375,2102.39990234375,0],["2016-04-21",2102.090087890625,2103.780029296875,2088.52001953125,2091.47998046875,0],["2016-04-22",2091.489990234375,2094.320068359375,2081.199951171875,2091.580078125,0],["2016-04-25",2089.3701171875,2089.3701171875,2077.52001953125,2087.7900390625,0],["2016-04-26",2089.840087890625,2096.8701171875,2085.800048828125,2091.699951171875,0],["2016-04-27",2092.330078125,2099.889892578125,2082.31005859375,2095.14990234375,0],["2016-04-28",2090.929931640625,2099.300048828125,2071.6201171875,2075.81005859375,0],["2016-04-29",2071.820068359375,2073.85009765625,2052.280029296875,2065.300048828125,0],["2016-05-02",2067.169921875,2083.419921875,2066.110107421875,2081.429931640625,0],["2016-05-03",2077.179931640625,2077.179931640625,2054.889892578125,2063.3701171875,0],["2016-05-04",2060.300048828125,2060.300048828125,2045.550048828125,2051.1201171875,0],["2016-05-05",2052.949951171875,2060.22998046875,2045.77001953125,2050.6298828125,0],["2016-05-06",2047.77001953125,2057.719970703125,2039.449951171875,2057.139892578125,0],["2016-05-09",2057.550048828125,2064.14990234375,2054.31005859375,2058.68994140625,0],["2016-05-10",2062.6298828125,2084.8701171875,2062.6298828125,2084.389892578125,0],["2016-05-11",2083.2900390625,2083.2900390625,2064.4599609375,2064.4599609375,0],["2016-05-12",2067.169921875,2073.989990234375,2053.1298828125,2064.110107421875,0],["2016-05-13",2062.5,2066.7900390625,2043.1300048828125,2046.6099853515625,0],["2016-05-16",2046.530029296875,2071.8798828125,2046.530029296875,2066.659912109375,0],["2016-05-17",2065.0400390625,2065.68994140625,2040.8199462890625,2047.2099609375,0],["2016-05-18",2044.3800048828125,2060.610107421875,2034.489990234375,2047.6300048828125,0],["2016-05-19",2044.2099609375,2044.2099609375,2025.9100341796875,2040.0400390625,0],["2016-05-20",2041.8800048828125,2058.35009765625,2041.8800048828125,2052.320068359375,0],["2016-05-23",2052.22998046875,2055.580078125,2047.260009765625,2048.0400390625,0],["2016-05-24",2052.64990234375,2079.669921875,2052.64990234375,2076.06005859375,0],["2016-05-25",2078.929931640625,2094.72998046875,2078.929931640625,2090.5400390625,0],["2016-05-26",2091.43994140625,2094.300048828125,2087.080078125,2090.10009765625,0],["2016-05-27",2090.06005859375,2099.06005859375,2090.06005859375,2099.06005859375,0],["2016-05-31",2100.1298828125,2103.47998046875,2088.659912109375,2096.949951171875,0],["2016-06-01",2093.93994140625,2100.969970703125,2085.10009765625,2099.330078125,0],["2016-06-02",2097.7099609375,2105.260009765625,2088.590087890625,2105.260009765625,0],["2016-06-03",2104.070068359375,2104.070068359375,2085.360107421875,2099.1298828125,0],["2016-06-06",2100.830078125,2113.360107421875,2100.830078125,2109.409912109375,0],["2016-06-07",2110.179931640625,2119.219970703125,2110.179931640625,2112.1298828125,0],["2016-06-08",2112.7099609375,2120.550048828125,2112.7099609375,2119.1201171875,0],["2016-06-09",2115.64990234375,2117.639892578125,2107.72998046875,2115.47998046875,0],["2016-06-10",2109.570068359375,2109.570068359375,2089.9599609375,2096.070068359375,0],["2016-06-13",2091.75,2098.1201171875,2078.4599609375,2079.06005859375,0],["2016-06-14",2076.64990234375,2081.300048828125,2064.10009765625,2075.320068359375,0],["2016-06-15",2077.60009765625,2085.64990234375,2069.800048828125,2071.5,0],["2016-06-16",2066.360107421875,2079.6201171875,2050.3701171875,2077.989990234375,0],["2016-06-17",2078.199951171875,2078.199951171875,2062.840087890625,2071.219970703125,0],["2016-06-20",2075.580078125,2100.659912109375,2075.580078125,2083.25,0],["2016-06-21",2085.18994140625,2093.659912109375,2083.02001953125,2088.89990234375,0],["2016-06-22",2089.75,2099.7099609375,2084.360107421875,2085.449951171875,0],["2016-06-23",2092.800048828125,2113.320068359375,2092.800048828125,2113.320068359375,0],["2016-06-24",2103.81005859375,2103.81005859375,2032.5699462890625,2037.4100341796875,0],["2016-06-27",2031.449951171875,2031.449951171875,1991.6800537109375,2000.5400390625,0],["2016-06-28",2006.6700439453125,2036.0899658203125,2006.6700439453125,2036.0899658203125,0],["2016-06-29",2042.68994140625,2073.1298828125,2042.68994140625,2070.77001953125,0],["2016-06-30",2073.169921875,2098.93994140625,2070.0,2098.860107421875,0],["2016-07-01",2099.340087890625,2108.7099609375,2097.89990234375,2102.949951171875,0],["2016-07-05",2095.050048828125,2095.050048828125,2080.860107421875,2088.550048828125,0],["2016-07-06",2084.429931640625,2100.719970703125,2074.02001953125,2099.72998046875,0],["2016-07-07",2100.419921875,2109.080078125,2089.389892578125,2097.89990234375,0],["2016-07-08",2106.969970703125,2131.7099609375,2106.969970703125,2129.89990234375,0],["2016-07-11",2131.719970703125,2143.159912109375,2131.719970703125,2137.159912109375,0],["2016-07-12",2139.5,2155.39990234375,2139.5,2152.139892578125,0],["2016-07-13",2153.81005859375,2156.449951171875,2146.2099609375,2152.429931640625,0],["2016-07-14",2157.8798828125,2168.989990234375,2157.8798828125,2163.75,0],["2016-07-15",2165.1298828125,2169.050048828125,2155.7900390625,2161.739990234375,0],["2016-07-18",2162.0400390625,2168.35009765625,2159.6298828125,2166.889892578125,0],["2016-07-19",2163.7900390625,2164.6298828125,2159.010009765625,2163.780029296875,0],["2016-07-20",2166.10009765625,2175.6298828125,2164.889892578125,2173.02001953125,0],["2016-07-21",2172.909912109375,2174.56005859375,2159.75,2165.169921875,0],["2016-07-22",2166.469970703125,2175.110107421875,2163.239990234375,2175.030029296875,0],["2016-07-25",2173.7099609375,2173.7099609375,2161.949951171875,2168.47998046875,0],["2016-07-26",2168.969970703125,2173.5400390625,2160.179931640625,2169.179931640625,0],["2016-07-27",2169.81005859375,2174.97998046875,2159.070068359375,2166.580078125,0],["2016-07-28",2166.050048828125,2172.85009765625,2159.739990234375,2170.06005859375,0],["2016-07-29",2168.830078125,2177.090087890625,2163.489990234375,2173.60009765625,0],["2016-08-01",2173.14990234375,2178.2900390625,2166.2099609375,2170.840087890625,0],["2016-08-02",2169.93994140625,2170.199951171875,2147.580078125,2157.030029296875,0],["2016-08-03",2156.81005859375,2163.7900390625,2152.56005859375,2163.7900390625,0],["2016-08-04",2163.510009765625,2168.18994140625,2159.070068359375,2164.25,0],["2016-08-05",2168.7900390625,2182.8701171875,2168.7900390625,2182.8701171875,0],["2016-08-08",2183.760009765625,2185.43994140625,2177.85009765625,2180.889892578125,0],["2016-08-09",2182.239990234375,2187.659912109375,2178.610107421875,2181.739990234375,0],["2016-08-10",2182.81005859375,2183.409912109375,2172.0,2175.489990234375,0],["2016-08-11",2177.969970703125,2188.449951171875,2177.969970703125,2185.7900390625,0],["2016-08-12",2183.739990234375,2186.280029296875,2179.419921875,2184.050048828125,0],["2016-08-15",2186.080078125,2193.81005859375,2186.080078125,2190.14990234375,0],["2016-08-16",2186.239990234375,2186.239990234375,2178.139892578125,2178.14990234375,0],["2016-08-17",2177.840087890625,2183.080078125,2168.5,2182.219970703125,0],["2016-08-18",2181.89990234375,2187.030029296875,2180.4599609375,2187.02001953125,0],["2016-08-19",2184.239990234375,2185.0,2175.1298828125,2183.8701171875,0],["2016-08-22",2181.580078125,2185.14990234375,2175.9599609375,2182.639892578125,0],["2016-08-23",2187.81005859375,2193.419921875,2186.800048828125,2186.89990234375,0],["2016-08-24",2185.090087890625,2186.659912109375,2171.25,2175.43994140625,0],["2016-08-25",2173.2900390625,2179.0,2169.739990234375,2172.469970703125,0],["2016-08-26",2175.10009765625,2187.93994140625,2160.389892578125,2169.0400390625,0],["2016-08-29",2170.18994140625,2183.47998046875,2170.18994140625,2180.3798828125,0],["2016-08-30",2179.449951171875,2182.27001953125,2170.409912109375,2176.1201171875,0],["2016-08-31",2173.56005859375,2173.7900390625,2161.35009765625,2170.949951171875,0],["2016-09-01",2171.330078125,2173.56005859375,2157.090087890625,2170.860107421875,0],["2016-09-02",2177.489990234375,2184.8701171875,2173.590087890625,2179.97998046875,0],["2016-09-06",2181.610107421875,2186.570068359375,2175.10009765625,2186.47998046875,0],["2016-09-07",2185.169921875,2187.8701171875,2179.070068359375,2186.159912109375,0],["2016-09-08",2182.760009765625,2184.93994140625,2177.489990234375,2181.300048828125,0],["2016-09-09",2169.080078125,2169.080078125,2127.81005859375,2127.81005859375,0],["2016-09-12",2120.860107421875,2163.300048828125,2119.1201171875,2159.0400390625,0],["2016-09-13",2150.469970703125,2150.469970703125,2120.27001953125,2127.02001953125,0],["2016-09-14",2127.860107421875,2141.330078125,2119.89990234375,2125.77001953125,0],["2016-09-15",2125.360107421875,2151.31005859375,2122.360107421875,2147.260009765625,0],["2016-09-16",2146.47998046875,2146.47998046875,2131.199951171875,2139.159912109375,0],["2016-09-19",2143.989990234375,2153.610107421875,2135.909912109375,2139.1201171875,0],["2016-09-20",2145.93994140625,2150.800048828125,2139.169921875,2139.760009765625,0],["2016-09-21",2144.580078125,2165.110107421875,2139.570068359375,2163.1201171875,0],["2016-09-22",2170.93994140625,2179.989990234375,2170.93994140625,2177.179931640625,0],["2016-09-23",2173.2900390625,2173.75,2163.969970703125,2164.68994140625,0],["2016-09-26",2158.5400390625,2158.5400390625,2145.0400390625,2146.10009765625,0],["2016-09-27",2146.0400390625,2161.1298828125,2141.550048828125,2159.929931640625,0],["2016-09-28",2161.85009765625,2172.39990234375,2151.7900390625,2171.3701171875,0],["2016-09-29",2168.89990234375,2172.669921875,2145.199951171875,2151.1298828125,0],["2016-09-30",2156.510009765625,2175.300048828125,2156.510009765625,2168.27001953125,0],["2016-10-03",2164.330078125,2164.409912109375,2154.77001953125,2161.199951171875,0],["2016-10-04",2163.3701171875,2165.4599609375,2144.010009765625,2150.489990234375,0],["2016-10-05",2155.14990234375,2163.949951171875,2155.14990234375,2159.72998046875,0],["2016-10-06",2158.219970703125,2162.929931640625,2150.280029296875,2160.77001953125,0],["2016-10-07",2164.18994140625,2165.860107421875,2144.85009765625,2153.739990234375,0],["2016-10-10",2160.389892578125,2169.60009765625,2160.389892578125,2163.659912109375,0],["2016-10-11",2161.35009765625,2161.56005859375,2128.840087890625,2136.72998046875,0],["2016-10-12",2137.669921875,2145.360107421875,2132.77001953125,2139.179931640625,0],["2016-10-13",2130.260009765625,2138.18994140625,2114.719970703125,2132.550048828125,0],["2016-10-14",2139.679931640625,2149.18994140625,2132.97998046875,2132.97998046875,0],["2016-10-17",2132.949951171875,2135.610107421875,2124.429931640625,2126.5,0],["2016-10-18",2138.31005859375,2144.3798828125,2135.489990234375,2139.60009765625,0],["2016-10-19",2140.81005859375,2148.43994140625,2138.14990234375,2144.2900390625,0],["2016-10-20",2142.510009765625,2147.179931640625,2133.43994140625,2141.340087890625,0],["2016-10-21",2139.429931640625,2142.6298828125,2130.090087890625,2141.159912109375,0],["2016-10-24",2148.5,2154.7900390625,2146.909912109375,2151.330078125,0],["2016-10-25",2149.719970703125,2151.43994140625,2141.929931640625,2143.159912109375,0],["2016-10-26",2136.969970703125,2145.72998046875,2131.590087890625,2139.429931640625,0],["2016-10-27",2144.06005859375,2147.1298828125,2132.52001953125,2133.0400390625,0],["2016-10-28",2132.22998046875,2140.719970703125,2119.360107421875,2126.409912109375,0],["2016-10-31",2129.780029296875,2133.25,2125.530029296875,2126.14990234375,0],["2016-11-01",2128.679931640625,2131.449951171875,2097.85009765625,2111.719970703125,0],["2016-11-02",2109.429931640625,2111.760009765625,2094.0,2097.93994140625,0],["2016-11-03",2098.800048828125,2102.56005859375,2085.22998046875,2088.659912109375,0],["2016-11-04",2083.7900390625,2099.070068359375,2083.7900390625,2085.179931640625,0],["2016-11-07",2100.590087890625,2132.0,2100.590087890625,2131.52001953125,0],["2016-11-08",2129.919921875,2146.8701171875,2123.56005859375,2139.56005859375,0],["2016-11-09",2131.56005859375,2170.10009765625,2125.35009765625,2163.260009765625,0],["2016-11-10",2167.489990234375,2182.300048828125,2151.169921875,2167.47998046875,0],["2016-11-11",2162.7099609375,2165.919921875,2152.489990234375,2164.449951171875,0],["2016-11-14",2165.639892578125,2171.360107421875,2156.080078125,2164.199951171875,0],["2016-11-15",2168.2900390625,2180.840087890625,2166.3798828125,2180.389892578125,0],["2016-11-16",2177.530029296875,2179.219970703125,2172.199951171875,2176.93994140625,0],["2016-11-17",2178.610107421875,2188.06005859375,2176.64990234375,2187.1201171875,0],["2016-11-18",2186.85009765625,2189.889892578125,2180.3798828125,2181.89990234375,0],["2016-11-21",2186.429931640625,2198.699951171875,2186.429931640625,2198.179931640625,0],["2016-11-22",2201.56005859375,2204.800048828125,2194.510009765625,2202.93994140625,0],["2016-11-23",2198.550048828125,2204.719970703125,2194.510009765625,2204.719970703125,0],["2016-11-25",2206.27001953125,2213.35009765625,2206.27001953125,2213.35009765625,0],["2016-11-28",2210.2099609375,2211.139892578125,2200.360107421875,2201.719970703125,0],["2016-11-29",2200.760009765625,2210.4599609375,2198.14990234375,2204.659912109375,0],["2016-11-30",2204.969970703125,2214.10009765625,2198.81005859375,2198.81005859375,0],["2016-12-01",2200.169921875,2202.60009765625,2187.43994140625,2191.080078125,0],["2016-12-02",2191.1201171875,2197.949951171875,2188.3701171875,2191.949951171875,0],["2016-12-05",2200.64990234375,2209.419921875,2199.969970703125,2204.7099609375,0],["2016-12-06",2207.260009765625,2212.780029296875,2202.2099609375,2212.22998046875,0],["2016-12-07",2210.719970703125,2241.6298828125,2208.929931640625,2241.35009765625,0],["2016-12-08",2241.1298828125,2251.68994140625,2237.570068359375,2246.18994140625,0],["2016-12-09",2249.72998046875,2259.800048828125,2249.22998046875,2259.530029296875,0],["2016-12-12",2258.830078125,2264.030029296875,2252.3701171875,2256.9599609375,0],["2016-12-13",2263.320068359375,2277.530029296875,2263.320068359375,2271.719970703125,0],["2016-12-14",2268.35009765625,2276.199951171875,2248.43994140625,2253.280029296875,0],["2016-12-15",2253.77001953125,2272.1201171875,2253.77001953125,2262.030029296875,0],["2016-12-16",2266.81005859375,2268.050048828125,2254.239990234375,2258.070068359375,0],["2016-12-19",2259.239990234375,2267.469970703125,2258.2099609375,2262.530029296875,0],["2016-12-20",2266.5,2272.56005859375,2266.139892578125,2270.760009765625,0],["2016-12-21",2270.5400390625,2271.22998046875,2265.14990234375,2265.179931640625,0],["2016-12-22",2262.929931640625,2263.179931640625,2256.080078125,2260.9599609375,0],["2016-12-23",2260.25,2263.7900390625,2258.840087890625,2263.7900390625,0],["2016-12-27",2266.22998046875,2273.820068359375,2266.14990234375,2268.8798828125,0],["2016-12-28",2270.22998046875,2271.31005859375,2249.110107421875,2249.919921875,0],["2016-12-29",2249.5,2254.510009765625,2244.56005859375,2249.260009765625,0],["2016-12-30",2251.610107421875,2253.580078125,2233.6201171875,2238.830078125,0],["2017-01-03",2251.570068359375,2263.8798828125,2245.1298828125,2257.830078125,0],["2017-01-04",2261.60009765625,2272.820068359375,2261.60009765625,2270.75,0],["2017-01-05",2268.179931640625,2271.5,2260.449951171875,2269.0,0],["2017-01-06",2271.139892578125,2282.10009765625,2264.06005859375,2276.97998046875,0],["2017-01-09",2273.590087890625,2275.489990234375,2268.89990234375,2268.89990234375,0],["2017-01-10",2269.719970703125,2279.27001953125,2265.27001953125,2268.89990234375,0],["2017-01-11",2268.60009765625,2275.320068359375,2260.830078125,2275.320068359375,0],["2017-01-12",2271.139892578125,2271.780029296875,2254.25,2270.43994140625,0],["2017-01-13",2272.739990234375,2278.679931640625,2271.510009765625,2274.639892578125,0],["2017-01-17",2269.139892578125,2272.080078125,2262.81005859375,2267.889892578125,0],["2017-01-18",2269.139892578125,2272.010009765625,2263.35009765625,2271.889892578125,0],["2017-01-19",2271.89990234375,2274.330078125,2258.409912109375,2263.68994140625,0],["2017-01-20",2269.9599609375,2276.9599609375,2265.010009765625,2271.31005859375,0],["2017-01-23",2267.780029296875,2271.780029296875,2257.02001953125,2265.199951171875,0],["2017-01-24",2267.8798828125,2284.6298828125,2266.679931640625,2280.070068359375,0],["2017-01-25",2288.8798828125,2299.550048828125,2288.8798828125,2298.3701171875,0],["2017-01-26",2298.6298828125,2300.989990234375,2294.080078125,2296.679931640625,0],["2017-01-27",2299.02001953125,2299.02001953125,2291.6201171875,2294.68994140625,0],["2017-01-30",2286.010009765625,2286.010009765625,2268.0400390625,2280.89990234375,0],["2017-01-31",2274.02001953125,2279.090087890625,2267.2099609375,2278.8701171875,0],["2017-02-01",2285.590087890625,2289.139892578125,2272.43994140625,2279.550048828125,0],["2017-02-02",2276.68994140625,2283.969970703125,2271.64990234375,2280.85009765625,0],["2017-02-03",2288.5400390625,2298.31005859375,2287.8798828125,2297.419921875,0],["2017-02-06",2294.280029296875,2296.179931640625,2288.570068359375,2292.56005859375,0],["2017-02-07",2295.8701171875,2299.39990234375,2290.159912109375,2293.080078125,0],["2017-02-08",2289.550048828125,2295.909912109375,2285.3798828125,2294.669921875,0],["2017-02-09",2296.699951171875,2311.080078125,2296.610107421875,2307.8701171875,0],["2017-02-10",2312.27001953125,2319.22998046875,2311.10009765625,2316.10009765625,0],["2017-02-13",2321.719970703125,2331.580078125,2321.419921875,2328.25,0],["2017-02-14",2326.1201171875,2337.580078125,2322.169921875,2337.580078125,0],["2017-02-15",2335.580078125,2351.300048828125,2334.81005859375,2349.25,0],["2017-02-16",2349.639892578125,2351.31005859375,2338.8701171875,2347.219970703125,0],["2017-02-17",2343.010009765625,2351.159912109375,2339.580078125,2351.159912109375,0],["2017-02-21",2354.909912109375,2366.7099609375,2354.909912109375,2365.3798828125,0],["2017-02-22",2361.110107421875,2365.1298828125,2358.340087890625,2362.820068359375,0],["2017-02-23",2367.5,2368.260009765625,2355.090087890625,2363.81005859375,0],["2017-02-24",2355.72998046875,2367.340087890625,2352.8701171875,2367.340087890625,0],["2017-02-27",2365.22998046875,2371.5400390625,2361.8701171875,2369.75,0],["2017-02-28",2366.080078125,2367.7900390625,2358.9599609375,2363.639892578125,0],["2017-03-01",2380.1298828125,2400.97998046875,2380.1298828125,2395.9599609375,0],["2017-03-02",2394.75,2394.75,2380.169921875,2381.919921875,0],["2017-03-03",2380.919921875,2383.889892578125,2375.389892578125,2383.1201171875,0],["2017-03-06",2375.22998046875,2378.800048828125,2367.97998046875,2375.31005859375,0],["2017-03-07",2370.739990234375,2375.1201171875,2365.510009765625,2368.389892578125,0],["2017-03-08",2369.81005859375,2373.090087890625,2361.010009765625,2362.97998046875,0],["2017-03-09",2363.489990234375,2369.080078125,2354.5400390625,2364.8701171875,0],["2017-03-10",2372.52001953125,2376.860107421875,2363.0400390625,2372.60009765625,0],["2017-03-13",2371.56005859375,2374.419921875,2368.52001953125,2373.469970703125,0],["2017-03-14",2368.550048828125,2368.550048828125,2358.179931640625,2365.449951171875,0],["2017-03-15",2370.340087890625,2390.010009765625,2368.93994140625,2385.260009765625,0],["2017-03-16",2387.7099609375,2388.10009765625,2377.179931640625,2381.3798828125,0],["2017-03-17",2383.7099609375,2385.7099609375,2377.639892578125,2378.25,0],["2017-03-20",2378.239990234375,2379.550048828125,2369.659912109375,2373.469970703125,0],["2017-03-21",2379.320068359375,2381.929931640625,2341.89990234375,2344.02001953125,0],["2017-03-22",2343.0,2351.81005859375,2336.449951171875,2348.449951171875,0],["2017-03-23",2345.969970703125,2358.919921875,2342.1298828125,2345.9599609375,0],["2017-03-24",2350.419921875,2356.219970703125,2335.739990234375,2343.97998046875,0],["2017-03-27",2329.110107421875,2344.89990234375,2322.25,2341.590087890625,0],["2017-03-28",2339.7900390625,2363.780029296875,2337.6298828125,2358.570068359375,0],["2017-03-29",2356.5400390625,2363.360107421875,2352.93994140625,2361.1298828125,0],["2017-03-30",2361.31005859375,2370.419921875,2358.580078125,2368.06005859375,0],["2017-03-31",2364.820068359375,2370.35009765625,2362.60009765625,2362.719970703125,0],["2017-04-03",2362.340087890625,2365.8701171875,2344.72998046875,2358.840087890625,0],["2017-04-04",2354.760009765625,2360.530029296875,2350.719970703125,2360.159912109375,0],["2017-04-05",2366.590087890625,2378.360107421875,2350.52001953125,2352.949951171875,0],["2017-04-06",2353.7900390625,2364.159912109375,2348.89990234375,2357.489990234375,0],["2017-04-07",2356.590087890625,2363.760009765625,2350.739990234375,2355.5400390625,0],["2017-04-10",2357.159912109375,2366.3701171875,2351.5,2357.159912109375,0],["2017-04-11",2353.919921875,2355.219970703125,2337.25,2353.780029296875,0],["2017-04-12",2352.14990234375,2352.719970703125,2341.179931640625,2344.929931640625,0],["2017-04-13",2341.97998046875,2348.260009765625,2328.949951171875,2328.949951171875,0],["2017-04-17",2332.6201171875,2349.139892578125,2332.510009765625,2349.010009765625,0],["2017-04-18",2342.530029296875,2348.35009765625,2334.5400390625,2342.18994140625,0],["2017-04-19",2346.7900390625,2352.6298828125,2335.050048828125,2338.169921875,0],["2017-04-20",2342.68994140625,2361.3701171875,2340.909912109375,2355.840087890625,0],["2017-04-21",2354.739990234375,2356.179931640625,2344.510009765625,2348.68994140625,0],["2017-04-24",2370.330078125,2376.97998046875,2369.18994140625,2374.14990234375,0],["2017-04-25",2381.510009765625,2392.47998046875,2381.14990234375,2388.610107421875,0],["2017-04-26",2388.97998046875,2398.159912109375,2386.780029296875,2387.449951171875,0],["2017-04-27",2389.699951171875,2392.10009765625,2382.679931640625,2388.77001953125,0],["2017-04-28",2393.679931640625,2393.679931640625,2382.360107421875,2384.199951171875,0],["2017-05-01",2388.5,2394.489990234375,2384.830078125,2388.330078125,0],["2017-05-02",2391.050048828125,2392.929931640625,2385.820068359375,2391.169921875,0],["2017-05-03",2386.5,2389.820068359375,2379.75,2388.1298828125,0],["2017-05-04",2389.7900390625,2391.429931640625,2380.35009765625,2389.52001953125,0],["2017-05-05",2392.3701171875,2399.2900390625,2389.3798828125,2399.2900390625,0],["2017-05-08",2399.93994140625,2401.360107421875,2393.919921875,2399.3798828125,0],["2017-05-09",2401.580078125,2403.8701171875,2392.43994140625,2396.919921875,0],["2017-05-10",2396.7900390625,2399.739990234375,2392.7900390625,2399.6298828125,0],["2017-05-11",2394.840087890625,2395.719970703125,2381.739990234375,2394.43994140625,0],["2017-05-12",2392.43994140625,2392.43994140625,2387.18994140625,2390.89990234375,0],["2017-05-15",2393.97998046875,2404.050048828125,2393.93994140625,2402.320068359375,0],["2017-05-16",2404.550048828125,2405.77001953125,2396.050048828125,2400.669921875,0],["2017-05-17",2382.949951171875,2384.8701171875,2356.2099609375,2357.030029296875,0],["2017-05-18",2354.68994140625,2375.739990234375,2352.719970703125,2365.719970703125,0],["2017-05-19",2371.3701171875,2389.06005859375,2370.429931640625,2381.72998046875,0],["2017-05-22",2387.2099609375,2395.4599609375,2386.919921875,2394.02001953125,0],["2017-05-23",2397.0400390625,2400.85009765625,2393.8798828125,2398.419921875,0],["2017-05-24",2401.409912109375,2405.580078125,2397.989990234375,2404.389892578125,0],["2017-05-25",2409.5400390625,2418.7099609375,2408.010009765625,2415.070068359375,0],["2017-05-26",2414.5,2416.679931640625,2412.199951171875,2415.820068359375,0],["2017-05-30",2411.669921875,2415.260009765625,2409.429931640625,2412.909912109375,0],["2017-05-31",2415.6298828125,2415.989990234375,2403.590087890625,2411.800048828125,0],["2017-06-01",2415.64990234375,2430.06005859375,2413.5400390625,2430.06005859375,0],["2017-06-02",2431.280029296875,2440.22998046875,2427.7099609375,2439.070068359375,0],["2017-06-05",2437.830078125,2439.550048828125,2434.320068359375,2436.10009765625,0],["2017-06-06",2431.919921875,2436.2099609375,2428.1201171875,2429.330078125,0],["2017-06-07",2432.030029296875,2435.280029296875,2424.75,2433.139892578125,0],["2017-06-08",2434.27001953125,2439.27001953125,2427.93994140625,2433.7900390625,0],["2017-06-09",2436.389892578125,2446.199951171875,2415.699951171875,2431.77001953125,0],["2017-06-12",2425.8798828125,2430.3798828125,2419.969970703125,2429.389892578125,0],["2017-06-13",2434.14990234375,2441.489990234375,2431.280029296875,2440.35009765625,0],["2017-06-14",2443.75,2443.75,2428.340087890625,2437.919921875,0],["2017-06-15",2424.139892578125,2433.949951171875,2418.530029296875,2432.4599609375,0],["2017-06-16",2431.239990234375,2433.14990234375,2422.8798828125,2433.14990234375,0],["2017-06-19",2442.550048828125,2453.820068359375,2441.7900390625,2453.4599609375,0],["2017-06-20",2450.659912109375,2450.659912109375,2436.60009765625,2437.030029296875,0],["2017-06-21",2439.31005859375,2442.22998046875,2430.739990234375,2435.610107421875,0],["2017-06-22",2437.39990234375,2441.6201171875,2433.27001953125,2434.5,0],["2017-06-23",2434.64990234375,2441.39990234375,2431.110107421875,2438.300048828125,0],["2017-06-26",2443.320068359375,2450.419921875,2437.030029296875,2439.070068359375,0],["2017-06-27",2436.340087890625,2440.14990234375,2419.3798828125,2419.3798828125,0],["2017-06-28",2428.699951171875,2442.969970703125,2428.02001953125,2440.68994140625,0],["2017-06-29",2442.3798828125,2442.72998046875,2405.699951171875,2419.699951171875,0],["2017-06-30",2429.199951171875,2432.7099609375,2421.64990234375,2423.409912109375,0],["2017-07-03",2431.389892578125,2439.169921875,2428.68994140625,2429.010009765625,0],["2017-07-05",2430.780029296875,2434.89990234375,2422.050048828125,2432.5400390625,0],["2017-07-06",2423.43994140625,2424.280029296875,2407.699951171875,2409.75,0],["2017-07-07",2413.52001953125,2426.919921875,2413.52001953125,2425.179931640625,0],["2017-07-10",2424.510009765625,2432.0,2422.27001953125,2427.429931640625,0],["2017-07-11",2427.35009765625,2429.300048828125,2412.7900390625,2425.530029296875,0],["2017-07-12",2435.75,2445.760009765625,2435.75,2443.25,0],["2017-07-13",2444.989990234375,2449.320068359375,2441.68994140625,2447.830078125,0],["2017-07-14",2449.159912109375,2463.5400390625,2446.68994140625,2459.27001953125,0],["2017-07-17",2459.5,2462.820068359375,2457.159912109375,2459.139892578125,0],["2017-07-18",2455.8798828125,2460.919921875,2450.340087890625,2460.610107421875,0],["2017-07-19",2463.85009765625,2473.830078125,2463.85009765625,2473.830078125,0],["2017-07-20",2475.56005859375,2477.6201171875,2468.429931640625,2473.449951171875,0],["2017-07-21",2467.39990234375,2472.5400390625,2465.06005859375,2472.5400390625,0],["2017-07-24",2472.0400390625,2473.10009765625,2466.320068359375,2469.909912109375,0],["2017-07-25",2477.8798828125,2481.239990234375,2474.909912109375,2477.1298828125,0],["2017-07-26",2479.969970703125,2481.68994140625,2474.93994140625,2477.830078125,0],["2017-07-27",2482.760009765625,2484.0400390625,2459.929931640625,2475.419921875,0],["2017-07-28",2469.1201171875,2473.530029296875,2464.659912109375,2472.10009765625,0],["2017-07-31",2475.93994140625,2477.9599609375,2468.530029296875,2470.300048828125,0],["2017-08-01",2477.10009765625,2478.510009765625,2471.139892578125,2476.35009765625,0],["2017-08-02",2480.3798828125,2480.3798828125,2466.47998046875,2477.570068359375,0],["2017-08-03",2476.030029296875,2476.030029296875,2468.85009765625,2472.159912109375,0],["2017-08-04",2476.8798828125,2480.0,2472.080078125,2476.830078125,0],["2017-08-07",2477.139892578125,2480.949951171875,2475.8798828125,2480.909912109375,0],["2017-08-08",2478.35009765625,2490.8701171875,2470.320068359375,2474.919921875,0],["2017-08-09",2465.35009765625,2474.409912109375,2462.080078125,2474.02001953125,0],["2017-08-10",2465.3798828125,2465.3798828125,2437.75,2438.2099609375,0],["2017-08-11",2441.0400390625,2448.090087890625,2437.85009765625,2441.320068359375,0],["2017-08-14",2454.9599609375,2468.219970703125,2454.9599609375,2465.840087890625,0],["2017-08-15",2468.659912109375,2468.89990234375,2461.610107421875,2464.610107421875,0],["2017-08-16",2468.6298828125,2474.929931640625,2463.860107421875,2468.110107421875,0],["2017-08-17",2462.949951171875,2465.02001953125,2430.010009765625,2430.010009765625,0],["2017-08-18",2427.639892578125,2440.27001953125,2420.68994140625,2425.550048828125,0],["2017-08-21",2425.5,2430.580078125,2417.35009765625,2428.3701171875,0],["2017-08-22",2433.75,2454.77001953125,2433.669921875,2452.510009765625,0],["2017-08-23",2444.8798828125,2448.909912109375,2441.419921875,2444.0400390625,0],["2017-08-24",2447.909912109375,2450.389892578125,2436.18994140625,2438.969970703125,0],["2017-08-25",2444.719970703125,2453.9599609375,2442.219970703125,2443.050048828125,0],["2017-08-28",2447.35009765625,2449.1201171875,2439.030029296875,2444.239990234375,0],["2017-08-29",2431.93994140625,2449.18994140625,2428.199951171875,2446.300048828125,0],["2017-08-30",2446.06005859375,2460.31005859375,2443.77001953125,2457.590087890625,0],["2017-08-31",2462.64990234375,2475.010009765625,2462.64990234375,2471.64990234375,0],["2017-09-01",2474.419921875,2480.3798828125,2473.85009765625,2476.550048828125,0],["2017-09-05",2470.35009765625,2471.969970703125,2446.550048828125,2457.85009765625,0],["2017-09-06",2463.830078125,2469.639892578125,2459.199951171875,2465.5400390625,0],["2017-09-07",2468.06005859375,2468.6201171875,2460.2900390625,2465.10009765625,0],["2017-09-08",2462.25,2467.110107421875,2459.39990234375,2461.429931640625,0],["2017-09-11",2474.52001953125,2488.949951171875,2474.52001953125,2488.110107421875,0],["2017-09-12",2491.93994140625,2496.77001953125,2490.3701171875,2496.47998046875,0],["2017-09-13",2493.889892578125,2498.3701171875,2492.139892578125,2498.3701171875,0],["2017-09-14",2494.56005859375,2498.429931640625,2491.35009765625,2495.6201171875,0],["2017-09-15",2495.669921875,2500.22998046875,2493.159912109375,2500.22998046875,0],["2017-09-18",2502.510009765625,2508.320068359375,2499.919921875,2503.8701171875,0],["2017-09-19",2506.2900390625,2507.840087890625,2503.18994140625,2506.64990234375,0],["2017-09-20",2506.840087890625,2508.85009765625,2496.669921875,2508.239990234375,0],["2017-09-21",2507.159912109375,2507.159912109375,2499.0,2500.60009765625,0],["2017-09-22",2497.260009765625,2503.469970703125,2496.5400390625,2502.219970703125,0],["2017-09-25",2499.389892578125,2502.5400390625,2488.030029296875,2496.659912109375,0],["2017-09-26",2501.0400390625,2503.510009765625,2495.1201171875,2496.840087890625,0],["2017-09-27",2503.300048828125,2511.75,2495.909912109375,2507.0400390625,0],["2017-09-28",2503.409912109375,2510.81005859375,2502.929931640625,2510.06005859375,0],["2017-09-29",2509.9599609375,2519.43994140625,2507.989990234375,2519.360107421875,0],["2017-10-02",2521.199951171875,2529.22998046875,2520.39990234375,2529.1201171875,0],["2017-10-03",2530.340087890625,2535.1298828125,2528.85009765625,2534.580078125,0],["2017-10-04",2533.47998046875,2540.530029296875,2531.800048828125,2537.739990234375,0],["2017-10-05",2540.860107421875,2552.510009765625,2540.02001953125,2552.070068359375,0],["2017-10-06",2547.43994140625,2549.409912109375,2543.7900390625,2549.330078125,0],["2017-10-09",2551.389892578125,2551.820068359375,2541.60009765625,2544.72998046875,0],["2017-10-10",2549.989990234375,2555.22998046875,2544.860107421875,2550.639892578125,0],["2017-10-11",2550.6201171875,2555.239990234375,2547.949951171875,2555.239990234375,0],["2017-10-12",2552.8798828125,2555.330078125,2548.31005859375,2550.929931640625,0],["2017-10-13",2555.659912109375,2557.64990234375,2552.090087890625,2553.169921875,0],["2017-10-16",2555.570068359375,2559.469970703125,2552.639892578125,2557.639892578125,0],["2017-10-17",2557.169921875,2559.7099609375,2554.68994140625,2559.360107421875,0],["2017-10-18",2562.8701171875,2564.110107421875,2559.669921875,2561.260009765625,0],["2017-10-19",2553.389892578125,2562.360107421875,2547.919921875,2562.10009765625,0],["2017-10-20",2567.56005859375,2575.43994140625,2567.56005859375,2575.2099609375,0],["2017-10-23",2578.080078125,2578.2900390625,2564.330078125,2564.97998046875,0],["2017-10-24",2568.659912109375,2572.179931640625,2565.580078125,2569.1298828125,0],["2017-10-25",2566.52001953125,2567.39990234375,2544.0,2557.14990234375,0],["2017-10-26",2560.080078125,2567.070068359375,2559.800048828125,2560.39990234375,0],["2017-10-27",2570.260009765625,2582.97998046875,2565.93994140625,2581.070068359375,0],["2017-10-30",2577.75,2580.030029296875,2568.25,2572.830078125,0],["2017-10-31",2575.989990234375,2578.2900390625,2572.14990234375,2575.260009765625,0],["2017-11-01",2583.2099609375,2588.39990234375,2574.919921875,2579.360107421875,0],["2017-11-02",2579.4599609375,2581.110107421875,2566.169921875,2579.85009765625,0],["2017-11-03",2581.929931640625,2588.419921875,2576.77001953125,2587.840087890625,0],["2017-11-06",2587.469970703125,2593.3798828125,2585.659912109375,2591.1298828125,0],["2017-11-07",2592.110107421875,2597.02001953125,2584.35009765625,2590.639892578125,0],["2017-11-08",2588.7099609375,2595.469970703125,2585.02001953125,2594.3798828125,0],["2017-11-09",2584.0,2586.5,2566.330078125,2584.6201171875,0],["2017-11-10",2580.179931640625,2583.81005859375,2575.570068359375,2582.300048828125,0],["2017-11-13",2576.530029296875,2587.659912109375,2574.47998046875,2584.840087890625,0],["2017-11-14",2577.75,2579.659912109375,2566.56005859375,2578.8701171875,0],["2017-11-15",2569.449951171875,2572.840087890625,2557.449951171875,2564.6201171875,0],["2017-11-16",2572.949951171875,2590.090087890625,2572.949951171875,2585.639892578125,0],["2017-11-17",2582.93994140625,2583.9599609375,2577.6201171875,2578.85009765625,0],["2017-11-20",2579.489990234375,2584.639892578125,2578.239990234375,2582.139892578125,0],["2017-11-21",2589.169921875,2601.18994140625,2589.169921875,2599.030029296875,0],["2017-11-22",2600.31005859375,2600.93994140625,2595.22998046875,2597.080078125,0],["2017-11-24",2600.419921875,2604.2099609375,2600.419921875,2602.419921875,0],["2017-11-27",2602.659912109375,2606.409912109375,2598.8701171875,2601.419921875,0],["2017-11-28",2605.93994140625,2627.68994140625,2605.43994140625,2627.0400390625,0],["2017-11-29",2627.820068359375,2634.889892578125,2620.320068359375,2626.070068359375,0],["2017-11-30",2633.929931640625,2657.739990234375,2633.929931640625,2647.580078125,0],["2017-12-01",2645.10009765625,2650.6201171875,2605.52001953125,2642.219970703125,0],["2017-12-04",2657.18994140625,2665.18994140625,2639.030029296875,2639.43994140625,0],["2017-12-05",2639.780029296875,2648.719970703125,2627.72998046875,2629.570068359375,0],["2017-12-06",2626.239990234375,2634.409912109375,2624.75,2629.27001953125,0],["2017-12-07",2628.3798828125,2640.989990234375,2626.530029296875,2636.97998046875,0],["2017-12-08",2646.2099609375,2651.64990234375,2644.10009765625,2651.5,0],["2017-12-11",2652.18994140625,2660.330078125,2651.469970703125,2659.989990234375,0],["2017-12-12",2661.72998046875,2669.719970703125,2659.780029296875,2664.110107421875,0],["2017-12-13",2667.590087890625,2671.8798828125,2662.85009765625,2662.85009765625,0],["2017-12-14",2665.8701171875,2668.090087890625,2652.010009765625,2652.010009765625,0],["2017-12-15",2660.6298828125,2679.6298828125,2659.139892578125,2675.81005859375,0],["2017-12-18",2685.919921875,2694.969970703125,2685.919921875,2690.159912109375,0],["2017-12-19",2692.7099609375,2694.43994140625,2680.739990234375,2681.469970703125,0],["2017-12-20",2688.179931640625,2691.010009765625,2676.110107421875,2679.25,0],["2017-12-21",2683.02001953125,2692.639892578125,2682.39990234375,2684.570068359375,0],["2017-12-22",2684.219970703125,2685.35009765625,2678.1298828125,2683.340087890625,0],["2017-12-26",2679.090087890625,2682.739990234375,2677.9599609375,2680.5,0],["2017-12-27",2682.10009765625,2685.639892578125,2678.909912109375,2682.6201171875,0],["2017-12-28",2686.10009765625,2687.659912109375,2682.68994140625,2687.5400390625,0],["2017-12-29",2689.14990234375,2692.1201171875,2673.610107421875,2673.610107421875,0],["2018-01-02",2683.72998046875,2695.889892578125,2682.360107421875,2695.81005859375,0],["2018-01-03",2697.85009765625,2714.3701171875,2697.77001953125,2713.06005859375,0],["2018-01-04",2719.31005859375,2729.2900390625,2719.070068359375,2723.989990234375,0],["2018-01-05",2731.330078125,2743.449951171875,2727.919921875,2743.14990234375,0],["2018-01-08",2742.669921875,2748.510009765625,2737.60009765625,2747.7099609375,0],["2018-01-09",2751.14990234375,2759.139892578125,2747.860107421875,2751.2900390625,0],["2018-01-10",2745.550048828125,2750.800048828125,2736.06005859375,2748.22998046875,0],["2018-01-11",2752.969970703125,2767.56005859375,2752.780029296875,2767.56005859375,0],["2018-01-12",2770.179931640625,2787.85009765625,2769.639892578125,2786.239990234375,0],["2018-01-16",2798.9599609375,2807.5400390625,2768.639892578125,2776.419921875,0],["2018-01-17",2784.989990234375,2807.0400390625,2778.3798828125,2802.56005859375,0],["2018-01-18",2802.39990234375,2805.830078125,2792.56005859375,2798.030029296875,0],["2018-01-19",2802.60009765625,2810.330078125,2798.080078125,2810.300048828125,0],["2018-01-22",2809.159912109375,2833.030029296875,2808.1201171875,2832.969970703125,0],["2018-01-23",2835.050048828125,2842.239990234375,2830.590087890625,2839.1298828125,0],["2018-01-24",2845.419921875,2852.969970703125,2824.81005859375,2837.5400390625,0],["2018-01-25",2846.239990234375,2848.56005859375,2830.93994140625,2839.25,0],["2018-01-26",2847.47998046875,2872.8701171875,2846.179931640625,2872.8701171875,0],["2018-01-29",2867.22998046875,2870.6201171875,2851.47998046875,2853.530029296875,0],["2018-01-30",2832.739990234375,2837.75,2818.27001953125,2822.429931640625,0],["2018-01-31",2832.409912109375,2839.260009765625,2813.0400390625,2823.81005859375,0],["2018-02-01",2816.449951171875,2835.9599609375,2812.699951171875,2821.97998046875,0],["2018-02-02",2808.919921875,2808.919921875,2759.969970703125,2762.1298828125,0],["2018-02-05",2741.06005859375,2763.389892578125,2638.169921875,2648.93994140625,0],["2018-02-06",2614.780029296875,2701.0400390625,2593.070068359375,2695.139892578125,0],["2018-02-07",2690.949951171875,2727.669921875,2681.330078125,2681.659912109375,0],["2018-02-08",2685.010009765625,2685.27001953125,2580.56005859375,2581.0,0],["2018-02-09",2601.780029296875,2638.669921875,2532.68994140625,2619.550048828125,0],["2018-02-12",2636.75,2672.610107421875,2622.449951171875,2656.0,0],["2018-02-13",2646.27001953125,2668.840087890625,2637.080078125,2662.93994140625,0],["2018-02-14",2651.2099609375,2702.10009765625,2648.8701171875,2698.6298828125,0],["2018-02-15",2713.4599609375,2731.510009765625,2689.820068359375,2731.199951171875,0],["2018-02-16",2727.139892578125,2754.419921875,2725.110107421875,2732.219970703125,0],["2018-02-20",2722.989990234375,2737.60009765625,2706.760009765625,2716.260009765625,0],["2018-02-21",2720.530029296875,2747.75,2701.2900390625,2701.330078125,0],["2018-02-22",2710.419921875,2731.260009765625,2697.77001953125,2703.9599609375,0],["2018-02-23",2715.800048828125,2747.760009765625,2713.739990234375,2747.300048828125,0],["2018-02-26",2757.3701171875,2780.639892578125,2753.780029296875,2779.60009765625,0],["2018-02-27",2780.449951171875,2789.14990234375,2744.219970703125,2744.280029296875,0],["2018-02-28",2753.780029296875,2761.52001953125,2713.5400390625,2713.830078125,0],["2018-03-01",2715.219970703125,2730.889892578125,2659.64990234375,2677.669921875,0],["2018-03-02",2658.889892578125,2696.25,2647.320068359375,2691.25,0],["2018-03-05",2681.06005859375,2728.090087890625,2675.75,2720.93994140625,0],["2018-03-06",2730.179931640625,2732.080078125,2711.260009765625,2728.1201171875,0],["2018-03-07",2710.179931640625,2730.60009765625,2701.739990234375,2726.800048828125,0],["2018-03-08",2732.75,2740.449951171875,2722.64990234375,2738.969970703125,0],["2018-03-09",2752.909912109375,2786.570068359375,2751.5400390625,2786.570068359375,0],["2018-03-12",2790.5400390625,2796.97998046875,2779.260009765625,2783.02001953125,0],["2018-03-13",2792.31005859375,2801.89990234375,2758.679931640625,2765.31005859375,0],["2018-03-14",2774.06005859375,2777.110107421875,2744.3798828125,2749.47998046875,0],["2018-03-15",2754.27001953125,2763.030029296875,2741.469970703125,2747.330078125,0],["2018-03-16",2750.570068359375,2761.85009765625,2749.969970703125,2752.010009765625,0],["2018-03-19",2741.3798828125,2741.3798828125,2694.590087890625,2712.919921875,0],["2018-03-20",2715.050048828125,2724.219970703125,2710.050048828125,2716.93994140625,0],["2018-03-21",2714.989990234375,2739.139892578125,2709.7900390625,2711.929931640625,0],["2018-03-22",2691.360107421875,2695.679931640625,2641.590087890625,2643.68994140625,0],["2018-03-23",2646.7099609375,2657.669921875,2585.889892578125,2588.260009765625,0],["2018-03-26",2619.35009765625,2661.360107421875,2601.81005859375,2658.550048828125,0],["2018-03-27",2667.570068359375,2674.780029296875,2596.1201171875,2612.6201171875,0],["2018-03-28",2611.300048828125,2632.64990234375,2593.06005859375,2605.0,0],["2018-03-29",2614.409912109375,2659.070068359375,2609.719970703125,2640.8701171875,0],["2018-04-02",2633.449951171875,2638.300048828125,2553.800048828125,2581.8798828125,0],["2018-04-03",2592.169921875,2619.139892578125,2575.489990234375,2614.449951171875,0],["2018-04-04",2584.0400390625,2649.860107421875,2573.610107421875,2644.68994140625,0],["2018-04-05",2657.360107421875,2672.080078125,2649.580078125,2662.840087890625,0],["2018-04-06",2645.820068359375,2656.8798828125,2586.27001953125,2604.469970703125,0],["2018-04-09",2617.179931640625,2653.550048828125,2610.7900390625,2613.159912109375,0],["2018-04-10",2638.409912109375,2665.449951171875,2635.780029296875,2656.8701171875,0],["2018-04-11",2643.889892578125,2661.429931640625,2639.25,2642.18994140625,0],["2018-04-12",2653.830078125,2674.719970703125,2653.830078125,2663.989990234375,0],["2018-04-13",2676.89990234375,2680.260009765625,2645.050048828125,2656.300048828125,0],["2018-04-16",2670.10009765625,2686.489990234375,2665.159912109375,2677.840087890625,0],["2018-04-17",2692.739990234375,2713.340087890625,2692.050048828125,2706.389892578125,0],["2018-04-18",2710.110107421875,2717.489990234375,2703.6298828125,2708.639892578125,0],["2018-04-19",2701.159912109375,2702.840087890625,2681.89990234375,2693.1298828125,0],["2018-04-20",2692.56005859375,2693.93994140625,2660.610107421875,2670.139892578125,0],["2018-04-23",2675.39990234375,2682.860107421875,2657.989990234375,2670.2900390625,0],["2018-04-24",2680.800048828125,2683.550048828125,2617.320068359375,2634.56005859375,0],["2018-04-25",2634.919921875,2645.300048828125,2612.669921875,2639.39990234375,0],["2018-04-26",2651.64990234375,2676.47998046875,2647.159912109375,2666.93994140625,0],["2018-04-27",2675.469970703125,2677.35009765625,2659.010009765625,2669.909912109375,0],["2018-04-30",2682.510009765625,2682.8701171875,2648.0400390625,2648.050048828125,0],["2018-05-01",2642.9599609375,2655.27001953125,2625.409912109375,2654.800048828125,0],["2018-05-02",2654.239990234375,2660.8701171875,2631.699951171875,2635.669921875,0],["2018-05-03",2628.080078125,2637.139892578125,2594.6201171875,2629.72998046875,0],["2018-05-04",2621.449951171875,2670.929931640625,2615.320068359375,2663.419921875,0],["2018-05-07",2680.340087890625,2683.35009765625,2664.699951171875,2672.6298828125,0],["2018-05-08",2670.260009765625,2676.340087890625,2655.199951171875,2671.919921875,0],["2018-05-09",2678.1201171875,2701.27001953125,2674.139892578125,2697.7900390625,0],["2018-05-10",2705.02001953125,2726.110107421875,2704.5400390625,2723.070068359375,0],["2018-05-11",2722.699951171875,2732.860107421875,2717.449951171875,2727.719970703125,0],["2018-05-14",2738.469970703125,2742.10009765625,2725.469970703125,2730.1298828125,0],["2018-05-15",2718.590087890625,2718.590087890625,2701.909912109375,2711.449951171875,0],["2018-05-16",2712.6201171875,2727.760009765625,2712.169921875,2722.4599609375,0],["2018-05-17",2719.7099609375,2731.9599609375,2711.360107421875,2720.1298828125,0],["2018-05-18",2717.35009765625,2719.5,2709.179931640625,2712.969970703125,0],["2018-05-21",2735.389892578125,2739.18994140625,2725.699951171875,2733.010009765625,0],["2018-05-22",2738.340087890625,2742.239990234375,2721.8798828125,2724.43994140625,0],["2018-05-23",2713.97998046875,2733.330078125,2709.5400390625,2733.2900390625,0],["2018-05-24",2730.93994140625,2731.969970703125,2707.3798828125,2727.760009765625,0],["2018-05-25",2723.60009765625,2727.360107421875,2714.989990234375,2721.330078125,0],["2018-05-29",2705.110107421875,2710.669921875,2676.81005859375,2689.860107421875,0],["2018-05-30",2702.429931640625,2729.340087890625,2702.429931640625,2724.010009765625,0],["2018-05-31",2720.97998046875,2722.5,2700.679931640625,2705.27001953125,0],["2018-06-01",2718.699951171875,2736.929931640625,2718.699951171875,2734.6201171875,0],["2018-06-04",2741.669921875,2749.159912109375,2740.5400390625,2746.8701171875,0],["2018-06-05",2748.4599609375,2752.610107421875,2739.510009765625,2748.800048828125,0],["2018-06-06",2753.25,2772.389892578125,2748.4599609375,2772.35009765625,0],["2018-06-07",2774.840087890625,2779.89990234375,2760.159912109375,2770.3701171875,0],["2018-06-08",2765.840087890625,2779.389892578125,2763.590087890625,2779.030029296875,0],["2018-06-11",2780.179931640625,2790.2099609375,2780.169921875,2782.0,0],["2018-06-12",2785.60009765625,2789.800048828125,2778.780029296875,2786.85009765625,0],["2018-06-13",2787.93994140625,2791.469970703125,2774.64990234375,2775.6298828125,0],["2018-06-14",2783.2099609375,2789.06005859375,2776.52001953125,2782.489990234375,0],["2018-06-15",2777.780029296875,2782.81005859375,2761.72998046875,2779.659912109375,0],["2018-06-18",2765.7900390625,2774.989990234375,2757.1201171875,2773.75,0],["2018-06-19",2752.010009765625,2765.050048828125,2743.18994140625,2762.590087890625,0],["2018-06-20",2769.72998046875,2774.860107421875,2763.909912109375,2767.320068359375,0],["2018-06-21",2769.280029296875,2769.280029296875,2744.389892578125,2749.760009765625,0],["2018-06-22",2760.7900390625,2764.169921875,2752.679931640625,2754.8798828125,0],["2018-06-25",2742.93994140625,2742.93994140625,2698.669921875,2717.070068359375,0],["2018-06-26",2722.1201171875,2732.909912109375,2715.60009765625,2723.06005859375,0],["2018-06-27",2728.449951171875,2746.090087890625,2699.3798828125,2699.6298828125,0],["2018-06-28",2698.68994140625,2724.340087890625,2691.989990234375,2716.31005859375,0],["2018-06-29",2727.1298828125,2743.260009765625,2718.030029296875,2718.3701171875,0],["2018-07-02",2704.949951171875,2727.260009765625,2698.949951171875,2726.7099609375,0],["2018-07-03",2733.27001953125,2736.580078125,2711.159912109375,2713.219970703125,0],["2018-07-05",2724.18994140625,2737.830078125,2716.02001953125,2736.610107421875,0],["2018-07-06",2737.679931640625,2764.409912109375,2733.52001953125,2759.820068359375,0],["2018-07-09",2775.6201171875,2784.64990234375,2770.72998046875,2784.169921875,0],["2018-07-10",2788.56005859375,2795.580078125,2786.239990234375,2793.840087890625,0],["2018-07-11",2779.820068359375,2785.909912109375,2770.77001953125,2774.02001953125,0],["2018-07-12",2783.139892578125,2799.219970703125,2781.530029296875,2798.2900390625,0],["2018-07-13",2796.929931640625,2804.530029296875,2791.68994140625,2801.31005859375,0],["2018-07-16",2797.360107421875,2801.18994140625,2793.389892578125,2798.429931640625,0],["2018-07-17",2789.340087890625,2814.18994140625,2789.239990234375,2809.550048828125,0],["2018-07-18",2811.35009765625,2816.760009765625,2805.889892578125,2815.6201171875,0],["2018-07-19",2809.3701171875,2812.050048828125,2799.77001953125,2804.489990234375,0],["2018-07-20",2804.550048828125,2809.699951171875,2800.010009765625,2801.830078125,0],["2018-07-23",2799.169921875,2808.610107421875,2795.139892578125,2806.97998046875,0],["2018-07-24",2820.679931640625,2829.989990234375,2811.1201171875,2820.39990234375,0],["2018-07-25",2817.72998046875,2848.030029296875,2817.72998046875,2846.070068359375,0],["2018-07-26",2835.489990234375,2845.570068359375,2835.260009765625,2837.43994140625,0],["2018-07-27",2842.35009765625,2843.169921875,2808.340087890625,2818.820068359375,0],["2018-07-30",2819.0,2821.739990234375,2798.110107421875,2802.60009765625,0],["2018-07-31",2809.72998046875,2824.4599609375,2808.06005859375,2816.2900390625,0],["2018-08-01",2821.169921875,2825.830078125,2805.85009765625,2813.360107421875,0],["2018-08-02",2800.47998046875,2829.909912109375,2796.340087890625,2827.219970703125,0],["2018-08-03",2829.6201171875,2840.3798828125,2827.3701171875,2840.35009765625,0],["2018-08-06",2840.2900390625,2853.2900390625,2835.97998046875,2850.39990234375,0],["2018-08-07",2855.919921875,2863.429931640625,2855.919921875,2858.449951171875,0],["2018-08-08",2856.7900390625,2862.43994140625,2853.090087890625,2857.699951171875,0],["2018-08-09",2857.18994140625,2862.47998046875,2851.97998046875,2853.580078125,0],["2018-08-10",2838.89990234375,2842.199951171875,2825.81005859375,2833.280029296875,0],["2018-08-13",2835.4599609375,2843.39990234375,2819.8798828125,2821.929931640625,0],["2018-08-14",2827.8798828125,2843.110107421875,2826.580078125,2839.9599609375,0],["2018-08-15",2827.949951171875,2827.949951171875,2802.489990234375,2818.3701171875,0],["2018-08-16",2831.43994140625,2850.489990234375,2831.43994140625,2840.68994140625,0],["2018-08-17",2838.320068359375,2855.6298828125,2833.72998046875,2850.1298828125,0],["2018-08-20",2853.929931640625,2859.760009765625,2850.6201171875,2857.050048828125,0],["2018-08-21",2861.510009765625,2873.22998046875,2861.320068359375,2862.9599609375,0],["2018-08-22",2860.989990234375,2867.5400390625,2856.050048828125,2861.820068359375,0],["2018-08-23",2860.2900390625,2868.780029296875,2854.030029296875,2856.97998046875,0],["2018-08-24",2862.35009765625,2876.159912109375,2862.35009765625,2874.68994140625,0],["2018-08-27",2884.68994140625,2898.25,2884.68994140625,2896.739990234375,0],["2018-08-28",2901.449951171875,2903.77001953125,2893.5,2897.52001953125,0],["2018-08-29",2900.6201171875,2916.5,2898.39990234375,2914.0400390625,0],["2018-08-30",2908.93994140625,2912.4599609375,2895.219970703125,2901.1298828125,0],["2018-08-31",2898.3701171875,2906.320068359375,2891.72998046875,2901.52001953125,0],["2018-09-04",2896.9599609375,2900.179931640625,2885.1298828125,2896.719970703125,0],["2018-09-05",2891.590087890625,2894.2099609375,2876.919921875,2888.60009765625,0],["2018-09-06",2888.639892578125,2892.050048828125,2867.2900390625,2878.050048828125,0],["2018-09-07",2868.260009765625,2883.81005859375,2864.1201171875,2871.679931640625,0],["2018-09-10",2881.389892578125,2886.929931640625,2875.93994140625,2877.1298828125,0],["2018-09-11",2871.570068359375,2892.52001953125,2866.780029296875,2887.889892578125,0],["2018-09-12",2888.2900390625,2894.64990234375,2879.199951171875,2888.919921875,0],["2018-09-13",2896.85009765625,2906.760009765625,2896.389892578125,2904.179931640625,0],["2018-09-14",2906.3798828125,2908.300048828125,2895.77001953125,2904.97998046875,0],["2018-09-17",2903.830078125,2904.64990234375,2886.159912109375,2888.800048828125,0],["2018-09-18",2890.739990234375,2911.169921875,2890.429931640625,2904.31005859375,0],["2018-09-19",2906.60009765625,2912.360107421875,2903.820068359375,2907.949951171875,0],["2018-09-20",2919.72998046875,2934.800048828125,2919.72998046875,2930.75,0],["2018-09-21",2936.760009765625,2940.909912109375,2927.110107421875,2929.669921875,0],["2018-09-24",2921.830078125,2923.7900390625,2912.6298828125,2919.3701171875,0],["2018-09-25",2921.75,2923.949951171875,2913.699951171875,2915.56005859375,0],["2018-09-26",2916.97998046875,2931.14990234375,2903.280029296875,2905.969970703125,0],["2018-09-27",2911.64990234375,2927.219970703125,2909.27001953125,2914.0,0],["2018-09-28",2910.030029296875,2920.530029296875,2907.5,2913.97998046875,0],["2018-10-01",2926.2900390625,2937.06005859375,2917.909912109375,2924.590087890625,0],["2018-10-02",2923.800048828125,2931.419921875,2919.3701171875,2923.429931640625,0],["2018-10-03",2931.68994140625,2939.860107421875,2921.360107421875,2925.510009765625,0],["2018-10-04",2919.35009765625,2919.780029296875,2883.919921875,2901.610107421875,0],["2018-10-05",2902.5400390625,2909.639892578125,2869.2900390625,2885.570068359375,0],["2018-10-08",2877.530029296875,2889.449951171875,2862.080078125,2884.429931640625,0],["2018-10-09",2882.510009765625,2894.830078125,2874.27001953125,2880.340087890625,0],["2018-10-10",2873.89990234375,2874.02001953125,2784.860107421875,2785.679931640625,0],["2018-10-11",2776.8701171875,2795.139892578125,2710.510009765625,2728.3701171875,0],["2018-10-12",2770.5400390625,2775.77001953125,2729.43994140625,2767.1298828125,0],["2018-10-15",2763.830078125,2775.989990234375,2749.030029296875,2750.7900390625,0],["2018-10-16",2767.050048828125,2813.4599609375,2766.909912109375,2809.919921875,0],["2018-10-17",2811.669921875,2816.93994140625,2781.81005859375,2809.2099609375,0],["2018-10-18",2802.0,2806.0400390625,2755.179931640625,2768.780029296875,0],["2018-10-19",2775.659912109375,2797.77001953125,2760.27001953125,2767.780029296875,0],["2018-10-22",2773.93994140625,2778.93994140625,2749.219970703125,2755.8798828125,0],["2018-10-23",2721.030029296875,2753.590087890625,2691.429931640625,2740.68994140625,0],["2018-10-24",2737.8701171875,2742.590087890625,2651.889892578125,2656.10009765625,0],["2018-10-25",2674.8798828125,2722.699951171875,2667.840087890625,2705.570068359375,0],["2018-10-26",2667.860107421875,2692.3798828125,2628.159912109375,2658.68994140625,0],["2018-10-29",2682.64990234375,2706.85009765625,2603.5400390625,2641.25,0],["2018-10-30",2640.679931640625,2685.429931640625,2635.340087890625,2682.6298828125,0],["2018-10-31",2705.60009765625,2736.68994140625,2705.60009765625,2711.739990234375,0],["2018-11-01",2717.580078125,2741.669921875,2708.85009765625,2740.3701171875,0],["2018-11-02",2745.449951171875,2756.550048828125,2700.43994140625,2723.06005859375,0],["2018-11-05",2726.3701171875,2744.27001953125,2717.93994140625,2738.31005859375,0],["2018-11-06",2738.39990234375,2756.820068359375,2737.080078125,2755.449951171875,0],["2018-11-07",2774.1298828125,2815.14990234375,2774.1298828125,2813.889892578125,0],["2018-11-08",2806.3798828125,2814.75,2794.989990234375,2806.830078125,0],["2018-11-09",2794.10009765625,2794.10009765625,2764.239990234375,2781.010009765625,0],["2018-11-12",2773.929931640625,2775.989990234375,2722.0,2726.219970703125,0],["2018-11-13",2730.050048828125,2754.60009765625,2714.97998046875,2722.179931640625,0],["2018-11-14",2737.89990234375,2746.800048828125,2685.75,2701.580078125,0],["2018-11-15",2693.52001953125,2735.3798828125,2670.75,2730.199951171875,0],["2018-11-16",2718.5400390625,2746.75,2712.159912109375,2736.27001953125,0],["2018-11-19",2730.739990234375,2733.159912109375,2681.090087890625,2690.72998046875,0],["2018-11-20",2654.60009765625,2669.43994140625,2631.52001953125,2641.889892578125,0],["2018-11-21",2657.739990234375,2670.72998046875,2649.820068359375,2649.929931640625,0],["2018-11-23",2633.360107421875,2647.550048828125,2631.090087890625,2632.56005859375,0],["2018-11-26",2649.969970703125,2674.35009765625,2649.969970703125,2673.449951171875,0],["2018-11-27",2663.75,2682.530029296875,2655.889892578125,2682.169921875,0],["2018-11-28",2691.449951171875,2744.0,2684.3798828125,2743.7900390625,0],["2018-11-29",2736.969970703125,2753.75,2722.93994140625,2737.800048828125,0],["2018-11-30",2737.760009765625,2760.8798828125,2732.760009765625,2760.169921875,0],["2018-12-03",2790.5,2800.179931640625,2773.3798828125,2790.3701171875,0],["2018-12-04",2782.429931640625,2785.929931640625,2697.179931640625,2700.06005859375,0],["2018-12-06",2663.510009765625,2696.14990234375,2621.530029296875,2695.949951171875,0],["2018-12-07",2691.260009765625,2708.5400390625,2623.139892578125,2633.080078125,0],["2018-12-10",2630.860107421875,2647.510009765625,2583.22998046875,2637.719970703125,0],["2018-12-11",2664.43994140625,2674.35009765625,2621.300048828125,2636.780029296875,0],["2018-12-12",2658.22998046875,2685.43994140625,2650.260009765625,2651.070068359375,0],["2018-12-13",2658.699951171875,2670.18994140625,2637.27001953125,2650.5400390625,0],["2018-12-14",2629.679931640625,2635.070068359375,2593.840087890625,2599.949951171875,0],["2018-12-17",2590.75,2601.1298828125,2530.5400390625,2545.93994140625,0],["2018-12-18",2559.89990234375,2573.989990234375,2528.7099609375,2546.159912109375,0],["2018-12-19",2547.050048828125,2585.2900390625,2488.9599609375,2506.9599609375,0],["2018-12-20",2496.77001953125,2509.6298828125,2441.179931640625,2467.419921875,0],["2018-12-21",2465.3798828125,2504.409912109375,2408.550048828125,2416.6201171875,0],["2018-12-24",2400.56005859375,2410.340087890625,2351.10009765625,2351.10009765625,0],["2018-12-26",2363.1201171875,2467.760009765625,2346.580078125,2467.699951171875,0],["2018-12-27",2442.5,2489.10009765625,2397.93994140625,2488.830078125,0],["2018-12-28",2498.77001953125,2520.27001953125,2472.889892578125,2485.739990234375,0],["2018-12-31",2498.93994140625,2509.239990234375,2482.820068359375,2506.85009765625,0],["2019-01-02",2476.9599609375,2519.489990234375,2467.469970703125,2510.030029296875,0],["2019-01-03",2491.919921875,2493.139892578125,2443.9599609375,2447.889892578125,0],["2019-01-04",2474.330078125,2538.070068359375,2474.330078125,2531.93994140625,0],["2019-01-07",2535.610107421875,2566.159912109375,2524.56005859375,2549.68994140625,0],["2019-01-08",2568.110107421875,2579.820068359375,2547.56005859375,2574.409912109375,0],["2019-01-09",2580.0,2595.320068359375,2568.889892578125,2584.9599609375,0],["2019-01-10",2573.510009765625,2597.820068359375,2562.02001953125,2596.639892578125,0],["2019-01-11",2588.110107421875,2596.27001953125,2577.39990234375,2596.260009765625,0],["2019-01-14",2580.31005859375,2589.320068359375,2570.409912109375,2582.610107421875,0],["2019-01-15",2585.10009765625,2613.080078125,2585.10009765625,2610.300048828125,0],["2019-01-16",2614.75,2625.760009765625,2612.679931640625,2616.10009765625,0],["2019-01-17",2609.280029296875,2645.06005859375,2606.360107421875,2635.9599609375,0],["2019-01-18",2651.27001953125,2675.469970703125,2647.580078125,2670.7099609375,0],["2019-01-22",2657.8798828125,2657.8798828125,2617.27001953125,2632.89990234375,0],["2019-01-23",2643.47998046875,2653.18994140625,2612.860107421875,2638.699951171875,0],["2019-01-24",2638.840087890625,2647.199951171875,2627.010009765625,2642.330078125,0],["2019-01-25",2657.43994140625,2672.3798828125,2657.330078125,2664.760009765625,0],["2019-01-28",2644.969970703125,2644.969970703125,2624.06005859375,2643.85009765625,0],["2019-01-29",2644.889892578125,2650.929931640625,2631.050048828125,2640.0,0],["2019-01-30",2653.6201171875,2690.43994140625,2648.340087890625,2681.050048828125,0],["2019-01-31",2685.489990234375,2708.949951171875,2678.64990234375,2704.10009765625,0],["2019-02-01",2702.320068359375,2716.659912109375,2696.8798828125,2706.530029296875,0],["2019-02-04",2706.489990234375,2724.989990234375,2698.75,2724.8701171875,0],["2019-02-05",2728.340087890625,2738.97998046875,2724.030029296875,2737.699951171875,0],["2019-02-06",2735.050048828125,2738.080078125,2724.14990234375,2731.610107421875,0],["2019-02-07",2717.530029296875,2719.320068359375,2687.260009765625,2706.050048828125,0],["2019-02-08",2692.360107421875,2708.070068359375,2681.830078125,2707.8798828125,0],["2019-02-11",2712.39990234375,2718.050048828125,2703.7900390625,2709.800048828125,0],["2019-02-12",2722.610107421875,2748.18994140625,2722.610107421875,2744.72998046875,0],["2019-02-13",2750.300048828125,2761.85009765625,2748.6298828125,2753.030029296875,0],["2019-02-14",2743.5,2757.89990234375,2731.22998046875,2745.72998046875,0],["2019-02-15",2760.239990234375,2775.659912109375,2760.239990234375,2775.60009765625,0],["2019-02-19",2769.280029296875,2787.330078125,2767.2900390625,2779.760009765625,0],["2019-02-20",2779.050048828125,2789.8798828125,2774.06005859375,2784.699951171875,0],["2019-02-21",2780.239990234375,2781.580078125,2764.550048828125,2774.8798828125,0],["2019-02-22",2780.669921875,2794.199951171875,2779.110107421875,2792.669921875,0],["2019-02-25",2804.35009765625,2813.489990234375,2794.989990234375,2796.110107421875,0],["2019-02-26",2792.360107421875,2803.1201171875,2789.469970703125,2793.89990234375,0],["2019-02-27",2787.5,2795.760009765625,2775.1298828125,2792.3798828125,0],["2019-02-28",2788.110107421875,2793.72998046875,2782.510009765625,2784.489990234375,0],["2019-03-01",2798.219970703125,2808.02001953125,2787.3798828125,2803.68994140625,0],["2019-03-04",2814.3701171875,2816.8798828125,2767.659912109375,2792.81005859375,0],["2019-03-05",2794.409912109375,2796.43994140625,2782.969970703125,2789.64990234375,0],["2019-03-06",2790.27001953125,2790.27001953125,2768.68994140625,2771.449951171875,0],["2019-03-07",2766.530029296875,2767.25,2739.090087890625,2748.929931640625,0],["2019-03-08",2730.7900390625,2744.1298828125,2722.27001953125,2743.070068359375,0],["2019-03-11",2747.610107421875,2784.0,2747.610107421875,2783.300048828125,0],["2019-03-12",2787.340087890625,2798.320068359375,2786.72998046875,2791.52001953125,0],["2019-03-13",2799.780029296875,2821.239990234375,2799.780029296875,2810.919921875,0],["2019-03-14",2810.3798828125,2815.0,2803.4599609375,2808.47998046875,0],["2019-03-15",2810.7900390625,2830.72998046875,2810.7900390625,2822.47998046875,0],["2019-03-18",2822.610107421875,2835.409912109375,2821.989990234375,2832.93994140625,0],["2019-03-19",2840.760009765625,2852.419921875,2823.27001953125,2832.570068359375,0],["2019-03-20",2831.340087890625,2843.5400390625,2812.429931640625,2824.22998046875,0],["2019-03-21",2819.719970703125,2860.31005859375,2817.3798828125,2854.8798828125,0],["2019-03-22",2844.52001953125,2846.159912109375,2800.469970703125,2800.7099609375,0],["2019-03-25",2796.010009765625,2809.7900390625,2785.02001953125,2798.360107421875,0],["2019-03-26",2812.659912109375,2829.8701171875,2803.989990234375,2818.4599609375,0],["2019-03-27",2819.719970703125,2825.56005859375,2787.719970703125,2805.3701171875,0],["2019-03-28",2809.39990234375,2819.7099609375,2798.77001953125,2815.43994140625,0],["2019-03-29",2828.27001953125,2836.030029296875,2819.22998046875,2834.39990234375,0],["2019-04-01",2848.6298828125,2869.39990234375,2848.6298828125,2867.18994140625,0],["2019-04-02",2868.239990234375,2872.89990234375,2858.75,2867.239990234375,0],["2019-04-03",2876.090087890625,2885.25,2865.169921875,2873.39990234375,0],["2019-04-04",2873.989990234375,2881.280029296875,2867.139892578125,2879.389892578125,0],["2019-04-05",2884.159912109375,2893.239990234375,2882.989990234375,2892.739990234375,0],["2019-04-08",2888.4599609375,2895.949951171875,2880.780029296875,2895.77001953125,0],["2019-04-09",2886.580078125,2886.8798828125,2873.330078125,2878.199951171875,0],["2019-04-10",2881.3701171875,2889.7099609375,2879.1298828125,2888.2099609375,0],["2019-04-11",2891.919921875,2893.419921875,2881.989990234375,2888.320068359375,0],["2019-04-12",2900.860107421875,2910.5400390625,2898.3701171875,2907.409912109375,0],["2019-04-15",2908.320068359375,2909.60009765625,2896.47998046875,2905.580078125,0],["2019-04-16",2912.260009765625,2916.06005859375,2900.7099609375,2907.06005859375,0],["2019-04-17",2916.0400390625,2918.0,2895.449951171875,2900.449951171875,0],["2019-04-18",2904.81005859375,2908.39990234375,2891.89990234375,2905.030029296875,0],["2019-04-22",2898.780029296875,2909.510009765625,2896.35009765625,2907.969970703125,0],["2019-04-23",2909.989990234375,2936.31005859375,2908.530029296875,2933.679931640625,0],["2019-04-24",2934.0,2936.830078125,2926.050048828125,2927.25,0],["2019-04-25",2928.989990234375,2933.10009765625,2912.840087890625,2926.169921875,0],["2019-04-26",2925.81005859375,2939.8798828125,2917.56005859375,2939.8798828125,0],["2019-04-29",2940.580078125,2949.52001953125,2939.35009765625,2943.030029296875,0],["2019-04-30",2937.139892578125,2948.219970703125,2924.110107421875,2945.830078125,0],["2019-05-01",2952.330078125,2954.1298828125,2923.360107421875,2923.72998046875,0],["2019-05-02",2922.159912109375,2931.679931640625,2900.5,2917.52001953125,0],["2019-05-03",2929.2099609375,2947.85009765625,2929.2099609375,2945.639892578125,0],["2019-05-06",2908.889892578125,2937.320068359375,2898.2099609375,2932.469970703125,0],["2019-05-07",2913.030029296875,2913.030029296875,2862.60009765625,2884.050048828125,0],["2019-05-08",2879.610107421875,2897.9599609375,2873.280029296875,2879.419921875,0],["2019-05-09",2859.840087890625,2875.969970703125,2836.39990234375,2870.719970703125,0],["2019-05-10",2863.10009765625,2891.31005859375,2825.389892578125,2881.39990234375,0],["2019-05-13",2840.18994140625,2840.18994140625,2801.429931640625,2811.8701171875,0],["2019-05-14",2820.1201171875,2852.5400390625,2820.1201171875,2834.409912109375,0],["2019-05-15",2820.3798828125,2858.679931640625,2815.080078125,2850.9599609375,0],["2019-05-16",2855.800048828125,2892.14990234375,2855.800048828125,2876.320068359375,0],["2019-05-17",2858.60009765625,2885.47998046875,2854.22998046875,2859.530029296875,0],["2019-05-20",2841.93994140625,2853.860107421875,2831.2900390625,2840.22998046875,0],["2019-05-21",2854.02001953125,2868.8798828125,2854.02001953125,2864.360107421875,0],["2019-05-22",2856.06005859375,2865.469970703125,2851.110107421875,2856.27001953125,0],["2019-05-23",2836.699951171875,2836.699951171875,2805.489990234375,2822.239990234375,0],["2019-05-24",2832.409912109375,2841.360107421875,2820.18994140625,2826.06005859375,0],["2019-05-28",2830.030029296875,2840.510009765625,2801.580078125,2802.389892578125,0],["2019-05-29",2790.25,2792.030029296875,2766.06005859375,2783.02001953125,0],["2019-05-30",2786.93994140625,2799.0,2776.739990234375,2788.860107421875,0],["2019-05-31",2766.14990234375,2768.97998046875,2750.52001953125,2752.06005859375,0],["2019-06-03",2751.530029296875,2763.070068359375,2728.81005859375,2744.449951171875,0],["2019-06-04",2762.639892578125,2804.489990234375,2762.639892578125,2803.27001953125,0],["2019-06-05",2818.090087890625,2827.280029296875,2800.919921875,2826.14990234375,0],["2019-06-06",2828.510009765625,2852.10009765625,2822.449951171875,2843.489990234375,0],["2019-06-07",2852.8701171875,2884.969970703125,2852.8701171875,2873.340087890625,0],["2019-06-10",2885.830078125,2904.77001953125,2885.510009765625,2886.72998046875,0],["2019-06-11",2903.27001953125,2910.610107421875,2878.530029296875,2885.719970703125,0],["2019-06-12",2882.72998046875,2888.570068359375,2874.679931640625,2879.840087890625,0],["2019-06-13",2886.239990234375,2895.239990234375,2881.989990234375,2891.639892578125,0],["2019-06-14",2886.820068359375,2894.449951171875,2879.6201171875,2886.97998046875,0],["2019-06-17",2889.75,2897.27001953125,2887.300048828125,2889.669921875,0],["2019-06-18",2906.7099609375,2930.7900390625,2905.43994140625,2917.75,0],["2019-06-19",2920.550048828125,2931.739990234375,2911.429931640625,2926.4599609375,0],["2019-06-20",2949.60009765625,2958.06005859375,2931.5,2954.179931640625,0],["2019-06-21",2952.7099609375,2964.14990234375,2946.8701171875,2950.4599609375,0],["2019-06-24",2951.419921875,2954.919921875,2944.050048828125,2945.35009765625,0],["2019-06-25",2945.780029296875,2946.52001953125,2916.010009765625,2917.3798828125,0],["2019-06-26",2926.070068359375,2932.590087890625,2912.989990234375,2913.780029296875,0],["2019-06-27",2919.659912109375,2929.300048828125,2918.570068359375,2924.919921875,0],["2019-06-28",2932.93994140625,2943.97998046875,2929.050048828125,2941.760009765625,0],["2019-07-01",2971.409912109375,2977.929931640625,2952.219970703125,2964.330078125,0],["2019-07-02",2964.659912109375,2973.2099609375,2955.919921875,2973.010009765625,0],["2019-07-03",2978.080078125,2995.840087890625,2977.9599609375,2995.820068359375,0],["2019-07-05",2984.25,2994.030029296875,2967.969970703125,2990.409912109375,0],["2019-07-08",2979.77001953125,2980.760009765625,2970.090087890625,2975.949951171875,0],["2019-07-09",2965.52001953125,2981.89990234375,2963.43994140625,2979.6298828125,0],["2019-07-10",2989.300048828125,3002.97998046875,2984.6201171875,2993.070068359375,0],["2019-07-11",2999.6201171875,3002.330078125,2988.800048828125,2999.909912109375,0],["2019-07-12",3003.360107421875,3013.919921875,3001.8701171875,3013.77001953125,0],["2019-07-15",3017.800048828125,3017.800048828125,3008.77001953125,3014.300048828125,0],["2019-07-16",3012.1298828125,3015.02001953125,3001.14990234375,3004.0400390625,0],["2019-07-17",3005.10009765625,3005.260009765625,2984.25,2984.419921875,0],["2019-07-18",2978.8701171875,2998.280029296875,2973.090087890625,2995.110107421875,0],["2019-07-19",3004.260009765625,3006.02001953125,2975.860107421875,2976.610107421875,0],["2019-07-22",2981.929931640625,2990.7099609375,2976.64990234375,2985.030029296875,0],["2019-07-23",2994.739990234375,3005.89990234375,2988.56005859375,3005.469970703125,0],["2019-07-24",2998.77001953125,3019.590087890625,2996.820068359375,3019.56005859375,0],["2019-07-25",3016.260009765625,3016.31005859375,2997.239990234375,3003.669921875,0],["2019-07-26",3013.25,3027.97998046875,3012.590087890625,3025.860107421875,0],["2019-07-29",3024.469970703125,3025.610107421875,3014.300048828125,3020.969970703125,0],["2019-07-30",3007.659912109375,3017.18994140625,3000.93994140625,3013.179931640625,0],["2019-07-31",3016.219970703125,3017.39990234375,2958.080078125,2980.3798828125,0],["2019-08-01",2980.320068359375,3013.590087890625,2945.22998046875,2953.56005859375,0],["2019-08-02",2943.89990234375,2945.5,2914.110107421875,2932.050048828125,0],["2019-08-05",2898.070068359375,2898.070068359375,2822.1201171875,2844.739990234375,0],["2019-08-06",2861.179931640625,2884.39990234375,2847.419921875,2881.77001953125,0],["2019-08-07",2858.64990234375,2892.169921875,2825.7099609375,2883.97998046875,0],["2019-08-08",2896.2099609375,2938.719970703125,2894.469970703125,2938.090087890625,0],["2019-08-09",2930.510009765625,2935.75,2900.14990234375,2918.64990234375,0],["2019-08-12",2907.070068359375,2907.580078125,2873.139892578125,2882.699951171875,0],["2019-08-13",2880.719970703125,2943.31005859375,2877.050048828125,2926.320068359375,0],["2019-08-14",2894.14990234375,2894.14990234375,2839.639892578125,2840.60009765625,0],["2019-08-15",2846.199951171875,2856.669921875,2825.510009765625,2847.60009765625,0],["2019-08-16",2864.739990234375,2893.6298828125,2864.739990234375,2888.679931640625,0],["2019-08-19",2913.47998046875,2931.0,2913.47998046875,2923.64990234375,0],["2019-08-20",2919.010009765625,2923.6298828125,2899.60009765625,2900.510009765625,0],["2019-08-21",2922.0400390625,2928.72998046875,2917.909912109375,2924.429931640625,0],["2019-08-22",2930.93994140625,2939.080078125,2904.510009765625,2922.949951171875,0],["2019-08-23",2911.070068359375,2927.010009765625,2834.969970703125,2847.110107421875,0],["2019-08-26",2866.699951171875,2879.27001953125,2856.0,2878.3798828125,0],["2019-08-27",2893.139892578125,2898.7900390625,2860.590087890625,2869.159912109375,0],["2019-08-28",2861.280029296875,2890.030029296875,2853.050048828125,2887.93994140625,0],["2019-08-29",2910.3701171875,2930.5,2905.669921875,2924.580078125,0],["2019-08-30",2937.090087890625,2940.429931640625,2913.320068359375,2926.4599609375,0],["2019-09-03",2909.010009765625,2914.389892578125,2891.85009765625,2906.27001953125,0],["2019-09-04",2924.669921875,2938.840087890625,2921.860107421875,2937.780029296875,0],["2019-09-05",2960.60009765625,2985.860107421875,2960.60009765625,2976.0,0],["2019-09-06",2980.330078125,2985.030029296875,2972.510009765625,2978.7099609375,0],["2019-09-09",2988.429931640625,2989.429931640625,2969.389892578125,2978.429931640625,0],["2019-09-10",2971.010009765625,2979.389892578125,2957.010009765625,2979.389892578125,0],["2019-09-11",2981.409912109375,3000.929931640625,2975.31005859375,3000.929931640625,0],["2019-09-12",3009.080078125,3020.739990234375,3000.919921875,3009.570068359375,0],["2019-09-13",3012.2099609375,3017.330078125,3002.89990234375,3007.389892578125,0],["2019-09-16",2996.409912109375,3002.18994140625,2990.669921875,2997.9599609375,0],["2019-09-17",2995.669921875,3006.2099609375,2993.72998046875,3005.699951171875,0],["2019-09-18",3001.5,3007.830078125,2978.570068359375,3006.72998046875,0],["2019-09-19",3010.360107421875,3021.989990234375,3003.159912109375,3006.7900390625,0],["2019-09-20",3008.419921875,3016.3701171875,2984.679931640625,2992.070068359375,0],["2019-09-23",2983.5,2999.14990234375,2982.22998046875,2991.780029296875,0],["2019-09-24",3002.429931640625,3007.97998046875,2957.72998046875,2966.60009765625,0],["2019-09-25",2968.35009765625,2989.820068359375,2952.860107421875,2984.8701171875,0],["2019-09-26",2985.72998046875,2987.280029296875,2963.7099609375,2977.6201171875,0],["2019-09-27",2985.469970703125,2987.31005859375,2945.530029296875,2961.7900390625,0],["2019-09-30",2967.070068359375,2983.85009765625,2967.070068359375,2976.739990234375,0],["2019-10-01",2983.68994140625,2992.530029296875,2938.699951171875,2940.25,0],["2019-10-02",2924.780029296875,2924.780029296875,2874.929931640625,2887.610107421875,0],["2019-10-03",2885.3798828125,2911.1298828125,2855.93994140625,2910.6298828125,0],["2019-10-04",2918.56005859375,2953.739990234375,2918.56005859375,2952.010009765625,0],["2019-10-07",2944.22998046875,2959.75,2935.679931640625,2938.7900390625,0],["2019-10-08",2920.39990234375,2925.469970703125,2892.659912109375,2893.06005859375,0],["2019-10-09",2911.10009765625,2929.320068359375,2907.409912109375,2919.39990234375,0],["2019-10-10",2918.550048828125,2948.4599609375,2917.1201171875,2938.1298828125,0],["2019-10-11",2963.070068359375,2993.280029296875,2963.070068359375,2970.27001953125,0],["2019-10-14",2965.81005859375,2972.840087890625,2962.93994140625,2966.14990234375,0],["2019-10-15",2973.610107421875,3003.280029296875,2973.610107421875,2995.679931640625,0],["2019-10-16",2989.679931640625,2997.5400390625,2985.199951171875,2989.68994140625,0],["2019-10-17",3000.77001953125,3008.2900390625,2991.7900390625,2997.949951171875,0],["2019-10-18",2996.840087890625,3000.0,2976.31005859375,2986.199951171875,0],["2019-10-21",2996.47998046875,3007.330078125,2995.35009765625,3006.719970703125,0],["2019-10-22",3010.72998046875,3014.570068359375,2995.0400390625,2995.989990234375,0],["2019-10-23",2994.010009765625,3004.780029296875,2991.2099609375,3004.52001953125,0],["2019-10-24",3014.780029296875,3016.070068359375,3000.419921875,3010.2900390625,0],["2019-10-25",3003.320068359375,3027.389892578125,3001.93994140625,3022.550048828125,0],["2019-10-28",3032.1201171875,3044.080078125,3032.1201171875,3039.419921875,0],["2019-10-29",3035.389892578125,3047.8701171875,3034.81005859375,3036.889892578125,0],["2019-10-30",3039.739990234375,3050.10009765625,3025.9599609375,3046.77001953125,0],["2019-10-31",3046.89990234375,3046.89990234375,3023.18994140625,3037.56005859375,0],["2019-11-01",3050.719970703125,3066.949951171875,3050.719970703125,3066.909912109375,0],["2019-11-04",3078.9599609375,3085.199951171875,3074.8701171875,3078.27001953125,0],["2019-11-05",3080.800048828125,3083.949951171875,3072.14990234375,3074.6201171875,0],["2019-11-06",3075.10009765625,3078.340087890625,3065.889892578125,3076.780029296875,0],["2019-11-07",3087.02001953125,3097.77001953125,3080.22998046875,3085.179931640625,0],["2019-11-08",3081.25,3093.090087890625,3073.580078125,3093.080078125,0],["2019-11-11",3080.330078125,3088.330078125,3075.820068359375,3087.010009765625,0],["2019-11-12",3089.280029296875,3102.610107421875,3084.72998046875,3091.840087890625,0],["2019-11-13",3084.179931640625,3098.06005859375,3078.800048828125,3094.0400390625,0],["2019-11-14",3090.75,3098.199951171875,3083.260009765625,3096.6298828125,0],["2019-11-15",3107.919921875,3120.4599609375,3104.60009765625,3120.4599609375,0],["2019-11-18",3117.909912109375,3124.169921875,3112.06005859375,3122.030029296875,0],["2019-11-19",3127.449951171875,3127.639892578125,3113.469970703125,3120.179931640625,0],["2019-11-20",3114.659912109375,3118.969970703125,3091.409912109375,3108.4599609375,0],["2019-11-21",3108.489990234375,3110.110107421875,3094.550048828125,3103.5400390625,0],["2019-11-22",3111.409912109375,3112.8701171875,3099.260009765625,3110.2900390625,0],["2019-11-25",3117.43994140625,3133.830078125,3117.43994140625,3133.639892578125,0],["2019-11-26",3134.85009765625,3142.68994140625,3131.0,3140.52001953125,0],["2019-11-27",3145.489990234375,3154.260009765625,3143.409912109375,3153.6298828125,0],["2019-11-29",3147.179931640625,3150.300048828125,3139.340087890625,3140.97998046875,0],["2019-12-02",3143.85009765625,3144.31005859375,3110.780029296875,3113.8701171875,0],["2019-12-03",3087.409912109375,3094.969970703125,3070.330078125,3093.199951171875,0],["2019-12-04",3103.5,3119.3798828125,3102.530029296875,3112.760009765625,0],["2019-12-05",3119.2099609375,3119.449951171875,3103.760009765625,3117.429931640625,0],["2019-12-06",3134.6201171875,3150.60009765625,3134.6201171875,3145.909912109375,0],["2019-12-09",3141.860107421875,3148.8701171875,3135.4599609375,3135.9599609375,0],["2019-12-10",3135.360107421875,3142.1201171875,3126.090087890625,3132.52001953125,0],["2019-12-11",3135.75,3143.97998046875,3133.2099609375,3141.6298828125,0],["2019-12-12",3141.22998046875,3176.280029296875,3138.469970703125,3168.570068359375,0],["2019-12-13",3166.64990234375,3182.679931640625,3156.510009765625,3168.800048828125,0],["2019-12-16",3183.6298828125,3197.7099609375,3183.6298828125,3191.449951171875,0],["2019-12-17",3195.39990234375,3198.219970703125,3191.030029296875,3192.52001953125,0],["2019-12-18",3195.2099609375,3198.47998046875,3191.139892578125,3191.139892578125,0],["2019-12-19",3192.320068359375,3205.47998046875,3192.320068359375,3205.3701171875,0],["2019-12-20",3223.330078125,3225.64990234375,3216.030029296875,3221.219970703125,0],["2019-12-23",3226.050048828125,3227.780029296875,3222.300048828125,3224.010009765625,0],["2019-12-24",3225.449951171875,3226.429931640625,3220.510009765625,3223.3798828125,0],["2019-12-26",3227.199951171875,3240.080078125,3227.199951171875,3239.909912109375,0],["2019-12-27",3247.22998046875,3247.929931640625,3234.3701171875,3240.02001953125,0],["2019-12-30",3240.090087890625,3240.919921875,3216.570068359375,3221.2900390625,0],["2019-12-31",3215.179931640625,3231.719970703125,3212.030029296875,3230.780029296875,0],["2020-01-02",3244.669921875,3258.139892578125,3235.530029296875,3257.85009765625,0],["2020-01-03",3226.360107421875,3246.14990234375,3222.340087890625,3234.85009765625,0],["2020-01-06",3217.550048828125,3246.840087890625,3214.639892578125,3246.280029296875,0],["2020-01-07",3241.860107421875,3244.909912109375,3232.429931640625,3237.179931640625,0],["2020-01-08",3238.590087890625,3267.070068359375,3236.669921875,3253.050048828125,0],["2020-01-09",3266.030029296875,3275.580078125,3263.669921875,3274.699951171875,0],["2020-01-10",3281.81005859375,3282.989990234375,3260.860107421875,3265.35009765625,0],["2020-01-13",3271.1298828125,3288.1298828125,3268.429931640625,3288.1298828125,0],["2020-01-14",3285.35009765625,3294.25,3277.18994140625,3283.14990234375,0],["2020-01-15",3282.27001953125,3298.659912109375,3280.68994140625,3289.2900390625,0],["2020-01-16",3302.969970703125,3317.110107421875,3302.820068359375,3316.81005859375,0],["2020-01-17",3323.659912109375,3329.8798828125,3318.860107421875,3329.6201171875,0],["2020-01-21",3321.030029296875,3329.7900390625,3316.610107421875,3320.7900390625,0],["2020-01-22",3330.02001953125,3337.77001953125,3320.0400390625,3321.75,0],["2020-01-23",3315.77001953125,3326.8798828125,3301.8701171875,3325.5400390625,0],["2020-01-24",3333.10009765625,3333.179931640625,3281.530029296875,3295.469970703125,0],["2020-01-27",3247.159912109375,3258.85009765625,3234.5,3243.6298828125,0],["2020-01-28",3255.35009765625,3285.780029296875,3253.219970703125,3276.239990234375,0],["2020-01-29",3289.4599609375,3293.469970703125,3271.889892578125,3273.39990234375,0],["2020-01-30",3256.449951171875,3285.909912109375,3242.800048828125,3283.659912109375,0],["2020-01-31",3282.330078125,3282.330078125,3214.679931640625,3225.52001953125,0],["2020-02-03",3235.659912109375,3268.43994140625,3235.659912109375,3248.919921875,0],["2020-02-04",3280.610107421875,3306.919921875,3280.610107421875,3297.590087890625,0],["2020-02-05",3324.909912109375,3337.580078125,3313.75,3334.68994140625,0],["2020-02-06",3344.919921875,3347.9599609375,3334.389892578125,3345.780029296875,0],["2020-02-07",3335.5400390625,3341.419921875,3322.1201171875,3327.7099609375,0],["2020-02-10",3318.280029296875,3352.260009765625,3317.77001953125,3352.090087890625,0],["2020-02-11",3365.8701171875,3375.6298828125,3352.719970703125,3357.75,0],["2020-02-12",3370.5,3381.469970703125,3369.719970703125,3379.449951171875,0],["2020-02-13",3365.89990234375,3385.090087890625,3360.52001953125,3373.93994140625,0],["2020-02-14",3378.080078125,3380.68994140625,3366.14990234375,3380.159912109375,0],["2020-02-18",3369.0400390625,3375.010009765625,3355.610107421875,3370.2900390625,0],["2020-02-19",3380.389892578125,3393.52001953125,3378.830078125,3386.14990234375,0],["2020-02-20",3380.449951171875,3389.14990234375,3341.02001953125,3373.22998046875,0],["2020-02-21",3360.5,3360.760009765625,3328.449951171875,3337.75,0],["2020-02-24",3257.610107421875,3259.81005859375,3214.64990234375,3225.889892578125,0],["2020-02-25",3238.93994140625,3246.989990234375,3118.77001953125,3128.2099609375,0],["2020-02-26",3139.89990234375,3182.510009765625,3108.989990234375,3116.389892578125,0],["2020-02-27",3062.5400390625,3097.070068359375,2977.389892578125,2978.760009765625,0],["2020-02-28",2916.89990234375,2959.719970703125,2855.840087890625,2954.219970703125,0],["2020-03-02",2974.280029296875,3090.9599609375,2945.18994140625,3090.22998046875,0],["2020-03-03",3096.4599609375,3136.719970703125,2976.6298828125,3003.3701171875,0],["2020-03-04",3045.75,3130.969970703125,3034.3798828125,3130.1201171875,0],["2020-03-05",3075.699951171875,3083.0400390625,2999.830078125,3023.93994140625,0],["2020-03-06",2954.199951171875,2985.929931640625,2901.5400390625,2972.3701171875,0],["2020-03-09",2863.889892578125,2863.889892578125,2734.429931640625,2746.56005859375,0],["2020-03-10",2813.47998046875,2882.590087890625,2734.0,2882.22998046875,0],["2020-03-11",2825.60009765625,2825.60009765625,2707.219970703125,2741.3798828125,0],["2020-03-12",2630.860107421875,2660.949951171875,2478.860107421875,2480.639892578125,0],["2020-03-13",2569.989990234375,2711.330078125,2492.3701171875,2711.02001953125,0],["2020-03-16",2508.590087890625,2562.97998046875,2380.93994140625,2386.1298828125,0],["2020-03-17",2425.659912109375,2553.929931640625,2367.0400390625,2529.18994140625,0],["2020-03-18",2436.5,2453.570068359375,2280.52001953125,2398.10009765625,0],["2020-03-19",2393.47998046875,2466.969970703125,2319.780029296875,2409.389892578125,0],["2020-03-20",2431.93994140625,2453.010009765625,2295.56005859375,2304.919921875,0],["2020-03-23",2290.7099609375,2300.72998046875,2191.860107421875,2237.39990234375,0],["2020-03-24",2344.43994140625,2449.7099609375,2344.43994140625,2447.330078125,0],["2020-03-25",2457.77001953125,2571.419921875,2407.530029296875,2475.56005859375,0],["2020-03-26",2501.2900390625,2637.010009765625,2500.719970703125,2630.070068359375,0],["2020-03-27",2555.8701171875,2615.909912109375,2520.02001953125,2541.469970703125,0],["2020-03-30",2558.97998046875,2631.800048828125,2545.280029296875,2626.64990234375,0],["2020-03-31",2614.68994140625,2641.389892578125,2571.14990234375,2584.590087890625,0],["2020-04-01",2498.080078125,2522.75,2447.489990234375,2470.5,0],["2020-04-02",2458.5400390625,2533.219970703125,2455.7900390625,2526.89990234375,0],["2020-04-03",2514.919921875,2538.179931640625,2459.9599609375,2488.64990234375,0],["2020-04-06",2578.280029296875,2676.85009765625,2574.570068359375,2663.679931640625,0],["2020-04-07",2738.64990234375,2756.889892578125,2657.669921875,2659.409912109375,0],["2020-04-08",2685.0,2760.75,2663.300048828125,2749.97998046875,0],["2020-04-09",2776.989990234375,2818.570068359375,2762.360107421875,2789.820068359375,0],["2020-04-13",2782.4599609375,2782.4599609375,2721.169921875,2761.6298828125,0],["2020-04-14",2805.10009765625,2851.85009765625,2805.10009765625,2846.06005859375,0],["2020-04-15",2795.639892578125,2801.8798828125,2761.5400390625,2783.360107421875,0],["2020-04-16",2799.340087890625,2806.510009765625,2764.320068359375,2799.550048828125,0],["2020-04-17",2842.429931640625,2879.219970703125,2830.8798828125,2874.56005859375,0],["2020-04-20",2845.6201171875,2868.97998046875,2820.429931640625,2823.159912109375,0],["2020-04-21",2784.81005859375,2785.5400390625,2727.10009765625,2736.56005859375,0],["2020-04-22",2787.889892578125,2815.10009765625,2775.949951171875,2799.31005859375,0],["2020-04-23",2810.419921875,2844.89990234375,2794.260009765625,2797.800048828125,0],["2020-04-24",2812.639892578125,2842.7099609375,2791.760009765625,2836.739990234375,0],["2020-04-27",2854.64990234375,2887.719970703125,2852.889892578125,2878.47998046875,0],["2020-04-28",2909.9599609375,2921.14990234375,2860.7099609375,2863.389892578125,0],["2020-04-29",2918.4599609375,2954.860107421875,2912.159912109375,2939.510009765625,0],["2020-04-30",2930.909912109375,2930.909912109375,2892.469970703125,2912.429931640625,0],["2020-05-01",2869.090087890625,2869.090087890625,2821.610107421875,2830.7099609375,0],["2020-05-04",2815.010009765625,2844.239990234375,2797.85009765625,2842.739990234375,0],["2020-05-05",2868.8798828125,2898.22998046875,2863.550048828125,2868.43994140625,0],["2020-05-06",2883.139892578125,2891.110107421875,2847.64990234375,2848.419921875,0],["2020-05-07",2878.260009765625,2901.919921875,2876.47998046875,2881.18994140625,0],["2020-05-08",2908.830078125,2932.159912109375,2902.8798828125,2929.800048828125,0],["2020-05-11",2915.4599609375,2944.25,2903.43994140625,2930.18994140625,0],["2020-05-12",2939.5,2945.820068359375,2869.590087890625,2870.1201171875,0],["2020-05-13",2865.860107421875,2874.139892578125,2793.14990234375,2820.0,0],["2020-05-14",2794.5400390625,2852.800048828125,2766.639892578125,2852.5,0],["2020-05-15",2829.949951171875,2865.010009765625,2816.780029296875,2863.699951171875,0],["2020-05-18",2913.860107421875,2968.090087890625,2913.860107421875,2953.909912109375,0],["2020-05-19",2948.590087890625,2964.2099609375,2922.35009765625,2922.93994140625,0],["2020-05-20",2953.6298828125,2980.2900390625,2953.6298828125,2971.610107421875,0],["2020-05-21",2969.949951171875,2978.5,2938.570068359375,2948.510009765625,0],["2020-05-22",2948.050048828125,2956.760009765625,2933.590087890625,2955.449951171875,0],["2020-05-26",3004.080078125,3021.719970703125,2988.169921875,2991.77001953125,0],["2020-05-27",3015.64990234375,3036.25,2969.75,3036.1298828125,0],["2020-05-28",3046.610107421875,3068.669921875,3023.39990234375,3029.72998046875,0],["2020-05-29",3025.169921875,3049.169921875,2998.610107421875,3044.31005859375,0],["2020-06-01",3038.780029296875,3062.179931640625,3031.5400390625,3055.72998046875,0],["2020-06-02",3064.780029296875,3081.070068359375,3051.639892578125,3080.820068359375,0],["2020-06-03",3098.89990234375,3130.93994140625,3098.89990234375,3122.8701171875,0],["2020-06-04",3111.56005859375,3128.909912109375,3090.409912109375,3112.35009765625,0],["2020-06-05",3163.840087890625,3211.719970703125,3163.840087890625,3193.929931640625,0],["2020-06-08",3199.919921875,3233.1298828125,3196.0,3232.389892578125,0],["2020-06-09",3213.320068359375,3222.7099609375,3193.110107421875,3207.179931640625,0],["2020-06-10",3213.419921875,3223.27001953125,3181.489990234375,3190.139892578125,0],["2020-06-11",3123.530029296875,3123.530029296875,2999.489990234375,3002.10009765625,0],["2020-06-12",3071.0400390625,3088.419921875,2984.469970703125,3041.31005859375,0],["2020-06-15",2993.760009765625,3079.760009765625,2965.659912109375,3066.590087890625,0],["2020-06-16",3131.0,3153.449951171875,3076.06005859375,3124.739990234375,0],["2020-06-17",3136.1298828125,3141.159912109375,3108.030029296875,3113.489990234375,0],["2020-06-18",3101.639892578125,3120.0,3093.510009765625,3115.340087890625,0],["2020-06-19",3140.2900390625,3155.530029296875,3083.110107421875,3097.739990234375,0],["2020-06-22",3094.419921875,3120.919921875,3079.389892578125,3117.860107421875,0],["2020-06-23",3138.699951171875,3154.89990234375,3127.1201171875,3131.2900390625,0],["2020-06-24",3114.39990234375,3115.010009765625,3032.1298828125,3050.330078125,0],["2020-06-25",3046.60009765625,3086.25,3024.010009765625,3083.760009765625,0],["2020-06-26",3073.199951171875,3073.72998046875,3004.6298828125,3009.050048828125,0],["2020-06-29",3018.590087890625,3053.889892578125,2999.739990234375,3053.239990234375,0],["2020-06-30",3050.199951171875,3111.510009765625,3047.830078125,3100.2900390625,0],["2020-07-01",3105.919921875,3128.43994140625,3101.169921875,3115.860107421875,0],["2020-07-02",3143.639892578125,3165.81005859375,3124.52001953125,3130.010009765625,0],["2020-07-06",3155.2900390625,3182.590087890625,3155.2900390625,3179.719970703125,0],["2020-07-07",3166.43994140625,3184.14990234375,3142.929931640625,3145.320068359375,0],["2020-07-08",3153.070068359375,3171.800048828125,3136.530029296875,3169.93994140625,0],["2020-07-09",3176.169921875,3179.780029296875,3115.699951171875,3152.050048828125,0],["2020-07-10",3152.469970703125,3186.820068359375,3136.219970703125,3185.0400390625,0],["2020-07-13",3205.080078125,3235.320068359375,3149.429931640625,3155.219970703125,0],["2020-07-14",3141.110107421875,3200.949951171875,3127.659912109375,3197.52001953125,0],["2020-07-15",3225.97998046875,3238.280029296875,3200.760009765625,3226.56005859375,0],["2020-07-16",3208.360107421875,3220.389892578125,3198.590087890625,3215.570068359375,0],["2020-07-17",3224.2099609375,3233.52001953125,3205.64990234375,3224.72998046875,0],["2020-07-20",3224.2900390625,3258.610107421875,3215.159912109375,3251.840087890625,0],["2020-07-21",3268.52001953125,3277.2900390625,3247.77001953125,3257.300048828125,0],["2020-07-22",3254.860107421875,3279.320068359375,3253.10009765625,3276.02001953125,0],["2020-07-23",3271.639892578125,3279.989990234375,3222.659912109375,3235.659912109375,0],["2020-07-24",3218.580078125,3227.260009765625,3200.050048828125,3215.6298828125,0],["2020-07-27",3219.840087890625,3241.429931640625,3214.25,3239.409912109375,0],["2020-07-28",3234.27001953125,3243.719970703125,3216.169921875,3218.43994140625,0],["2020-07-29",3227.219970703125,3264.739990234375,3227.219970703125,3258.43994140625,0],["2020-07-30",3231.760009765625,3250.919921875,3204.1298828125,3246.219970703125,0],["2020-07-31",3270.449951171875,3272.169921875,3220.260009765625,3271.1201171875,0],["2020-08-03",3288.260009765625,3302.72998046875,3284.530029296875,3294.610107421875,0],["2020-08-04",3289.919921875,3306.840087890625,3286.3701171875,3306.510009765625,0],["2020-08-05",3317.3701171875,3330.77001953125,3317.3701171875,3327.77001953125,0],["2020-08-06",3323.169921875,3351.030029296875,3318.139892578125,3349.159912109375,0],["2020-08-07",3340.050048828125,3352.5400390625,3328.719970703125,3351.280029296875,0],["2020-08-10",3356.0400390625,3363.2900390625,3335.43994140625,3360.469970703125,0],["2020-08-11",3370.340087890625,3381.010009765625,3326.43994140625,3333.68994140625,0],["2020-08-12",3355.4599609375,3387.889892578125,3355.4599609375,3380.35009765625,0],["2020-08-13",3372.949951171875,3387.239990234375,3363.35009765625,3373.429931640625,0],["2020-08-14",3368.659912109375,3378.510009765625,3361.639892578125,3372.85009765625,0],["2020-08-17",3380.860107421875,3387.590087890625,3379.219970703125,3381.989990234375,0],["2020-08-18",3387.0400390625,3395.06005859375,3370.14990234375,3389.780029296875,0],["2020-08-19",3392.510009765625,3399.5400390625,3369.659912109375,3374.85009765625,0],["2020-08-20",3360.47998046875,3390.800048828125,3354.68994140625,3385.510009765625,0],["2020-08-21",3386.010009765625,3399.9599609375,3379.31005859375,3397.159912109375,0],["2020-08-24",3418.090087890625,3432.090087890625,3413.1298828125,3431.280029296875,0],["2020-08-25",3435.949951171875,3444.2099609375,3425.840087890625,3443.6201171875,0],["2020-08-26",3449.969970703125,3481.070068359375,3444.14990234375,3478.72998046875,0],["2020-08-27",3485.139892578125,3501.3798828125,3468.35009765625,3484.550048828125,0],["2020-08-28",3494.68994140625,3509.22998046875,3484.320068359375,3508.010009765625,0],["2020-08-31",3509.72998046875,3514.77001953125,3493.25,3500.31005859375,0],["2020-09-01",3507.43994140625,3528.030029296875,3494.60009765625,3526.64990234375,0],["2020-09-02",3543.760009765625,3588.110107421875,3535.22998046875,3580.840087890625,0],["2020-09-03",3564.739990234375,3564.85009765625,3427.409912109375,3455.06005859375,0],["2020-09-04",3453.60009765625,3479.14990234375,3349.6298828125,3426.9599609375,0],["2020-09-08",3371.8798828125,3379.969970703125,3329.27001953125,3331.840087890625,0],["2020-09-09",3369.820068359375,3424.77001953125,3366.840087890625,3398.9599609375,0],["2020-09-10",3412.56005859375,3425.550048828125,3329.25,3339.18994140625,0],["2020-09-11",3352.699951171875,3368.949951171875,3310.469970703125,3340.969970703125,0],["2020-09-14",3363.56005859375,3402.929931640625,3363.56005859375,3383.5400390625,0],["2020-09-15",3407.72998046875,3419.47998046875,3389.25,3401.199951171875,0],["2020-09-16",3411.22998046875,3428.919921875,3384.449951171875,3385.489990234375,0],["2020-09-17",3346.860107421875,3375.169921875,3328.820068359375,3357.010009765625,0],["2020-09-18",3357.3798828125,3362.27001953125,3292.39990234375,3319.469970703125,0],["2020-09-21",3285.570068359375,3285.570068359375,3229.10009765625,3281.06005859375,0],["2020-09-22",3295.75,3320.31005859375,3270.949951171875,3315.570068359375,0],["2020-09-23",3320.110107421875,3323.35009765625,3232.570068359375,3236.919921875,0],["2020-09-24",3226.139892578125,3278.699951171875,3209.449951171875,3246.590087890625,0],["2020-09-25",3236.659912109375,3306.8798828125,3228.43994140625,3298.4599609375,0],["2020-09-28",3333.89990234375,3360.739990234375,3332.909912109375,3351.60009765625,0],["2020-09-29",3350.919921875,3357.919921875,3327.5400390625,3335.469970703125,0],["2020-09-30",3341.2099609375,3393.56005859375,3340.469970703125,3363.0,0],["2020-10-01",3385.8701171875,3397.179931640625,3361.389892578125,3380.800048828125,0],["2020-10-02",3338.93994140625,3369.10009765625,3323.68994140625,3348.419921875,0],["2020-10-05",3367.27001953125,3409.570068359375,3367.27001953125,3408.60009765625,0],["2020-10-06",3408.739990234375,3431.56005859375,3354.5400390625,3360.969970703125,0],["2020-10-07",3384.56005859375,3426.260009765625,3384.56005859375,3419.43994140625,0],["2020-10-08",3434.280029296875,3447.280029296875,3428.14990234375,3446.830078125,0],["2020-10-09",3459.669921875,3482.340087890625,3458.070068359375,3477.139892578125,0],["2020-10-12",3500.02001953125,3549.85009765625,3499.610107421875,3534.219970703125,0],["2020-10-13",3534.010009765625,3534.010009765625,3500.860107421875,3511.929931640625,0],["2020-10-14",3515.469970703125,3527.93994140625,3480.550048828125,3488.669921875,0],["2020-10-15",3453.719970703125,3489.080078125,3440.889892578125,3483.340087890625,0],["2020-10-16",3493.5,3515.760009765625,3480.449951171875,3483.81005859375,0],["2020-10-19",3493.659912109375,3502.419921875,3419.929931640625,3426.919921875,0],["2020-10-20",3439.3798828125,3476.929931640625,3435.64990234375,3443.1201171875,0],["2020-10-21",3439.909912109375,3464.860107421875,3433.06005859375,3435.56005859375,0],["2020-10-22",3438.5,3460.530029296875,3415.340087890625,3453.489990234375,0],["2020-10-23",3464.89990234375,3466.4599609375,3440.449951171875,3465.389892578125,0],["2020-10-26",3441.419921875,3441.419921875,3364.860107421875,3400.969970703125,0],["2020-10-27",3403.14990234375,3409.510009765625,3388.7099609375,3390.679931640625,0],["2020-10-28",3342.47998046875,3342.47998046875,3268.889892578125,3271.030029296875,0],["2020-10-29",3277.169921875,3341.050048828125,3259.820068359375,3310.110107421875,0],["2020-10-30",3293.590087890625,3304.929931640625,3233.93994140625,3269.9599609375,0],["2020-11-02",3296.199951171875,3330.139892578125,3279.739990234375,3310.239990234375,0],["2020-11-03",3336.25,3389.489990234375,3336.25,3369.159912109375,0],["2020-11-04",3406.4599609375,3486.25,3405.169921875,3443.43994140625,0],["2020-11-05",3485.739990234375,3529.050048828125,3485.739990234375,3510.449951171875,0],["2020-11-06",3508.340087890625,3521.580078125,3484.340087890625,3509.43994140625,0],["2020-11-09",3583.0400390625,3645.989990234375,3547.47998046875,3550.5,0],["2020-11-10",3543.260009765625,3557.219970703125,3511.909912109375,3545.530029296875,0],["2020-11-11",3563.219970703125,3581.159912109375,3557.0,3572.659912109375,0],["2020-11-12",3562.669921875,3569.02001953125,3518.580078125,3537.010009765625,0],["2020-11-13",3552.570068359375,3593.659912109375,3552.570068359375,3585.14990234375,0],["2020-11-16",3600.159912109375,3628.510009765625,3600.159912109375,3626.909912109375,0],["2020-11-17",3610.31005859375,3623.110107421875,3588.679931640625,3609.530029296875,0],["2020-11-18",3612.090087890625,3619.090087890625,3567.330078125,3567.7900390625,0],["2020-11-19",3559.409912109375,3585.219970703125,3543.840087890625,3581.8701171875,0],["2020-11-20",3579.31005859375,3581.22998046875,3556.85009765625,3557.5400390625,0],["2020-11-23",3566.820068359375,3589.81005859375,3552.77001953125,3577.590087890625,0],["2020-11-24",3594.52001953125,3642.31005859375,3594.52001953125,3635.409912109375,0],["2020-11-25",3635.5,3635.5,3617.760009765625,3629.64990234375,0],["2020-11-27",3638.550048828125,3644.31005859375,3629.330078125,3638.35009765625,0],["2020-11-30",3634.179931640625,3634.179931640625,3594.389892578125,3621.6298828125,0],["2020-12-01",3645.8701171875,3678.449951171875,3645.8701171875,3662.449951171875,0],["2020-12-02",3653.780029296875,3670.9599609375,3644.840087890625,3669.010009765625,0],["2020-12-03",3668.280029296875,3682.72998046875,3657.169921875,3666.719970703125,0],["2020-12-04",3670.93994140625,3699.199951171875,3670.93994140625,3699.1201171875,0],["2020-12-07",3694.72998046875,3697.409912109375,3678.8798828125,3691.9599609375,0],["2020-12-08",3683.050048828125,3708.449951171875,3678.830078125,3702.25,0],["2020-12-09",3705.97998046875,3712.389892578125,3660.5400390625,3672.820068359375,0],["2020-12-10",3659.1298828125,3678.489990234375,3645.179931640625,3668.10009765625,0],["2020-12-11",3656.080078125,3665.909912109375,3633.39990234375,3663.4599609375,0],["2020-12-14",3675.27001953125,3697.610107421875,3645.840087890625,3647.489990234375,0],["2020-12-15",3666.409912109375,3695.2900390625,3659.6201171875,3694.6201171875,0],["2020-12-16",3696.25,3711.27001953125,3688.570068359375,3701.169921875,0],["2020-12-17",3713.64990234375,3725.1201171875,3710.8701171875,3722.47998046875,0],["2020-12-18",3722.389892578125,3726.699951171875,3685.840087890625,3709.409912109375,0],["2020-12-21",3684.280029296875,3702.89990234375,3636.47998046875,3694.919921875,0],["2020-12-22",3698.080078125,3698.260009765625,3676.159912109375,3687.260009765625,0],["2020-12-23",3693.419921875,3711.239990234375,3689.280029296875,3690.010009765625,0],["2020-12-24",3694.030029296875,3703.820068359375,3689.320068359375,3703.06005859375,0],["2020-12-28",3723.030029296875,3740.510009765625,3723.030029296875,3735.360107421875,0],["2020-12-29",3750.010009765625,3756.1201171875,3723.31005859375,3727.0400390625,0],["2020-12-30",3736.18994140625,3744.6298828125,3730.2099609375,3732.0400390625,0],["2020-12-31",3733.27001953125,3760.199951171875,3726.8798828125,3756.070068359375,0],["2021-01-04",3764.610107421875,3769.989990234375,3662.7099609375,3700.64990234375,0],["2021-01-05",3698.02001953125,3737.830078125,3695.070068359375,3726.860107421875,0],["2021-01-06",3712.199951171875,3783.0400390625,3705.340087890625,3748.139892578125,0],["2021-01-07",3764.7099609375,3811.550048828125,3764.7099609375,3803.7900390625,0],["2021-01-08",3815.050048828125,3826.68994140625,3783.60009765625,3824.679931640625,0],["2021-01-11",3803.139892578125,3817.860107421875,3789.02001953125,3799.610107421875,0],["2021-01-12",3801.6201171875,3810.780029296875,3776.510009765625,3801.18994140625,0],["2021-01-13",3802.22998046875,3820.9599609375,3791.5,3809.840087890625,0],["2021-01-14",3814.97998046875,3823.60009765625,3792.860107421875,3795.5400390625,0],["2021-01-15",3788.72998046875,3788.72998046875,3749.6201171875,3768.25,0],["2021-01-19",3781.8798828125,3804.530029296875,3780.3701171875,3798.909912109375,0],["2021-01-20",3816.219970703125,3859.75,3816.219970703125,3851.85009765625,0],["2021-01-21",3857.4599609375,3861.449951171875,3845.050048828125,3853.070068359375,0],["2021-01-22",3844.239990234375,3852.31005859375,3830.409912109375,3841.469970703125,0],["2021-01-25",3851.679931640625,3859.22998046875,3797.159912109375,3855.360107421875,0],["2021-01-26",3862.9599609375,3870.89990234375,3847.780029296875,3849.6201171875,0],["2021-01-27",3836.830078125,3836.830078125,3732.47998046875,3750.77001953125,0],["2021-01-28",3755.75,3830.5,3755.75,3787.3798828125,0],["2021-01-29",3778.050048828125,3778.050048828125,3694.1201171875,3714.239990234375,0],["2021-02-01",3731.169921875,3784.320068359375,3725.6201171875,3773.860107421875,0],["2021-02-02",3791.840087890625,3843.090087890625,3791.840087890625,3826.31005859375,0],["2021-02-03",3840.27001953125,3847.510009765625,3816.679931640625,3830.169921875,0],["2021-02-04",3836.659912109375,3872.419921875,3836.659912109375,3871.739990234375,0],["2021-02-05",3878.300048828125,3894.56005859375,3874.929931640625,3886.830078125,0],["2021-02-08",3892.590087890625,3915.77001953125,3892.590087890625,3915.590087890625,0],["2021-02-09",3910.489990234375,3918.35009765625,3902.639892578125,3911.22998046875,0],["2021-02-10",3920.780029296875,3931.5,3884.93994140625,3909.8798828125,0],["2021-02-11",3916.39990234375,3925.989990234375,3890.389892578125,3916.3798828125,0],["2021-02-12",3911.64990234375,3937.22998046875,3905.780029296875,3934.830078125,0],["2021-02-16",3939.610107421875,3950.429931640625,3923.85009765625,3932.590087890625,0],["2021-02-17",3918.5,3933.610107421875,3900.429931640625,3931.330078125,0],["2021-02-18",3915.860107421875,3921.97998046875,3885.030029296875,3913.969970703125,0],["2021-02-19",3921.159912109375,3930.409912109375,3903.070068359375,3906.7099609375,0],["2021-02-22",3885.550048828125,3902.919921875,3874.7099609375,3876.5,0],["2021-02-23",3857.070068359375,3895.97998046875,3805.590087890625,3881.3701171875,0],["2021-02-24",3873.7099609375,3928.64990234375,3859.60009765625,3925.429931640625,0],["2021-02-25",3915.800048828125,3925.02001953125,3814.0400390625,3829.340087890625,0],["2021-02-26",3839.659912109375,3861.080078125,3789.5400390625,3811.14990234375,0],["2021-03-01",3842.510009765625,3914.5,3842.510009765625,3901.820068359375,0],["2021-03-02",3903.639892578125,3906.409912109375,3868.570068359375,3870.2900390625,0],["2021-03-03",3863.989990234375,3874.469970703125,3818.860107421875,3819.719970703125,0],["2021-03-04",3818.530029296875,3843.669921875,3723.340087890625,3768.469970703125,0],["2021-03-05",3793.580078125,3851.68994140625,3730.18994140625,3841.93994140625,0],["2021-03-08",3844.389892578125,3881.06005859375,3819.25,3821.35009765625,0],["2021-03-09",3851.929931640625,3903.760009765625,3851.929931640625,3875.43994140625,0],["2021-03-10",3891.989990234375,3917.35009765625,3885.72998046875,3898.81005859375,0],["2021-03-11",3915.5400390625,3960.27001953125,3915.5400390625,3939.340087890625,0],["2021-03-12",3924.52001953125,3944.989990234375,3915.2099609375,3943.340087890625,0],["2021-03-15",3942.9599609375,3970.080078125,3923.5400390625,3968.93994140625,0],["2021-03-16",3973.590087890625,3981.0400390625,3953.43994140625,3962.7099609375,0],["2021-03-17",3949.570068359375,3983.8701171875,3935.739990234375,3974.1201171875,0],["2021-03-18",3953.5,3969.6201171875,3910.860107421875,3915.4599609375,0],["2021-03-19",3913.139892578125,3930.1201171875,3886.75,3913.10009765625,0],["2021-03-22",3916.47998046875,3955.31005859375,3914.159912109375,3940.590087890625,0],["2021-03-23",3937.60009765625,3949.1298828125,3901.570068359375,3910.52001953125,0],["2021-03-24",3919.929931640625,3942.080078125,3889.070068359375,3889.139892578125,0],["2021-03-25",3879.340087890625,3919.5400390625,3853.5,3909.52001953125,0],["2021-03-26",3917.1201171875,3978.18994140625,3917.1201171875,3974.5400390625,0],["2021-03-29",3969.31005859375,3981.830078125,3943.25,3971.090087890625,0],["2021-03-30",3963.340087890625,3968.010009765625,3944.35009765625,3958.550048828125,0],["2021-03-31",3967.25,3994.409912109375,3966.97998046875,3972.889892578125,0],["2021-04-01",3992.780029296875,4020.6298828125,3992.780029296875,4019.8701171875,0],["2021-04-05",4034.43994140625,4083.419921875,4034.43994140625,4077.909912109375,0],["2021-04-06",4075.570068359375,4086.22998046875,4068.139892578125,4073.93994140625,0],["2021-04-07",4074.2900390625,4083.1298828125,4068.31005859375,4079.949951171875,0],["2021-04-08",4089.949951171875,4098.18994140625,4082.5400390625,4097.169921875,0],["2021-04-09",4096.10986328125,4129.47998046875,4095.510009765625,4128.7998046875,0],["2021-04-12",4124.7099609375,4131.759765625,4114.81982421875,4127.990234375,0],["2021-04-13",4130.10009765625,4148.0,4124.43017578125,4141.58984375,0],["2021-04-14",4141.580078125,4151.68994140625,4120.8701171875,4124.66015625,0],["2021-04-15",4139.759765625,4173.490234375,4139.759765625,4170.419921875,0],["2021-04-16",4174.14013671875,4191.31005859375,4170.75,4185.47021484375,0],["2021-04-19",4179.7998046875,4180.81005859375,4150.47021484375,4163.259765625,0],["2021-04-20",4159.18017578125,4159.18017578125,4118.3798828125,4134.93994140625,0],["2021-04-21",4128.419921875,4175.02001953125,4126.35009765625,4173.419921875,0],["2021-04-22",4170.4599609375,4179.56982421875,4123.68994140625,4134.97998046875,0],["2021-04-23",4138.77978515625,4194.169921875,4138.77978515625,4180.169921875,0],["2021-04-26",4185.02978515625,4194.18994140625,4182.35986328125,4187.6201171875,0],["2021-04-27",4188.25,4193.35009765625,4176.22021484375,4186.72021484375,0],["2021-04-28",4185.14013671875,4201.52978515625,4181.77978515625,4183.18017578125,0],["2021-04-29",4206.14013671875,4218.77978515625,4176.81005859375,4211.47021484375,0],["2021-04-30",4198.10009765625,4198.10009765625,4174.85009765625,4181.169921875,0],["2021-05-03",4191.97998046875,4209.39013671875,4188.02978515625,4192.66015625,0],["2021-05-04",4179.0400390625,4179.0400390625,4128.58984375,4164.66015625,0],["2021-05-05",4177.06005859375,4187.72021484375,4160.93994140625,4167.58984375,0],["2021-05-06",4169.14013671875,4202.7001953125,4147.330078125,4201.6201171875,0],["2021-05-07",4210.33984375,4238.0400390625,4201.64013671875,4232.60009765625,0],["2021-05-10",4228.2900390625,4236.39013671875,4188.1298828125,4188.43017578125,0],["2021-05-11",4150.33984375,4162.0400390625,4111.52978515625,4152.10009765625,0],["2021-05-12",4130.5498046875,4134.72998046875,4056.8798828125,4063.0400390625,0],["2021-05-13",4074.989990234375,4131.580078125,4074.989990234375,4112.5,0],["2021-05-14",4129.580078125,4183.1298828125,4129.580078125,4173.85009765625,0],["2021-05-17",4169.919921875,4171.919921875,4142.68994140625,4163.2900390625,0],["2021-05-18",4165.93994140625,4169.14990234375,4125.990234375,4127.830078125,0],["2021-05-19",4098.4501953125,4116.93017578125,4061.409912109375,4115.68017578125,0],["2021-05-20",4121.97021484375,4172.7998046875,4121.97021484375,4159.1201171875,0],["2021-05-21",4168.60986328125,4188.72021484375,4151.72021484375,4155.85986328125,0],["2021-05-24",4170.16015625,4209.52001953125,4170.16015625,4197.0498046875,0],["2021-05-25",4205.93994140625,4213.419921875,4182.52001953125,4188.1298828125,0],["2021-05-26",4191.58984375,4202.60986328125,4184.10986328125,4195.990234375,0],["2021-05-27",4201.93994140625,4213.3798828125,4197.77978515625,4200.8798828125,0],["2021-05-28",4210.77001953125,4218.35986328125,4203.56982421875,4204.10986328125,0],["2021-06-01",4216.52001953125,4234.1201171875,4197.58984375,4202.0400390625,0],["2021-06-02",4206.81982421875,4217.3701171875,4198.27001953125,4208.1201171875,0],["2021-06-03",4191.43017578125,4204.39013671875,4167.93017578125,4192.85009765625,0],["2021-06-04",4206.0498046875,4233.4501953125,4206.0498046875,4229.89013671875,0],["2021-06-07",4229.33984375,4232.33984375,4215.66015625,4226.52001953125,0],["2021-06-08",4233.81005859375,4236.740234375,4208.41015625,4227.259765625,0],["2021-06-09",4232.990234375,4237.08984375,4218.740234375,4219.5498046875,0],["2021-06-10",4228.56005859375,4249.740234375,4220.33984375,4239.18017578125,0],["2021-06-11",4242.89990234375,4248.3798828125,4232.25,4247.43994140625,0],["2021-06-14",4248.31005859375,4255.58984375,4234.06982421875,4255.14990234375,0],["2021-06-15",4255.27978515625,4257.16015625,4238.35009765625,4246.58984375,0],["2021-06-16",4248.8701171875,4251.89013671875,4202.4501953125,4223.7001953125,0],["2021-06-17",4220.3701171875,4232.2900390625,4196.0498046875,4221.85986328125,0],["2021-06-18",4204.77978515625,4204.77978515625,4164.39990234375,4166.4501953125,0],["2021-06-21",4173.39990234375,4226.240234375,4173.39990234375,4224.7900390625,0],["2021-06-22",4224.60986328125,4255.83984375,4217.27001953125,4246.43994140625,0],["2021-06-23",4249.27001953125,4256.60009765625,4241.43017578125,4241.83984375,0],["2021-06-24",4256.97021484375,4271.27978515625,4256.97021484375,4266.490234375,0],["2021-06-25",4274.4501953125,4286.1201171875,4271.16015625,4280.7001953125,0],["2021-06-28",4284.89990234375,4292.14013671875,4274.669921875,4290.60986328125,0],["2021-06-29",4293.2099609375,4300.52001953125,4287.0400390625,4291.7998046875,0],["2021-06-30",4290.64990234375,4302.43017578125,4287.9599609375,4297.5,0],["2021-07-01",4300.72998046875,4320.66015625,4300.72998046875,4319.93994140625,0],["2021-07-02",4326.60009765625,4355.43017578125,4326.60009765625,4352.33984375,0],["2021-07-06",4356.4599609375,4356.4599609375,4314.3701171875,4343.5400390625,0],["2021-07-07",4351.009765625,4361.8798828125,4329.7900390625,4358.1298828125,0],["2021-07-08",4321.06982421875,4330.8798828125,4289.3701171875,4320.81982421875,0],["2021-07-09",4329.3798828125,4371.60009765625,4329.3798828125,4369.5498046875,0],["2021-07-12",4372.41015625,4386.68017578125,4364.02978515625,4384.6298828125,0],["2021-07-13",4381.06982421875,4392.3701171875,4366.919921875,4369.2099609375,0],["2021-07-14",4380.10986328125,4393.68017578125,4362.35986328125,4374.2998046875,0],["2021-07-15",4369.02001953125,4369.02001953125,4340.7001953125,4360.02978515625,0],["2021-07-16",4367.43017578125,4375.08984375,4322.52978515625,4327.16015625,0],["2021-07-19",4296.39990234375,4296.39990234375,4233.1298828125,4258.490234375,0],["2021-07-20",4265.10986328125,4336.83984375,4262.0498046875,4323.06005859375,0],["2021-07-21",4331.1298828125,4359.7001953125,4331.1298828125,4358.68994140625,0],["2021-07-22",4361.27001953125,4369.8701171875,4350.06005859375,4367.47998046875,0],["2021-07-23",4381.2001953125,4415.18017578125,4381.2001953125,4411.7900390625,0],["2021-07-26",4409.580078125,4422.72998046875,4405.4501953125,4422.2998046875,0],["2021-07-27",4416.3798828125,4416.3798828125,4372.509765625,4401.4599609375,0],["2021-07-28",4402.9501953125,4415.47021484375,4387.009765625,4400.64013671875,0],["2021-07-29",4403.58984375,4429.97021484375,4403.58984375,4419.14990234375,0],["2021-07-30",4395.1201171875,4412.25,4389.64990234375,4395.259765625,0],["2021-08-02",4406.85986328125,4422.18017578125,4384.81005859375,4387.16015625,0],["2021-08-03",4392.740234375,4423.7900390625,4373.0,4423.14990234375,0],["2021-08-04",4415.9501953125,4416.169921875,4400.22998046875,4402.66015625,0],["2021-08-05",4408.85986328125,4429.759765625,4408.85986328125,4429.10009765625,0],["2021-08-06",4429.06982421875,4440.81982421875,4429.06982421875,4436.52001953125,0],["2021-08-09",4437.77001953125,4439.39013671875,4424.740234375,4432.35009765625,0],["2021-08-10",4435.7900390625,4445.2099609375,4430.02978515625,4436.75,0],["2021-08-11",4442.18017578125,4449.43994140625,4436.419921875,4442.41015625,0],["2021-08-12",4446.080078125,4461.77001953125,4435.9599609375,4460.830078125,0],["2021-08-13",4464.83984375,4468.3701171875,4460.81982421875,4468.0,0],["2021-08-16",4461.64990234375,4480.259765625,4437.66015625,4479.7099609375,0],["2021-08-17",4462.1201171875,4462.1201171875,4417.830078125,4448.080078125,0],["2021-08-18",4440.93994140625,4454.31982421875,4397.58984375,4400.27001953125,0],["2021-08-19",4382.43994140625,4418.60986328125,4367.72998046875,4405.7998046875,0],["2021-08-20",4410.56005859375,4444.35009765625,4406.7998046875,4441.669921875,0],["2021-08-23",4450.2900390625,4489.8798828125,4450.2900390625,4479.52978515625,0],["2021-08-24",4484.39990234375,4492.81005859375,4482.27978515625,4486.22998046875,0],["2021-08-25",4490.4501953125,4501.7099609375,4485.66015625,4496.18994140625,0],["2021-08-26",4493.75,4495.89990234375,4468.990234375,4470.0,0],["2021-08-27",4474.10009765625,4513.330078125,4474.10009765625,4509.3701171875,0],["2021-08-30",4513.759765625,4537.35986328125,4513.759765625,4528.7900390625,0],["2021-08-31",4529.75,4531.39013671875,4515.7998046875,4522.68017578125,0],["2021-09-01",4528.7998046875,4537.10986328125,4522.02001953125,4524.08984375,0],["2021-09-02",4534.47998046875,4545.85009765625,4524.66015625,4536.9501953125,0],["2021-09-03",4532.419921875,4541.4501953125,4521.2998046875,4535.43017578125,0],["2021-09-07",4535.3798828125,4535.3798828125,4513.0,4520.02978515625,0],["2021-09-08",4518.08984375,4521.7900390625,4493.9501953125,4514.06982421875,0],["2021-09-09",4513.02001953125,4529.89990234375,4492.06982421875,4493.27978515625,0],["2021-09-10",4506.919921875,4520.47021484375,4457.66015625,4458.580078125,0],["2021-09-13",4474.81005859375,4492.990234375,4445.7001953125,4468.72998046875,0],["2021-09-14",4479.330078125,4485.68017578125,4435.4599609375,4443.0498046875,0],["2021-09-15",4447.490234375,4486.8701171875,4438.3701171875,4480.7001953125,0],["2021-09-16",4477.08984375,4485.8701171875,4443.7998046875,4473.75,0],["2021-09-17",4469.740234375,4471.52001953125,4427.759765625,4432.990234375,0],["2021-09-20",4402.9501953125,4402.9501953125,4305.91015625,4357.72998046875,0],["2021-09-21",4374.4501953125,4394.8701171875,4347.9599609375,4354.18994140625,0],["2021-09-22",4367.43017578125,4416.75,4367.43017578125,4395.64013671875,0],["2021-09-23",4406.75,4465.39990234375,4406.75,4448.97998046875,0],["2021-09-24",4438.0400390625,4463.1201171875,4430.27001953125,4455.47998046875,0],["2021-09-27",4442.1201171875,4457.2998046875,4436.18994140625,4443.10986328125,0],["2021-09-28",4419.5400390625,4419.5400390625,4346.330078125,4352.6298828125,0],["2021-09-29",4362.41015625,4385.56982421875,4355.080078125,4359.4599609375,0],["2021-09-30",4370.669921875,4382.5498046875,4306.240234375,4307.5400390625,0],["2021-10-01",4317.16015625,4375.18994140625,4288.52001953125,4357.0400390625,0],["2021-10-04",4348.83984375,4355.509765625,4278.93994140625,4300.4599609375,0],["2021-10-05",4309.8701171875,4369.22998046875,4309.8701171875,4345.72021484375,0],["2021-10-06",4319.56982421875,4365.56982421875,4290.490234375,4363.5498046875,0],["2021-10-07",4383.72998046875,4429.97021484375,4383.72998046875,4399.759765625,0],["2021-10-08",4406.509765625,4412.02001953125,4386.22021484375,4391.33984375,0],["2021-10-11",4385.43994140625,4415.8798828125,4360.58984375,4361.18994140625,0],["2021-10-12",4368.31005859375,4374.89013671875,4342.08984375,4350.64990234375,0],["2021-10-13",4358.009765625,4372.8701171875,4329.919921875,4363.7998046875,0],["2021-10-14",4386.75,4439.72998046875,4386.75,4438.259765625,0],["2021-10-15",4447.68994140625,4475.81982421875,4447.68994140625,4471.3701171875,0],["2021-10-18",4463.72021484375,4488.75,4447.47021484375,4486.4599609375,0],["2021-10-19",4497.33984375,4520.39990234375,4496.41015625,4519.6298828125,0],["2021-10-20",4524.419921875,4540.8701171875,4524.39990234375,4536.18994140625,0],["2021-10-21",4532.240234375,4551.43994140625,4526.89013671875,4549.77978515625,0],["2021-10-22",4546.1201171875,4559.669921875,4524.0,4544.89990234375,0],["2021-10-25",4553.68994140625,4572.6201171875,4537.35986328125,4566.47998046875,0],["2021-10-26",4578.68994140625,4598.52978515625,4569.169921875,4574.7900390625,0],["2021-10-27",4580.22021484375,4584.56982421875,4551.66015625,4551.68017578125,0],["2021-10-28",4562.83984375,4597.5498046875,4562.83984375,4596.419921875,0],["2021-10-29",4572.8701171875,4608.080078125,4567.58984375,4605.3798828125,0],["2021-11-01",4610.6201171875,4620.33984375,4595.06005859375,4613.669921875,0],["2021-11-02",4613.33984375,4635.14990234375,4613.33984375,4630.64990234375,0],["2021-11-03",4630.64990234375,4663.4599609375,4621.18994140625,4660.56982421875,0],["2021-11-04",4662.93017578125,4683.0,4662.58984375,4680.06005859375,0],["2021-11-05",4699.259765625,4718.5,4681.31982421875,4697.52978515625,0],["2021-11-08",4701.47998046875,4714.919921875,4694.39013671875,4701.7001953125,0],["2021-11-09",4707.25,4708.52978515625,4670.8701171875,4685.25,0],["2021-11-10",4670.259765625,4684.85009765625,4630.85986328125,4646.7099609375,0],["2021-11-11",4659.39013671875,4664.5498046875,4648.31005859375,4649.27001953125,0],["2021-11-12",4655.240234375,4688.47021484375,4650.77001953125,4682.85009765625,0],["2021-11-15",4689.2998046875,4697.419921875,4672.85986328125,4682.7998046875,0],["2021-11-16",4679.419921875,4714.9501953125,4679.419921875,4700.89990234375,0],["2021-11-17",4701.5,4701.5,4684.41015625,4688.669921875,0],["2021-11-18",4700.72021484375,4708.7998046875,4672.77978515625,4704.5400390625,0],["2021-11-19",4708.43994140625,4717.75,4694.22021484375,4697.9599609375,0],["2021-11-22",4712.0,4743.830078125,4682.169921875,4682.93994140625,0],["2021-11-23",4678.47998046875,4699.39013671875,4652.66015625,4690.7001953125,0],["2021-11-24",4675.77978515625,4702.8701171875,4659.89013671875,4701.4599609375,0],["2021-11-26",4664.6298828125,4664.6298828125,4585.43017578125,4594.6201171875,0],["2021-11-29",4628.75,4672.9501953125,4625.259765625,4655.27001953125,0],["2021-11-30",4640.25,4646.02001953125,4560.0,4567.0,0],["2021-12-01",4602.81982421875,4652.93994140625,4510.27001953125,4513.0400390625,0],["2021-12-02",4504.72998046875,4595.4599609375,4504.72998046875,4577.10009765625,0],["2021-12-03",4589.490234375,4608.02978515625,4495.1201171875,4538.43017578125,0],["2021-12-06",4548.3701171875,4612.60009765625,4540.509765625,4591.669921875,0],["2021-12-07",4631.97021484375,4694.0400390625,4631.97021484375,4686.75,0],["2021-12-08",4690.85986328125,4705.06005859375,4674.52001953125,4701.2099609375,0],["2021-12-09",4691.0,4695.259765625,4665.97998046875,4667.4501953125,0],["2021-12-10",4687.64013671875,4713.56982421875,4670.240234375,4712.02001953125,0],["2021-12-13",4710.2998046875,4710.2998046875,4667.60009765625,4668.97021484375,0],["2021-12-14",4642.990234375,4660.47021484375,4606.52001953125,4634.08984375,0],["2021-12-15",4636.4599609375,4712.60009765625,4611.22021484375,4709.85009765625,0],["2021-12-16",4719.1298828125,4731.990234375,4651.89013671875,4668.669921875,0],["2021-12-17",4652.5,4666.7001953125,4600.22021484375,4620.64013671875,0],["2021-12-20",4587.89990234375,4587.89990234375,4531.10009765625,4568.02001953125,0],["2021-12-21",4594.9599609375,4651.14013671875,4583.16015625,4649.22998046875,0],["2021-12-22",4650.35986328125,4697.669921875,4645.52978515625,4696.56005859375,0],["2021-12-23",4703.9599609375,4740.740234375,4703.9599609375,4725.7900390625,0],["2021-12-27",4733.990234375,4791.490234375,4733.990234375,4791.18994140625,0],["2021-12-28",4795.490234375,4807.02001953125,4780.0400390625,4786.35009765625,0],["2021-12-29",4788.64013671875,4804.06005859375,4778.080078125,4793.06005859375,0],["2021-12-30",4794.22998046875,4808.93017578125,4775.330078125,4778.72998046875,0],["2021-12-31",4775.2099609375,4786.830078125,4765.75,4766.18017578125,0],["2022-01-03",4778.14013671875,4796.64013671875,4758.169921875,4796.56005859375,0],["2022-01-04",4804.509765625,4818.6201171875,4774.27001953125,4793.5400390625,0],["2022-01-05",4787.990234375,4797.7001953125,4699.43994140625,4700.580078125,0],["2022-01-06",4693.39013671875,4725.009765625,4671.259765625,4696.0498046875,0],["2022-01-07",4697.66015625,4707.9501953125,4662.740234375,4677.02978515625,0],["2022-01-10",4655.33984375,4673.02001953125,4582.240234375,4670.2900390625,0],["2022-01-11",4669.14013671875,4714.1298828125,4638.27001953125,4713.06982421875,0],["2022-01-12",4728.58984375,4748.830078125,4706.7099609375,4726.35009765625,0],["2022-01-13",4733.56005859375,4744.1298828125,4650.2900390625,4659.02978515625,0],["2022-01-14",4637.990234375,4665.1298828125,4614.75,4662.85009765625,0],["2022-01-18",4632.240234375,4632.240234375,4568.7001953125,4577.10986328125,0],["2022-01-19",4588.02978515625,4611.5498046875,4530.2001953125,4532.759765625,0],["2022-01-20",4547.35009765625,4602.10986328125,4477.9501953125,4482.72998046875,0],["2022-01-21",4471.3798828125,4494.52001953125,4395.33984375,4397.93994140625,0],["2022-01-24",4356.31982421875,4417.35009765625,4222.6201171875,4410.1298828125,0],["2022-01-25",4366.64013671875,4411.009765625,4287.10986328125,4356.4501953125,0],["2022-01-26",4408.43017578125,4453.22998046875,4304.7998046875,4349.93017578125,0],["2022-01-27",4380.580078125,4428.740234375,4309.5,4326.509765625,0],["2022-01-28",4336.18994140625,4432.72021484375,4292.4599609375,4431.85009765625,0],["2022-01-31",4431.7900390625,4516.89013671875,4414.02001953125,4515.5498046875,0],["2022-02-01",4519.56982421875,4550.490234375,4483.52978515625,4546.5400390625,0],["2022-02-02",4566.39013671875,4595.31005859375,4544.31982421875,4589.3798828125,0],["2022-02-03",4535.41015625,4542.8798828125,4470.39013671875,4477.43994140625,0],["2022-02-04",4482.7900390625,4539.66015625,4451.5,4500.52978515625,0],["2022-02-07",4505.75,4521.85986328125,4471.47021484375,4483.8701171875,0],["2022-02-08",4480.02001953125,4531.31982421875,4465.39990234375,4521.5400390625,0],["2022-02-09",4547.0,4590.02978515625,4547.0,4587.18017578125,0],["2022-02-10",4553.240234375,4588.919921875,4484.31005859375,4504.080078125,0],["2022-02-11",4506.27001953125,4526.330078125,4401.41015625,4418.64013671875,0],["2022-02-14",4412.60986328125,4426.22021484375,4364.83984375,4401.669921875,0],["2022-02-15",4429.27978515625,4472.77001953125,4429.27978515625,4471.06982421875,0],["2022-02-16",4455.75,4489.5498046875,4429.68017578125,4475.009765625,0],["2022-02-17",4456.06005859375,4456.06005859375,4373.81005859375,4380.259765625,0],["2022-02-18",4384.56982421875,4394.60009765625,4327.22021484375,4348.8701171875,0],["2022-02-22",4332.740234375,4362.1201171875,4267.10986328125,4304.759765625,0],["2022-02-23",4324.93017578125,4341.509765625,4221.509765625,4225.5,0],["2022-02-24",4155.77001953125,4294.72998046875,4114.64990234375,4288.7001953125,0],["2022-02-25",4298.3798828125,4385.33984375,4286.830078125,4384.64990234375,0],["2022-02-28",4354.169921875,4388.83984375,4315.1201171875,4373.93994140625,0],["2022-03-01",4363.14013671875,4378.4501953125,4279.5400390625,4306.259765625,0],["2022-03-02",4322.56005859375,4401.47998046875,4322.56005859375,4386.5400390625,0],["2022-03-03",4401.31005859375,4416.77978515625,4345.56005859375,4363.490234375,0],["2022-03-04",4342.1201171875,4342.1201171875,4284.97998046875,4328.8701171875,0],["2022-03-07",4327.009765625,4327.009765625,4199.85009765625,4201.08984375,0],["2022-03-08",4202.66015625,4276.93994140625,4157.8701171875,4170.7001953125,0],["2022-03-09",4223.10009765625,4299.39990234375,4223.10009765625,4277.8798828125,0],["2022-03-10",4252.5498046875,4268.27978515625,4209.7998046875,4259.52001953125,0],["2022-03-11",4279.5,4291.009765625,4200.490234375,4204.31005859375,0],["2022-03-14",4202.75,4247.56982421875,4161.72021484375,4173.10986328125,0],["2022-03-15",4188.81982421875,4271.0498046875,4187.89990234375,4262.4501953125,0],["2022-03-16",4288.14013671875,4358.89990234375,4251.990234375,4357.85986328125,0],["2022-03-17",4345.10986328125,4412.669921875,4335.64990234375,4411.669921875,0],["2022-03-18",4407.33984375,4465.39990234375,4390.56982421875,4463.1201171875,0],["2022-03-21",4462.39990234375,4481.75,4424.2998046875,4461.18017578125,0],["2022-03-22",4469.10009765625,4522.0,4469.10009765625,4511.60986328125,0],["2022-03-23",4493.10009765625,4501.06982421875,4455.81005859375,4456.240234375,0],["2022-03-24",4469.97998046875,4520.580078125,4465.169921875,4520.16015625,0],["2022-03-25",4522.91015625,4546.02978515625,4501.06982421875,4543.06005859375,0],["2022-03-28",4541.08984375,4575.64990234375,4517.68994140625,4575.52001953125,0],["2022-03-29",4602.85986328125,4637.2998046875,4589.66015625,4631.60009765625,0],["2022-03-30",4624.2001953125,4627.77001953125,4581.31982421875,4602.4501953125,0],["2022-03-31",4599.02001953125,4603.06982421875,4530.41015625,4530.41015625,0],["2022-04-01",4540.31982421875,4548.7001953125,4507.56982421875,4545.85986328125,0],["2022-04-04",4547.97021484375,4583.5,4539.2099609375,4582.64013671875,0],["2022-04-05",4572.4501953125,4593.4501953125,4514.169921875,4525.1201171875,0],["2022-04-06",4494.169921875,4503.93994140625,4450.0400390625,4481.14990234375,0],["2022-04-07",4474.64990234375,4521.16015625,4450.2998046875,4500.2099609375,0],["2022-04-08",4494.14990234375,4520.41015625,4474.60009765625,4488.27978515625,0],["2022-04-11",4462.64013671875,4464.35009765625,4408.3798828125,4412.52978515625,0],["2022-04-12",4437.58984375,4471.0,4381.33984375,4397.4501953125,0],["2022-04-13",4394.2998046875,4453.919921875,4392.7001953125,4446.58984375,0],["2022-04-14",4449.1201171875,4460.4599609375,4390.77001953125,4392.58984375,0],["2022-04-18",4385.6298828125,4410.31005859375,4370.2998046875,4391.68994140625,0],["2022-04-19",4390.6298828125,4471.02978515625,4390.6298828125,4462.2099609375,0],["2022-04-20",4472.259765625,4488.2900390625,4448.759765625,4459.4501953125,0],["2022-04-21",4489.169921875,4512.93994140625,4384.47021484375,4393.66015625,0],["2022-04-22",4385.830078125,4385.830078125,4267.6201171875,4271.77978515625,0],["2022-04-25",4255.33984375,4299.02001953125,4200.81982421875,4296.1201171875,0],["2022-04-26",4278.14013671875,4278.14013671875,4175.0400390625,4175.2001953125,0],["2022-04-27",4186.52001953125,4240.7099609375,4162.89990234375,4183.9599609375,0],["2022-04-28",4222.580078125,4308.4501953125,4188.6298828125,4287.5,0],["2022-04-29",4253.75,4269.68017578125,4124.27978515625,4131.93017578125,0],["2022-05-02",4130.60986328125,4169.81005859375,4062.510009765625,4155.3798828125,0],["2022-05-03",4159.77978515625,4200.10009765625,4147.080078125,4175.47998046875,0],["2022-05-04",4181.18017578125,4307.66015625,4148.91015625,4300.169921875,0],["2022-05-05",4270.43017578125,4270.43017578125,4106.009765625,4146.8701171875,0],["2022-05-06",4128.169921875,4157.68994140625,4067.909912109375,4123.33984375,0],["2022-05-09",4081.27001953125,4081.27001953125,3975.47998046875,3991.239990234375,0],["2022-05-10",4035.179931640625,4068.820068359375,3958.169921875,4001.050048828125,0],["2022-05-11",3990.080078125,4049.090087890625,3928.820068359375,3935.179931640625,0],["2022-05-12",3903.949951171875,3964.800048828125,3858.8701171875,3930.080078125,0],["2022-05-13",3963.89990234375,4038.8798828125,3963.89990234375,4023.889892578125,0],["2022-05-16",4013.02001953125,4046.4599609375,3983.989990234375,4008.010009765625,0],["2022-05-17",4052.0,4090.719970703125,4033.929931640625,4088.85009765625,0],["2022-05-18",4051.97998046875,4051.97998046875,3911.909912109375,3923.679931640625,0],["2022-05-19",3899.0,3945.9599609375,3876.580078125,3900.7900390625,0],["2022-05-20",3927.760009765625,3943.419921875,3810.320068359375,3901.360107421875,0],["2022-05-23",3919.419921875,3981.8798828125,3909.0400390625,3973.75,0],["2022-05-24",3942.93994140625,3955.679931640625,3875.1298828125,3941.47998046875,0],["2022-05-25",3929.590087890625,3999.330078125,3925.030029296875,3978.72998046875,0],["2022-05-26",3984.60009765625,4075.139892578125,3984.60009765625,4057.840087890625,0],["2022-05-27",4077.429931640625,4158.490234375,4077.429931640625,4158.240234375,0],["2022-05-31",4151.08984375,4168.33984375,4104.8798828125,4132.14990234375,0],["2022-06-01",4149.77978515625,4166.5400390625,4073.85009765625,4101.22998046875,0],["2022-06-02",4095.409912109375,4177.509765625,4074.3701171875,4176.81982421875,0],["2022-06-03",4137.56982421875,4142.669921875,4098.669921875,4108.5400390625,0],["2022-06-06",4134.72021484375,4168.77978515625,4109.18017578125,4121.43017578125,0],["2022-06-07",4096.47021484375,4164.85986328125,4080.18994140625,4160.68017578125,0],["2022-06-08",4147.1201171875,4160.14013671875,4107.2001953125,4115.77001953125,0],["2022-06-09",4101.64990234375,4119.10009765625,4017.169921875,4017.820068359375,0],["2022-06-10",3974.389892578125,3974.389892578125,3900.159912109375,3900.860107421875,0],["2022-06-13",3838.14990234375,3838.14990234375,3734.300048828125,3749.6298828125,0],["2022-06-14",3763.52001953125,3778.179931640625,3705.679931640625,3735.47998046875,0],["2022-06-15",3764.050048828125,3837.56005859375,3722.300048828125,3789.989990234375,0],["2022-06-16",3728.179931640625,3728.179931640625,3639.77001953125,3666.77001953125,0],["2022-06-17",3665.89990234375,3707.7099609375,3636.8701171875,3674.840087890625,0],["2022-06-21",3715.31005859375,3779.64990234375,3715.31005859375,3764.7900390625,0],["2022-06-22",3733.889892578125,3801.7900390625,3717.68994140625,3759.889892578125,0],["2022-06-23",3774.7099609375,3802.580078125,3743.52001953125,3795.72998046875,0],["2022-06-24",3821.75,3913.64990234375,3821.75,3911.739990234375,0],["2022-06-27",3920.760009765625,3927.719970703125,3889.659912109375,3900.110107421875,0],["2022-06-28",3913.0,3945.860107421875,3820.139892578125,3821.550048828125,0],["2022-06-29",3825.090087890625,3836.5,3799.02001953125,3818.830078125,0],["2022-06-30",3785.989990234375,3818.989990234375,3738.669921875,3785.3798828125,0],["2022-07-01",3781.0,3829.820068359375,3752.10009765625,3825.330078125,0],["2022-07-05",3792.610107421875,3832.18994140625,3742.06005859375,3831.389892578125,0],["2022-07-06",3831.97998046875,3870.909912109375,3809.3701171875,3845.080078125,0],["2022-07-07",3858.85009765625,3910.6298828125,3858.85009765625,3902.6201171875,0],["2022-07-08",3888.260009765625,3918.5,3869.340087890625,3899.3798828125,0],["2022-07-11",3880.93994140625,3880.93994140625,3847.219970703125,3854.429931640625,0],["2022-07-12",3851.949951171875,3873.409912109375,3802.360107421875,3818.800048828125,0],["2022-07-13",3779.669921875,3829.43994140625,3759.070068359375,3801.780029296875,0],["2022-07-14",3763.989990234375,3796.409912109375,3721.56005859375,3790.3798828125,0],["2022-07-15",3818.0,3863.6201171875,3817.179931640625,3863.159912109375,0],["2022-07-18",3883.7900390625,3902.43994140625,3818.6298828125,3830.85009765625,0],["2022-07-19",3860.72998046875,3939.81005859375,3860.72998046875,3936.68994140625,0],["2022-07-20",3935.320068359375,3974.1298828125,3922.030029296875,3959.89990234375,0],["2022-07-21",3955.469970703125,3999.2900390625,3927.639892578125,3998.949951171875,0],["2022-07-22",3998.429931640625,4012.43994140625,3938.860107421875,3961.6298828125,0],["2022-07-25",3965.719970703125,3975.300048828125,3943.4599609375,3966.840087890625,0],["2022-07-26",3953.219970703125,3953.219970703125,3910.739990234375,3921.050048828125,0],["2022-07-27",3951.429931640625,4039.56005859375,3951.429931640625,4023.610107421875,0],["2022-07-28",4026.1298828125,4078.949951171875,3992.969970703125,4072.429931640625,0],["2022-07-29",4087.330078125,4140.14990234375,4079.219970703125,4130.2900390625,0],["2022-08-01",4112.3798828125,4144.9501953125,4096.02001953125,4118.6298828125,0],["2022-08-02",4104.2099609375,4140.47021484375,4079.81005859375,4091.18994140625,0],["2022-08-03",4107.9599609375,4167.66015625,4107.9599609375,4155.169921875,0],["2022-08-04",4154.85009765625,4161.2900390625,4135.419921875,4151.93994140625,0],["2022-08-05",4115.8701171875,4151.580078125,4107.31005859375,4145.18994140625,0],["2022-08-08",4155.93017578125,4186.6201171875,4128.97021484375,4140.06005859375,0],["2022-08-09",4133.10986328125,4137.2998046875,4112.08984375,4122.47021484375,0],["2022-08-10",4181.02001953125,4211.02978515625,4177.259765625,4210.240234375,0],["2022-08-11",4227.39990234375,4257.91015625,4201.41015625,4207.27001953125,0],["2022-08-12",4225.02001953125,4280.47021484375,4219.77978515625,4280.14990234375,0],["2022-08-15",4269.3701171875,4301.7900390625,4256.89990234375,4297.14013671875,0],["2022-08-16",4290.4599609375,4325.27978515625,4277.77001953125,4305.2001953125,0],["2022-08-17",4280.39990234375,4302.18017578125,4253.080078125,4274.0400390625,0],["2022-08-18",4273.1298828125,4292.52978515625,4261.97998046875,4283.740234375,0],["2022-08-19",4266.31005859375,4266.31005859375,4218.7001953125,4228.47998046875,0],["2022-08-22",4195.080078125,4195.080078125,4129.85986328125,4137.990234375,0],["2022-08-23",4133.08984375,4159.77001953125,4124.02978515625,4128.72998046875,0],["2022-08-24",4126.5498046875,4156.56005859375,4119.97021484375,4140.77001953125,0],["2022-08-25",4153.259765625,4200.5400390625,4147.58984375,4199.1201171875,0],["2022-08-26",4198.740234375,4203.0400390625,4057.659912109375,4057.659912109375,0],["2022-08-29",4034.580078125,4062.989990234375,4017.419921875,4030.610107421875,0],["2022-08-30",4041.25,4044.97998046875,3965.2099609375,3986.159912109375,0],["2022-08-31",4000.669921875,4015.3701171875,3954.530029296875,3955.0,0],["2022-09-01",3936.72998046875,3970.22998046875,3903.64990234375,3966.85009765625,0],["2022-09-02",3994.659912109375,4018.429931640625,3906.2099609375,3924.260009765625,0],["2022-09-06",3930.889892578125,3942.550048828125,3886.75,3908.18994140625,0],["2022-09-07",3909.429931640625,3987.889892578125,3906.030029296875,3979.8701171875,0],["2022-09-08",3959.93994140625,4010.5,3944.81005859375,4006.179931640625,0],["2022-09-09",4022.93994140625,4076.81005859375,4022.93994140625,4067.360107421875,0],["2022-09-12",4083.669921875,4119.27978515625,4083.669921875,4110.41015625,0],["2022-09-13",4037.1201171875,4037.1201171875,3921.280029296875,3932.68994140625,0],["2022-09-14",3940.72998046875,3961.93994140625,3912.179931640625,3946.010009765625,0],["2022-09-15",3932.409912109375,3959.139892578125,3888.280029296875,3901.35009765625,0],["2022-09-16",3880.949951171875,3880.949951171875,3837.080078125,3873.330078125,0],["2022-09-19",3849.909912109375,3900.449951171875,3838.5,3899.889892578125,0],["2022-09-20",3875.22998046875,3876.010009765625,3827.5400390625,3855.929931640625,0],["2022-09-21",3871.39990234375,3907.070068359375,3789.489990234375,3789.929931640625,0],["2022-09-22",3782.360107421875,3790.89990234375,3749.449951171875,3757.989990234375,0],["2022-09-23",3727.139892578125,3727.139892578125,3647.469970703125,3693.22998046875,0],["2022-09-26",3682.719970703125,3715.669921875,3644.760009765625,3655.0400390625,0],["2022-09-27",3686.43994140625,3717.530029296875,3623.2900390625,3647.2900390625,0],["2022-09-28",3651.93994140625,3736.739990234375,3640.610107421875,3719.0400390625,0],["2022-09-29",3687.010009765625,3687.010009765625,3610.39990234375,3640.469970703125,0],["2022-09-30",3633.47998046875,3671.43994140625,3584.1298828125,3585.6201171875,0],["2022-10-03",3609.780029296875,3698.35009765625,3604.929931640625,3678.429931640625,0],["2022-10-04",3726.4599609375,3791.919921875,3726.4599609375,3790.929931640625,0],["2022-10-05",3753.25,3806.909912109375,3722.659912109375,3783.280029296875,0],["2022-10-06",3771.969970703125,3797.929931640625,3739.219970703125,3744.52001953125,0],["2022-10-07",3706.739990234375,3706.739990234375,3620.72998046875,3639.659912109375,0],["2022-10-10",3647.510009765625,3652.169921875,3588.10009765625,3612.389892578125,0],["2022-10-11",3595.860107421875,3640.659912109375,3568.449951171875,3588.840087890625,0],["2022-10-12",3590.830078125,3608.340087890625,3573.860107421875,3577.030029296875,0],["2022-10-13",3520.3701171875,3685.409912109375,3491.580078125,3669.909912109375,0],["2022-10-14",3690.409912109375,3712.0,3579.679931640625,3583.070068359375,0],["2022-10-17",3638.64990234375,3689.72998046875,3638.64990234375,3677.949951171875,0],["2022-10-18",3746.260009765625,3762.7900390625,3686.530029296875,3719.97998046875,0],["2022-10-19",3703.110107421875,3728.580078125,3666.510009765625,3695.159912109375,0],["2022-10-20",3689.050048828125,3736.0,3656.43994140625,3665.780029296875,0],["2022-10-21",3657.10009765625,3757.889892578125,3647.419921875,3752.75,0],["2022-10-24",3762.010009765625,3810.739990234375,3741.64990234375,3797.340087890625,0],["2022-10-25",3799.43994140625,3862.85009765625,3799.43994140625,3859.110107421875,0],["2022-10-26",3825.969970703125,3886.14990234375,3824.070068359375,3830.60009765625,0],["2022-10-27",3834.68994140625,3859.949951171875,3803.7900390625,3807.300048828125,0],["2022-10-28",3808.260009765625,3905.419921875,3808.260009765625,3901.06005859375,0],["2022-10-31",3881.85009765625,3893.72998046875,3863.179931640625,3871.97998046875,0],["2022-11-01",3901.7900390625,3911.7900390625,3843.800048828125,3856.10009765625,0],["2022-11-02",3852.89990234375,3894.43994140625,3758.679931640625,3759.68994140625,0],["2022-11-03",3733.25,3750.590087890625,3698.14990234375,3719.889892578125,0],["2022-11-04",3766.97998046875,3796.340087890625,3708.840087890625,3770.550048828125,0],["2022-11-07",3780.7099609375,3813.949951171875,3764.699951171875,3806.800048828125,0],["2022-11-08",3817.02001953125,3859.39990234375,3786.280029296875,3828.110107421875,0],["2022-11-09",3810.93994140625,3818.199951171875,3744.219970703125,3748.570068359375,0],["2022-11-10",3859.889892578125,3958.330078125,3859.889892578125,3956.3701171875,0],["2022-11-11",3963.719970703125,4001.47998046875,3944.820068359375,3992.929931640625,0],["2022-11-14",3977.969970703125,4008.969970703125,3956.39990234375,3957.25,0],["2022-11-15",4006.409912109375,4028.840087890625,3953.169921875,3991.72998046875,0],["2022-11-16",3976.820068359375,3983.090087890625,3954.340087890625,3958.7900390625,0],["2022-11-17",3919.260009765625,3954.330078125,3906.5400390625,3946.56005859375,0],["2022-11-18",3966.389892578125,3979.889892578125,3935.97998046875,3965.340087890625,0],["2022-11-21",3956.22998046875,3962.0,3933.340087890625,3949.93994140625,0],["2022-11-22",3965.510009765625,4005.8798828125,3956.8798828125,4003.580078125,0],["2022-11-23",4000.300048828125,4033.780029296875,3998.659912109375,4027.260009765625,0],["2022-11-25",4023.340087890625,4034.02001953125,4020.760009765625,4026.1201171875,0],["2022-11-28",4005.360107421875,4012.27001953125,3955.77001953125,3963.93994140625,0],["2022-11-29",3964.18994140625,3976.77001953125,3937.64990234375,3957.6298828125,0],["2022-11-30",3957.179931640625,4080.110107421875,3938.580078125,4080.110107421875,0],["2022-12-01",4087.139892578125,4100.509765625,4050.8701171875,4076.570068359375,0],["2022-12-02",4040.169921875,4080.47998046875,4026.6298828125,4071.699951171875,0],["2022-12-05",4052.02001953125,4052.449951171875,3984.489990234375,3998.840087890625,0],["2022-12-06",3996.6298828125,4001.510009765625,3918.389892578125,3941.260009765625,0],["2022-12-07",3933.280029296875,3957.570068359375,3922.679931640625,3933.919921875,0],["2022-12-08",3947.7900390625,3974.18994140625,3935.830078125,3963.510009765625,0],["2022-12-09",3954.169921875,3977.02001953125,3933.0400390625,3934.3798828125,0],["2022-12-12",3939.2900390625,3990.7099609375,3935.300048828125,3990.56005859375,0],["2022-12-13",4069.3798828125,4100.9599609375,3993.030029296875,4019.64990234375,0],["2022-12-14",4015.5400390625,4053.760009765625,3965.64990234375,3995.320068359375,0],["2022-12-15",3958.3701171875,3958.3701171875,3879.449951171875,3895.75,0],["2022-12-16",3890.909912109375,3890.909912109375,3827.909912109375,3852.360107421875,0],["2022-12-19",3853.7900390625,3854.860107421875,3800.0400390625,3817.659912109375,0],["2022-12-20",3810.469970703125,3838.239990234375,3795.6201171875,3821.6201171875,0],["2022-12-21",3839.489990234375,3889.820068359375,3839.489990234375,3878.43994140625,0],["2022-12-22",3853.260009765625,3853.260009765625,3764.489990234375,3822.389892578125,0],["2022-12-23",3815.110107421875,3845.800048828125,3797.010009765625,3844.820068359375,0],["2022-12-27",3843.340087890625,3846.64990234375,3813.219970703125,3829.25,0],["2022-12-28",3829.56005859375,3848.320068359375,3780.780029296875,3783.219970703125,0],["2022-12-29",3805.449951171875,3858.18994140625,3805.449951171875,3849.280029296875,0],["2022-12-30",3829.06005859375,3839.85009765625,3800.340087890625,3839.5,0],["2023-01-03",3853.2900390625,3878.4599609375,3794.330078125,3824.139892578125,0],["2023-01-04",3840.360107421875,3873.159912109375,3815.77001953125,3852.969970703125,0],["2023-01-05",3839.739990234375,3839.739990234375,3802.419921875,3808.10009765625,0],["2023-01-06",3823.3701171875,3906.18994140625,3809.56005859375,3895.080078125,0],["2023-01-09",3910.820068359375,3950.570068359375,3890.419921875,3892.090087890625,0],["2023-01-10",3888.570068359375,3919.830078125,3877.2900390625,3919.25,0],["2023-01-11",3932.35009765625,3970.070068359375,3928.5400390625,3969.610107421875,0],["2023-01-12",3977.570068359375,3997.760009765625,3937.56005859375,3983.169921875,0],["2023-01-13",3960.60009765625,4003.949951171875,3947.669921875,3999.090087890625,0],["2023-01-17",3999.280029296875,4015.389892578125,3984.570068359375,3990.969970703125,0],["2023-01-18",4002.25,4014.159912109375,3926.590087890625,3928.860107421875,0],["2023-01-19",3911.840087890625,3922.93994140625,3885.5400390625,3898.85009765625,0],["2023-01-20",3909.0400390625,3972.9599609375,3897.860107421875,3972.610107421875,0],["2023-01-23",3978.139892578125,4039.31005859375,3971.639892578125,4019.81005859375,0],["2023-01-24",4001.739990234375,4023.919921875,3989.7900390625,4016.949951171875,0],["2023-01-25",3982.7099609375,4019.550048828125,3949.06005859375,4016.219970703125,0],["2023-01-26",4036.080078125,4061.570068359375,4013.2900390625,4060.429931640625,0],["2023-01-27",4053.719970703125,4094.2099609375,4048.699951171875,4070.56005859375,0],["2023-01-30",4049.27001953125,4063.85009765625,4015.550048828125,4017.77001953125,0],["2023-01-31",4020.85009765625,4077.159912109375,4020.43994140625,4076.60009765625,0],["2023-02-01",4070.070068359375,4148.9501953125,4037.199951171875,4119.2099609375,0],["2023-02-02",4158.68017578125,4195.43994140625,4141.8798828125,4179.759765625,0],["2023-02-03",4136.68994140625,4182.35986328125,4123.35986328125,4136.47998046875,0],["2023-02-06",4119.56982421875,4124.6298828125,4093.3798828125,4111.080078125,0],["2023-02-07",4105.35009765625,4176.5400390625,4088.389892578125,4164.0,0],["2023-02-08",4153.47021484375,4156.85009765625,4111.669921875,4117.85986328125,0],["2023-02-09",4144.25,4156.22998046875,4069.669921875,4081.5,0],["2023-02-10",4068.919921875,4094.360107421875,4060.7900390625,4090.4599609375,0],["2023-02-13",4096.6201171875,4138.89990234375,4092.669921875,4137.2900390625,0],["2023-02-14",4126.7001953125,4159.77001953125,4095.010009765625,4136.1298828125,0],["2023-02-15",4119.5,4148.10986328125,4103.97998046875,4147.60009765625,0],["2023-02-16",4114.75,4136.5400390625,4089.489990234375,4090.409912109375,0],["2023-02-17",4077.389892578125,4081.510009765625,4047.949951171875,4079.090087890625,0],["2023-02-21",4052.35009765625,4052.35009765625,3995.18994140625,3997.340087890625,0],["2023-02-22",4001.830078125,4017.3701171875,3976.89990234375,3991.050048828125,0],["2023-02-23",4018.60009765625,4028.300048828125,3969.18994140625,4012.320068359375,0],["2023-02-24",3973.239990234375,3978.25,3943.080078125,3970.0400390625,0],["2023-02-27",3992.360107421875,4018.050048828125,3973.550048828125,3982.239990234375,0],["2023-02-28",3977.18994140625,3997.5,3968.97998046875,3970.14990234375,0],["2023-03-01",3963.340087890625,3971.72998046875,3939.050048828125,3951.389892578125,0],["2023-03-02",3938.679931640625,3990.840087890625,3928.159912109375,3981.35009765625,0],["2023-03-03",3998.02001953125,4048.2900390625,3995.169921875,4045.639892578125,0],["2023-03-06",4055.14990234375,4078.489990234375,4044.610107421875,4048.419921875,0],["2023-03-07",4048.260009765625,4050.0,3980.31005859375,3986.3701171875,0],["2023-03-08",3987.550048828125,4000.409912109375,3969.760009765625,3992.010009765625,0],["2023-03-09",3998.659912109375,4017.81005859375,3908.699951171875,3918.320068359375,0],["2023-03-10",3912.77001953125,3934.050048828125,3846.320068359375,3861.590087890625,0],["2023-03-13",3835.1201171875,3905.050048828125,3808.860107421875,3855.760009765625,0],["2023-03-14",3894.010009765625,3937.2900390625,3873.6298828125,3919.2900390625,0],["2023-03-15",3876.739990234375,3894.260009765625,3838.239990234375,3891.929931640625,0],["2023-03-16",3878.929931640625,3964.4599609375,3864.110107421875,3960.280029296875,0],["2023-03-17",3958.68994140625,3958.909912109375,3901.27001953125,3916.639892578125,0],["2023-03-20",3917.469970703125,3956.6201171875,3916.889892578125,3951.570068359375,0],["2023-03-21",3975.889892578125,4009.080078125,3971.18994140625,4002.8701171875,0],["2023-03-22",4002.0400390625,4039.489990234375,3936.169921875,3936.969970703125,0],["2023-03-23",3959.2099609375,4007.659912109375,3919.050048828125,3948.719970703125,0],["2023-03-24",3939.2099609375,3972.739990234375,3909.159912109375,3970.989990234375,0],["2023-03-27",3982.929931640625,4003.830078125,3970.489990234375,3977.530029296875,0],["2023-03-28",3974.1298828125,3979.199951171875,3951.530029296875,3971.27001953125,0],["2023-03-29",3999.530029296875,4030.590087890625,3999.530029296875,4027.81005859375,0],["2023-03-30",4046.739990234375,4057.85009765625,4032.10009765625,4050.830078125,0],["2023-03-31",4056.179931640625,4110.75,4056.179931640625,4109.31005859375,0],["2023-04-03",4102.2001953125,4127.66015625,4098.7900390625,4124.509765625,0],["2023-04-04",4128.02978515625,4133.1298828125,4086.8701171875,4100.60009765625,0],["2023-04-05",4094.5,4099.68994140625,4072.56005859375,4090.3798828125,0],["2023-04-06",4081.14990234375,4107.31982421875,4069.840087890625,4105.02001953125,0],["2023-04-10",4085.199951171875,4109.5,4072.550048828125,4109.10986328125,0],["2023-04-11",4110.2900390625,4124.259765625,4102.60986328125,4108.93994140625,0],["2023-04-12",4121.72021484375,4134.3701171875,4086.93994140625,4091.949951171875,0],["2023-04-13",4100.0400390625,4150.259765625,4099.39990234375,4146.22021484375,0],["2023-04-14",4140.10986328125,4163.18994140625,4113.2001953125,4137.64013671875,0],["2023-04-17",4137.169921875,4151.72021484375,4123.18017578125,4151.31982421875,0],["2023-04-18",4164.259765625,4169.47998046875,4140.35986328125,4154.8701171875,0],["2023-04-19",4139.330078125,4162.56982421875,4134.490234375,4154.52001953125,0],["2023-04-20",4130.47998046875,4148.56982421875,4114.56982421875,4129.7900390625,0],["2023-04-21",4132.14013671875,4138.02001953125,4113.85986328125,4133.52001953125,0],["2023-04-24",4132.06982421875,4142.41015625,4117.77001953125,4137.0400390625,0],["2023-04-25",4126.43017578125,4126.43017578125,4071.3798828125,4071.6298828125,0],["2023-04-26",4087.780029296875,4089.669921875,4049.35009765625,4055.989990234375,0],["2023-04-27",4075.2900390625,4138.240234375,4075.2900390625,4135.35009765625,0],["2023-04-28",4129.6298828125,4170.06005859375,4127.18017578125,4169.47998046875,0],["2023-05-01",4166.7900390625,4186.919921875,4164.1201171875,4167.8701171875,0],["2023-05-02",4164.10009765625,4164.10009765625,4089.719970703125,4119.580078125,0],["2023-05-03",4122.25,4148.2998046875,4088.860107421875,4090.75,0],["2023-05-04",4082.550048828125,4082.610107421875,4048.280029296875,4061.219970703125,0],["2023-05-05",4084.72998046875,4147.02001953125,4084.72998046875,4136.25,0],["2023-05-08",4136.97998046875,4142.2998046875,4123.81005859375,4138.1201171875,0],["2023-05-09",4124.25,4130.35009765625,4116.64990234375,4119.169921875,0],["2023-05-10",4143.740234375,4154.27978515625,4098.919921875,4137.64013671875,0],["2023-05-11",4132.240234375,4132.7998046875,4109.2900390625,4130.6201171875,0],["2023-05-12",4138.5400390625,4143.740234375,4099.1201171875,4124.080078125,0],["2023-05-15",4126.64990234375,4141.25,4110.27001953125,4136.27978515625,0],["2023-05-16",4127.9501953125,4135.5400390625,4109.85986328125,4109.89990234375,0],["2023-05-17",4122.85009765625,4164.669921875,4113.6201171875,4158.77001953125,0],["2023-05-18",4157.68017578125,4202.2001953125,4153.5,4198.0498046875,0],["2023-05-19",4204.14990234375,4212.91015625,4180.2001953125,4191.97998046875,0],["2023-05-22",4190.77978515625,4209.22021484375,4179.68017578125,4192.6298828125,0],["2023-05-23",4176.7998046875,4185.68017578125,4142.5400390625,4145.580078125,0],["2023-05-24",4132.9599609375,4132.9599609375,4103.97998046875,4115.240234375,0],["2023-05-25",4155.7099609375,4165.740234375,4129.72998046875,4151.27978515625,0],["2023-05-26",4156.16015625,4212.8701171875,4156.16015625,4205.4501953125,0],["2023-05-30",4226.7099609375,4231.10009765625,4192.18017578125,4205.52001953125,0],["2023-05-31",4190.740234375,4195.43994140625,4166.14990234375,4179.830078125,0],["2023-06-01",4183.02978515625,4232.43017578125,4171.64013671875,4221.02001953125,0],["2023-06-02",4241.009765625,4290.669921875,4241.009765625,4282.3701171875,0],["2023-06-05",4282.990234375,4299.27978515625,4266.81982421875,4273.7900390625,0],["2023-06-06",4271.33984375,4288.330078125,4263.08984375,4283.85009765625,0],["2023-06-07",4285.47021484375,4299.18994140625,4263.9599609375,4267.52001953125,0],["2023-06-08",4268.68994140625,4298.009765625,4261.06982421875,4293.93017578125,0],["2023-06-09",4304.8798828125,4322.6201171875,4291.7001953125,4298.85986328125,0],["2023-06-12",4308.31982421875,4340.1298828125,4304.3701171875,4338.93017578125,0],["2023-06-13",4352.60986328125,4375.3701171875,4349.31005859375,4369.009765625,0],["2023-06-14",4366.2900390625,4391.81982421875,4337.85009765625,4372.58984375,0],["2023-06-15",4365.330078125,4439.2001953125,4362.60009765625,4425.83984375,0],["2023-06-16",4440.9501953125,4448.47021484375,4407.43994140625,4409.58984375,0],["2023-06-20",4396.10986328125,4400.14990234375,4367.18994140625,4388.7099609375,0],["2023-06-21",4380.009765625,4386.22021484375,4360.14013671875,4365.68994140625,0],["2023-06-22",4355.39990234375,4382.25,4351.81982421875,4381.89013671875,0],["2023-06-23",4354.169921875,4366.5498046875,4341.33984375,4348.330078125,0],["2023-06-26",4344.83984375,4362.06005859375,4328.080078125,4328.81982421875,0],["2023-06-27",4337.35986328125,4384.419921875,4335.0,4378.41015625,0],["2023-06-28",4367.47998046875,4390.35009765625,4360.22021484375,4376.85986328125,0],["2023-06-29",4374.93994140625,4398.39013671875,4371.97021484375,4396.43994140625,0],["2023-06-30",4422.43994140625,4458.47998046875,4422.43994140625,4450.3798828125,0],["2023-07-03",4450.47998046875,4456.4599609375,4442.2900390625,4455.58984375,0],["2023-07-05",4442.0400390625,4454.06005859375,4436.60986328125,4446.81982421875,0],["2023-07-06",4422.6201171875,4422.6201171875,4385.0498046875,4411.58984375,0],["2023-07-07",4404.5400390625,4440.39013671875,4397.39990234375,4398.9501953125,0],["2023-07-10",4394.22998046875,4412.60009765625,4389.919921875,4409.52978515625,0],["2023-07-11",4415.5498046875,4443.64013671875,4408.4599609375,4439.259765625,0],["2023-07-12",4467.68994140625,4488.33984375,4463.22998046875,4472.16015625,0],["2023-07-13",4491.5,4517.3798828125,4489.35986328125,4510.0400390625,0],["2023-07-14",4514.60986328125,4527.759765625,4499.56005859375,4505.419921875,0],["2023-07-17",4508.85986328125,4532.85009765625,4504.89990234375,4522.7900390625,0],["2023-07-18",4521.77978515625,4562.2998046875,4514.58984375,4554.97998046875,0],["2023-07-19",4563.8701171875,4578.43017578125,4557.47998046875,4565.72021484375,0],["2023-07-20",4554.3798828125,4564.740234375,4527.56005859375,4534.8701171875,0],["2023-07-21",4550.16015625,4555.0,4535.7900390625,4536.33984375,0],["2023-07-24",4543.39013671875,4563.41015625,4541.2900390625,4554.64013671875,0],["2023-07-25",4555.18994140625,4580.6201171875,4552.419921875,4567.4599609375,0],["2023-07-26",4558.9599609375,4582.47021484375,4547.580078125,4566.75,0],["2023-07-27",4598.259765625,4607.06982421875,4528.56005859375,4537.41015625,0],["2023-07-28",4565.75,4590.16015625,4564.009765625,4582.22998046875,0],["2023-07-31",4584.81982421875,4594.22021484375,4573.14013671875,4588.9599609375,0],["2023-08-01",4578.830078125,4584.6201171875,4567.52978515625,4576.72998046875,0],["2023-08-02",4550.93017578125,4550.93017578125,4505.75,4513.39013671875,0],["2023-08-03",4494.27001953125,4519.490234375,4485.5400390625,4501.89013671875,0],["2023-08-04",4513.9599609375,4540.33984375,4474.5498046875,4478.02978515625,0],["2023-08-07",4491.580078125,4519.83984375,4491.14990234375,4518.43994140625,0],["2023-08-08",4498.02978515625,4503.31005859375,4464.39013671875,4499.3798828125,0],["2023-08-09",4501.56982421875,4502.43994140625,4461.330078125,4467.7099609375,0],["2023-08-10",4487.16015625,4527.3701171875,4457.919921875,4468.830078125,0],["2023-08-11",4450.68994140625,4476.22998046875,4443.97998046875,4464.0498046875,0],["2023-08-14",4458.1298828125,4490.330078125,4453.43994140625,4489.72021484375,0],["2023-08-15",4478.8701171875,4478.8701171875,4432.18994140625,4437.85986328125,0],["2023-08-16",4433.7900390625,4449.9501953125,4403.5498046875,4404.330078125,0],["2023-08-17",4416.31982421875,4421.169921875,4364.830078125,4370.35986328125,0],["2023-08-18",4344.8798828125,4381.81982421875,4335.31005859375,4369.7099609375,0],["2023-08-21",4380.27978515625,4407.5498046875,4360.2998046875,4399.77001953125,0],["2023-08-22",4415.330078125,4418.58984375,4382.77001953125,4387.5498046875,0],["2023-08-23",4396.43994140625,4443.18017578125,4396.43994140625,4436.009765625,0],["2023-08-24",4455.16015625,4458.2998046875,4375.5498046875,4376.31005859375,0],["2023-08-25",4389.3798828125,4418.4599609375,4356.2900390625,4405.7099609375,0],["2023-08-28",4426.02978515625,4439.56005859375,4414.97998046875,4433.31005859375,0],["2023-08-29",4432.75,4500.14013671875,4431.68017578125,4497.6298828125,0],["2023-08-30",4500.33984375,4521.64990234375,4493.58984375,4514.8701171875,0],["2023-08-31",4517.009765625,4532.259765625,4507.39013671875,4507.66015625,0],["2023-09-01",4530.60009765625,4541.25,4501.35009765625,4515.77001953125,0],["2023-09-05",4510.06005859375,4514.2900390625,4496.009765625,4496.830078125,0],["2023-09-06",4490.35009765625,4490.35009765625,4442.3798828125,4465.47998046875,0],["2023-09-07",4434.5498046875,4457.81005859375,4430.4599609375,4451.14013671875,0],["2023-09-08",4451.2998046875,4473.52978515625,4448.3798828125,4457.490234375,0],["2023-09-11",4480.97998046875,4490.77001953125,4467.89013671875,4487.4599609375,0],["2023-09-12",4473.27001953125,4487.10986328125,4456.830078125,4461.89990234375,0],["2023-09-13",4462.64990234375,4479.39013671875,4453.52001953125,4467.43994140625,0],["2023-09-14",4487.77978515625,4511.990234375,4478.68994140625,4505.10009765625,0],["2023-09-15",4497.97998046875,4497.97998046875,4447.2099609375,4450.31982421875,0],["2023-09-18",4445.1298828125,4466.35986328125,4442.10986328125,4453.52978515625,0],["2023-09-19",4445.41015625,4449.85009765625,4416.60986328125,4443.9501953125,0],["2023-09-20",4452.81005859375,4461.02978515625,4401.3798828125,4402.2001953125,0],["2023-09-21",4374.35986328125,4375.7001953125,4329.169921875,4330.0,0],["2023-09-22",4341.740234375,4357.39990234375,4316.490234375,4320.06005859375,0],["2023-09-25",4310.6201171875,4338.509765625,4302.7001953125,4337.43994140625,0],["2023-09-26",4312.8798828125,4313.009765625,4265.97998046875,4273.52978515625,0],["2023-09-27",4282.6298828125,4292.06982421875,4238.6298828125,4274.509765625,0],["2023-09-28",4269.64990234375,4317.27001953125,4264.3798828125,4299.7001953125,0],["2023-09-29",4328.18017578125,4333.14990234375,4274.85986328125,4288.0498046875,0],["2023-10-02",4284.52001953125,4300.580078125,4260.2099609375,4288.39013671875,0],["2023-10-03",4269.75,4281.14990234375,4216.4501953125,4229.4501953125,0],["2023-10-04",4233.830078125,4268.5,4220.47998046875,4263.75,0],["2023-10-05",4259.31005859375,4267.1298828125,4225.91015625,4258.18994140625,0],["2023-10-06",4234.7900390625,4324.10009765625,4219.5498046875,4308.5,0],["2023-10-09",4289.02001953125,4341.72998046875,4283.7900390625,4335.66015625,0],["2023-10-10",4339.75,4385.4599609375,4339.64013671875,4358.240234375,0],["2023-10-11",4366.58984375,4378.64013671875,4345.33984375,4376.9501953125,0],["2023-10-12",4380.93994140625,4385.85009765625,4325.43017578125,4349.60986328125,0],["2023-10-13",4360.490234375,4377.10009765625,4311.97021484375,4327.77978515625,0],["2023-10-16",4342.3701171875,4383.330078125,4342.3701171875,4373.6298828125,0],["2023-10-17",4345.22998046875,4393.56982421875,4337.5400390625,4373.2001953125,0],["2023-10-18",4357.35009765625,4364.2001953125,4303.83984375,4314.60009765625,0],["2023-10-19",4321.35986328125,4339.5400390625,4269.68994140625,4278.0,0],["2023-10-20",4273.85009765625,4276.56005859375,4223.02978515625,4224.16015625,0],["2023-10-23",4210.39990234375,4255.83984375,4189.22021484375,4217.0400390625,0],["2023-10-24",4235.7900390625,4259.3798828125,4219.43017578125,4247.68017578125,0],["2023-10-25",4232.419921875,4232.419921875,4181.419921875,4186.77001953125,0],["2023-10-26",4175.990234375,4183.60009765625,4127.89990234375,4137.22998046875,0],["2023-10-27",4152.93017578125,4156.7001953125,4103.77978515625,4117.3701171875,0],["2023-10-30",4139.39013671875,4177.47021484375,4132.93994140625,4166.81982421875,0],["2023-10-31",4171.330078125,4195.5498046875,4153.1201171875,4193.7998046875,0],["2023-11-01",4201.27001953125,4245.64013671875,4197.740234375,4237.85986328125,0],["2023-11-02",4268.259765625,4319.72021484375,4268.259765625,4317.77978515625,0],["2023-11-03",4334.22998046875,4373.6201171875,4334.22998046875,4358.33984375,0],["2023-11-06",4364.27001953125,4372.2099609375,4347.52978515625,4365.97998046875,0],["2023-11-07",4366.2099609375,4386.259765625,4355.41015625,4378.3798828125,0],["2023-11-08",4384.3701171875,4391.2001953125,4359.759765625,4382.77978515625,0],["2023-11-09",4391.41015625,4393.39990234375,4343.93994140625,4347.35009765625,0],["2023-11-10",4364.14990234375,4418.02978515625,4353.33984375,4415.240234375,0],["2023-11-13",4406.66015625,4421.759765625,4393.81982421875,4411.5498046875,0],["2023-11-14",4458.97021484375,4508.669921875,4458.97021484375,4495.7001953125,0],["2023-11-15",4505.2998046875,4521.169921875,4495.31005859375,4502.8798828125,0],["2023-11-16",4497.080078125,4511.990234375,4487.830078125,4508.240234375,0],["2023-11-17",4509.5498046875,4520.1201171875,4499.66015625,4514.02001953125,0],["2023-11-20",4511.7001953125,4557.10986328125,4510.35986328125,4547.3798828125,0],["2023-11-21",4538.77001953125,4542.14013671875,4525.509765625,4538.18994140625,0],["2023-11-22",4553.0400390625,4568.43017578125,4545.0498046875,4556.6201171875,0],["2023-11-24",4555.83984375,4560.31005859375,4552.7998046875,4559.33984375,0],["2023-11-27",4554.85986328125,4560.52001953125,4546.31982421875,4550.43017578125,0],["2023-11-28",4545.5498046875,4568.14013671875,4540.509765625,4554.89013671875,0],["2023-11-29",4571.83984375,4587.64013671875,4547.14990234375,4550.580078125,0],["2023-11-30",4554.8701171875,4569.89013671875,4537.240234375,4567.7998046875,0],["2023-12-01",4559.43017578125,4599.39013671875,4554.7099609375,4594.6298828125,0],["2023-12-04",4564.3701171875,4572.3701171875,4546.72021484375,4569.77978515625,0],["2023-12-05",4557.25,4578.56005859375,4551.68017578125,4567.18017578125,0],["2023-12-06",4586.22998046875,4590.740234375,4546.5,4549.33984375,0],["2023-12-07",4568.83984375,4590.919921875,4565.22021484375,4585.58984375,0],["2023-12-08",4576.2001953125,4609.22998046875,4574.06005859375,4604.3701171875,0],["2023-12-11",4593.39013671875,4623.7099609375,4593.39013671875,4622.43994140625,0],["2023-12-12",4618.2998046875,4643.93017578125,4608.08984375,4643.7001953125,0],["2023-12-13",4646.2001953125,4709.68994140625,4643.22998046875,4707.08984375,0],["2023-12-14",4721.0400390625,4738.56982421875,4694.33984375,4719.5498046875,0],["2023-12-15",4714.22998046875,4725.52978515625,4704.68994140625,4719.18994140625,0],["2023-12-18",4725.580078125,4749.52001953125,4725.580078125,4740.56005859375,0],["2023-12-19",4743.72021484375,4768.68994140625,4743.72021484375,4768.3701171875,0],["2023-12-20",4764.72998046875,4778.009765625,4697.81982421875,4698.35009765625,0],["2023-12-21",4724.2900390625,4748.7099609375,4708.35009765625,4746.75,0],["2023-12-22",4753.919921875,4772.93994140625,4736.77001953125,4754.6298828125,0],["2023-12-26",4758.85986328125,4784.72021484375,4758.4501953125,4774.75,0],["2023-12-27",4773.4501953125,4785.39013671875,4768.89990234375,4781.580078125,0],["2023-12-28",4786.43994140625,4793.2998046875,4780.97998046875,4783.35009765625,0],["2023-12-29",4782.8798828125,4788.43017578125,4751.990234375,4769.830078125,0],["2024-01-02",4745.2001953125,4754.330078125,4722.669921875,4742.830078125,0],["2024-01-03",4725.06982421875,4729.2900390625,4699.7099609375,4704.81005859375,0],["2024-01-04",4697.419921875,4726.77978515625,4687.52978515625,4688.68017578125,0],["2024-01-05",4690.56982421875,4721.490234375,4682.10986328125,4697.240234375,0],["2024-01-08",4703.7001953125,4764.5400390625,4699.81982421875,4763.5400390625,0],["2024-01-09",4741.93017578125,4765.47021484375,4730.35009765625,4756.5,0],["2024-01-10",4759.93994140625,4790.7998046875,4756.2001953125,4783.4501953125,0],["2024-01-11",4792.1298828125,4798.5,4739.580078125,4780.240234375,0],["2024-01-12",4791.18017578125,4802.39990234375,4768.97998046875,4783.830078125,0],["2024-01-16",4772.35009765625,4782.33984375,4747.1201171875,4765.97998046875,0],["2024-01-17",4739.1298828125,4744.22998046875,4714.81982421875,4739.2099609375,0],["2024-01-18",4760.10009765625,4785.7900390625,4740.56982421875,4780.93994140625,0],["2024-01-19",4796.27978515625,4842.06982421875,4785.8701171875,4839.81005859375,0],["2024-01-22",4853.419921875,4868.41015625,4844.0498046875,4850.43017578125,0],["2024-01-23",4856.7998046875,4866.47998046875,4844.3701171875,4864.60009765625,0],["2024-01-24",4888.56005859375,4903.68017578125,4865.93994140625,4868.5498046875,0],["2024-01-25",4886.66015625,4898.14990234375,4869.33984375,4894.16015625,0],["2024-01-26",4888.91015625,4906.68994140625,4881.47021484375,4890.97021484375,0],["2024-01-29",4892.9501953125,4929.31005859375,4887.39990234375,4927.93017578125,0],["2024-01-30",4925.89013671875,4931.08984375,4916.27001953125,4924.97021484375,0],["2024-01-31",4899.18994140625,4906.75,4845.14990234375,4845.64990234375,0],["2024-02-01",4861.10986328125,4906.97021484375,4853.52001953125,4906.18994140625,0],["2024-02-02",4916.06005859375,4975.2900390625,4907.990234375,4958.60986328125,0],["2024-02-05",4957.18994140625,4957.18994140625,4918.08984375,4942.81005859375,0],["2024-02-06",4950.16015625,4957.77001953125,4934.8798828125,4954.22998046875,0],["2024-02-07",4973.0498046875,4999.89013671875,4969.0498046875,4995.06005859375,0],["2024-02-08",4995.16015625,5000.39990234375,4987.08984375,4997.91015625,0],["2024-02-09",5004.169921875,5030.06005859375,5000.33984375,5026.60986328125,0],["2024-02-12",5026.830078125,5048.39013671875,5016.830078125,5021.83984375,0],["2024-02-13",4967.93994140625,4971.2998046875,4920.31005859375,4953.169921875,0],["2024-02-14",4976.43994140625,5002.52001953125,4956.4501953125,5000.6201171875,0],["2024-02-15",5003.14013671875,5032.72021484375,4999.43994140625,5029.72998046875,0],["2024-02-16",5031.1298828125,5038.7001953125,4999.52001953125,5005.56982421875,0],["2024-02-20",4989.31982421875,4993.7099609375,4955.02001953125,4975.509765625,0],["2024-02-21",4963.02978515625,4983.2099609375,4946.0,4981.7998046875,0],["2024-02-22",5038.830078125,5094.39013671875,5038.830078125,5087.02978515625,0],["2024-02-23",5100.919921875,5111.06005859375,5081.4599609375,5088.7998046875,0],["2024-02-26",5093.0,5097.66015625,5068.91015625,5069.52978515625,0],["2024-02-27",5074.60009765625,5080.68994140625,5057.2900390625,5078.18017578125,0],["2024-02-28",5067.2001953125,5077.3701171875,5058.35009765625,5069.759765625,0],["2024-02-29",5085.35986328125,5104.990234375,5061.89013671875,5096.27001953125,0],["2024-03-01",5098.509765625,5140.330078125,5094.16015625,5137.080078125,0],["2024-03-04",5130.990234375,5149.669921875,5127.18017578125,5130.9501953125,0],["2024-03-05",5110.52001953125,5114.5400390625,5056.81982421875,5078.64990234375,0],["2024-03-06",5108.02978515625,5127.97021484375,5092.22021484375,5104.759765625,0],["2024-03-07",5132.3798828125,5165.6201171875,5128.2099609375,5157.35986328125,0],["2024-03-08",5164.4599609375,5189.259765625,5117.5,5123.68994140625,0],["2024-03-11",5111.9599609375,5124.66015625,5091.14013671875,5117.93994140625,0],["2024-03-12",5134.2998046875,5179.8701171875,5114.47998046875,5175.27001953125,0],["2024-03-13",5173.490234375,5179.14013671875,5151.8798828125,5165.31005859375,0],["2024-03-14",5175.14013671875,5176.85009765625,5123.2998046875,5150.47998046875,0],["2024-03-15",5123.31005859375,5136.85986328125,5104.35009765625,5117.08984375,0],["2024-03-18",5154.77001953125,5175.60009765625,5145.47021484375,5149.419921875,0],["2024-03-19",5139.08984375,5180.31005859375,5131.58984375,5178.509765625,0],["2024-03-20",5181.68994140625,5226.18994140625,5171.5498046875,5224.6201171875,0],["2024-03-21",5253.43017578125,5261.10009765625,5240.66015625,5241.52978515625,0],["2024-03-22",5242.47998046875,5246.08984375,5229.8701171875,5234.18017578125,0],["2024-03-25",5219.52001953125,5229.08984375,5216.08984375,5218.18994140625,0],["2024-03-26",5228.85009765625,5235.16015625,5203.419921875,5203.580078125,0],["2024-03-27",5226.31005859375,5249.259765625,5213.919921875,5248.490234375,0],["2024-03-28",5248.02978515625,5264.85009765625,5245.81982421875,5254.35009765625,0],["2024-04-01",5257.97021484375,5263.9501953125,5229.2001953125,5243.77001953125,0],["2024-04-02",5204.2900390625,5208.33984375,5184.0498046875,5205.81005859375,0],["2024-04-03",5194.3701171875,5228.75,5194.3701171875,5211.490234375,0],["2024-04-04",5244.0498046875,5256.58984375,5146.06005859375,5147.2099609375,0],["2024-04-05",5158.9501953125,5222.18017578125,5157.2099609375,5204.33984375,0],["2024-04-08",5211.3701171875,5219.56982421875,5197.35009765625,5202.39013671875,0],["2024-04-09",5217.02978515625,5224.81005859375,5160.77978515625,5209.91015625,0],["2024-04-10",5167.8798828125,5178.43017578125,5138.7001953125,5160.64013671875,0],["2024-04-11",5172.9501953125,5211.77978515625,5138.77001953125,5199.06005859375,0],["2024-04-12",5171.509765625,5175.02978515625,5107.93994140625,5123.41015625,0],["2024-04-15",5149.669921875,5168.43017578125,5052.47021484375,5061.81982421875,0],["2024-04-16",5064.58984375,5079.83984375,5039.830078125,5051.41015625,0],["2024-04-17",5068.97021484375,5077.9599609375,5007.25,5022.2099609375,0],["2024-04-18",5031.52001953125,5056.66015625,5001.89013671875,5011.1201171875,0],["2024-04-19",5005.43994140625,5019.02001953125,4953.56005859375,4967.22998046875,0],["2024-04-22",4987.330078125,5038.83984375,4969.39990234375,5010.60009765625,0],["2024-04-23",5028.85009765625,5076.1201171875,5027.9599609375,5070.5498046875,0],["2024-04-24",5084.85986328125,5089.47998046875,5047.02001953125,5071.6298828125,0],["2024-04-25",5019.8798828125,5057.75,4990.580078125,5048.419921875,0],["2024-04-26",5084.64990234375,5114.6201171875,5073.14013671875,5099.9599609375,0],["2024-04-29",5114.1298828125,5123.490234375,5088.64990234375,5116.169921875,0],["2024-04-30",5103.77978515625,5110.830078125,5035.31005859375,5035.68994140625,0],["2024-05-01",5029.02978515625,5096.1201171875,5013.4501953125,5018.39013671875,0],["2024-05-02",5049.31982421875,5073.2099609375,5011.0498046875,5064.2001953125,0],["2024-05-03",5122.77978515625,5139.1201171875,5101.22021484375,5127.7900390625,0],["2024-05-06",5142.419921875,5181.0,5142.419921875,5180.740234375,0],["2024-05-07",5187.2001953125,5200.22998046875,5178.9599609375,5187.7001953125,0],["2024-05-08",5168.97998046875,5191.9501953125,5165.85986328125,5187.669921875,0],["2024-05-09",5189.02978515625,5215.2998046875,5180.41015625,5214.080078125,0],["2024-05-10",5225.490234375,5239.66015625,5209.68017578125,5222.68017578125,0],["2024-05-13",5233.080078125,5237.259765625,5211.16015625,5221.419921875,0],["2024-05-14",5221.10009765625,5250.3701171875,5217.97998046875,5246.68017578125,0],["2024-05-15",5263.259765625,5311.759765625,5263.259765625,5308.14990234375,0],["2024-05-16",5310.06982421875,5325.490234375,5296.18994140625,5297.10009765625,0],["2024-05-17",5303.10009765625,5305.4501953125,5283.58984375,5303.27001953125,0],["2024-05-20",5305.35009765625,5325.31982421875,5302.39990234375,5308.1298828125,0],["2024-05-21",5298.68994140625,5324.31982421875,5297.8701171875,5321.41015625,0],["2024-05-22",5319.27978515625,5323.18017578125,5286.009765625,5307.009765625,0],["2024-05-23",5340.259765625,5341.8798828125,5256.93017578125,5267.83984375,0],["2024-05-24",5281.4501953125,5311.64990234375,5278.39013671875,5304.72021484375,0],["2024-05-28",5315.91015625,5315.91015625,5280.89013671875,5306.0400390625,0],["2024-05-29",5278.72998046875,5282.27001953125,5262.7001953125,5266.9501953125,0],["2024-05-30",5259.77001953125,5260.2099609375,5222.10009765625,5235.47998046875,0],["2024-05-31",5243.2099609375,5280.330078125,5191.68017578125,5277.509765625,0],["2024-06-03",5297.14990234375,5302.10986328125,5234.31982421875,5283.39990234375,0],["2024-06-04",5278.240234375,5298.7998046875,5257.6298828125,5291.33984375,0],["2024-06-05",5314.47998046875,5354.16015625,5297.64013671875,5354.02978515625,0],["2024-06-06",5357.7998046875,5362.35009765625,5335.35986328125,5352.9599609375,0],["2024-06-07",5343.81005859375,5375.080078125,5331.330078125,5346.990234375,0],["2024-06-10",5341.22021484375,5365.7900390625,5331.52001953125,5360.7900390625,0],["2024-06-11",5353.0,5375.9501953125,5327.25,5375.31982421875,0],["2024-06-12",5409.1298828125,5447.25,5409.1298828125,5421.02978515625,0],["2024-06-13",5441.93017578125,5441.93017578125,5402.509765625,5433.740234375,0],["2024-06-14",5424.080078125,5432.39013671875,5403.75,5431.60009765625,0],["2024-06-17",5431.10986328125,5488.5,5420.39990234375,5473.22998046875,0],["2024-06-18",5476.14990234375,5490.3798828125,5471.31982421875,5487.02978515625,0],["2024-06-20",5499.990234375,5505.52978515625,5455.56005859375,5473.169921875,0],["2024-06-21",5466.77001953125,5478.31005859375,5452.02978515625,5464.6201171875,0],["2024-06-24",5459.580078125,5490.66015625,5447.58984375,5447.8701171875,0],["2024-06-25",5460.72998046875,5472.8798828125,5446.56005859375,5469.2998046875,0],["2024-06-26",5460.7099609375,5483.14013671875,5451.8701171875,5477.89990234375,0],["2024-06-27",5473.58984375,5490.81005859375,5467.5400390625,5482.8701171875,0],["2024-06-28",5488.47998046875,5523.64013671875,5451.1201171875,5460.47998046875,0],["2024-07-01",5471.080078125,5479.5498046875,5446.52978515625,5475.08984375,0],["2024-07-02",5461.83984375,5509.68994140625,5458.43017578125,5509.009765625,0],["2024-07-03",5507.43994140625,5539.27001953125,5507.419921875,5537.02001953125,0],["2024-07-05",5537.91015625,5570.330078125,5531.6298828125,5567.18994140625,0],["2024-07-08",5572.75,5583.10986328125,5562.509765625,5572.85009765625,0],["2024-07-09",5584.240234375,5590.75,5574.56982421875,5576.97998046875,0],["2024-07-10",5591.259765625,5635.39013671875,5586.43994140625,5633.91015625,0],["2024-07-11",5635.2099609375,5642.4501953125,5576.52978515625,5584.5400390625,0],["2024-07-12",5590.759765625,5655.56005859375,5590.43994140625,5615.35009765625,0],["2024-07-15",5638.16015625,5666.93994140625,5614.75,5631.22021484375,0],["2024-07-16",5644.08984375,5669.669921875,5639.02001953125,5667.2001953125,0],["2024-07-17",5610.06982421875,5622.490234375,5584.81005859375,5588.27001953125,0],["2024-07-18",5608.56005859375,5614.0498046875,5522.81005859375,5544.58984375,0],["2024-07-19",5543.3701171875,5557.5,5497.0400390625,5505.0,0],["2024-07-22",5544.5400390625,5570.35986328125,5529.0400390625,5564.41015625,0],["2024-07-23",5565.2998046875,5585.33984375,5550.89990234375,5555.740234375,0],["2024-07-24",5505.83984375,5508.0400390625,5419.97998046875,5427.1298828125,0],["2024-07-25",5428.7001953125,5491.58984375,5390.9501953125,5399.22021484375,0],["2024-07-26",5433.669921875,5488.31982421875,5430.7001953125,5459.10009765625,0],["2024-07-29",5476.5498046875,5487.740234375,5444.43994140625,5463.5400390625,0],["2024-07-30",5478.72998046875,5489.4599609375,5401.7001953125,5436.43994140625,0],["2024-07-31",5505.58984375,5551.509765625,5493.75,5522.2998046875,0],["2024-08-01",5537.83984375,5566.16015625,5410.419921875,5446.68017578125,0],["2024-08-02",5376.6298828125,5383.89013671875,5302.02978515625,5346.56005859375,0],["2024-08-05",5151.14013671875,5250.89013671875,5119.259765625,5186.330078125,0],["2024-08-06",5206.419921875,5312.33984375,5193.56005859375,5240.02978515625,0],["2024-08-07",5293.1298828125,5330.64013671875,5195.5400390625,5199.5,0],["2024-08-08",5252.56982421875,5328.02978515625,5233.85009765625,5319.31005859375,0],["2024-08-09",5314.66015625,5358.669921875,5300.83984375,5344.16015625,0],["2024-08-12",5351.8798828125,5371.2001953125,5324.3701171875,5344.39013671875,0],["2024-08-13",5376.97998046875,5436.5,5376.97998046875,5434.43017578125,0],["2024-08-14",5442.35986328125,5463.22021484375,5415.91015625,5455.2099609375,0],["2024-08-15",5501.1298828125,5546.22998046875,5501.1298828125,5543.22021484375,0],["2024-08-16",5530.5,5561.97998046875,5525.169921875,5554.25,0],["2024-08-19",5557.22998046875,5608.2998046875,5550.740234375,5608.25,0],["2024-08-20",5602.8798828125,5620.509765625,5585.5,5597.1201171875,0],["2024-08-21",5603.08984375,5632.68017578125,5591.56982421875,5620.85009765625,0],["2024-08-22",5637.77001953125,5643.22021484375,5560.9501953125,5570.64013671875,0],["2024-08-23",5602.490234375,5641.81982421875,5585.16015625,5634.60986328125,0],["2024-08-26",5639.66015625,5651.6201171875,5602.33984375,5616.83984375,0],["2024-08-27",5602.89013671875,5631.18017578125,5593.47998046875,5625.7998046875,0],["2024-08-28",5624.509765625,5627.02978515625,5560.9501953125,5592.18017578125,0],["2024-08-29",5607.2998046875,5646.9501953125,5583.7099609375,5591.9599609375,0],["2024-08-30",5612.740234375,5651.3701171875,5581.7900390625,5648.39990234375,0],["2024-09-03",5623.89013671875,5623.89013671875,5504.330078125,5528.93017578125,0],["2024-09-04",5506.68017578125,5552.990234375,5503.66015625,5520.06982421875,0],["2024-09-05",5520.080078125,5546.2998046875,5480.5400390625,5503.41015625,0],["2024-09-06",5507.330078125,5522.47021484375,5402.6201171875,5408.419921875,0],["2024-09-09",5442.06982421875,5484.2001953125,5434.490234375,5471.0498046875,0],["2024-09-10",5490.509765625,5497.91015625,5441.72021484375,5495.52001953125,0],["2024-09-11",5496.419921875,5560.41015625,5406.9599609375,5554.1298828125,0],["2024-09-12",5557.47998046875,5600.7099609375,5535.5,5595.759765625,0],["2024-09-13",5603.33984375,5636.27001953125,5601.64990234375,5626.02001953125,0],["2024-09-16",5615.2099609375,5636.0498046875,5604.52978515625,5633.08984375,0],["2024-09-17",5655.509765625,5670.81005859375,5614.0498046875,5634.580078125,0],["2024-09-18",5641.68017578125,5689.75,5615.080078125,5618.259765625,0],["2024-09-19",5702.6298828125,5733.56982421875,5686.419921875,5713.64013671875,0],["2024-09-20",5709.64013671875,5715.14013671875,5674.490234375,5702.5498046875,0],["2024-09-23",5711.89990234375,5725.35986328125,5704.22021484375,5718.56982421875,0],["2024-09-24",5727.66015625,5735.31982421875,5698.990234375,5732.93017578125,0],["2024-09-25",5733.64990234375,5741.02978515625,5712.06005859375,5722.259765625,0],["2024-09-26",5762.22021484375,5767.3701171875,5721.009765625,5745.3701171875,0],["2024-09-27",5755.35986328125,5763.77978515625,5727.33984375,5738.169921875,0],["2024-09-30",5726.52001953125,5765.14013671875,5703.52978515625,5762.47998046875,0],["2024-10-01",5757.72998046875,5757.72998046875,5681.27978515625,5708.75,0],["2024-10-02",5698.14013671875,5719.6298828125,5674.0,5709.5400390625,0],["2024-10-03",5698.18994140625,5718.77978515625,5677.3701171875,5699.93994140625,0],["2024-10-04",5737.47998046875,5753.2099609375,5702.830078125,5751.06982421875,0],["2024-10-07",5737.7998046875,5739.33984375,5686.85009765625,5695.93994140625,0],["2024-10-08",5719.14013671875,5757.60009765625,5714.56005859375,5751.1298828125,0],["2024-10-09",5751.7998046875,5796.7998046875,5745.02001953125,5792.0400390625,0],["2024-10-10",5778.35986328125,5795.02978515625,5764.759765625,5780.0498046875,0],["2024-10-11",5775.08984375,5822.1298828125,5775.08984375,5815.02978515625,0],["2024-10-14",5829.81005859375,5871.41015625,5829.56982421875,5859.85009765625,0],["2024-10-15",5866.740234375,5870.35986328125,5804.47998046875,5815.259765625,0],["2024-10-16",5816.580078125,5846.52001953125,5808.33984375,5842.47021484375,0],["2024-10-17",5875.6201171875,5878.4599609375,5840.25,5841.47021484375,0],["2024-10-18",5859.43017578125,5872.169921875,5846.10986328125,5864.669921875,0],["2024-10-21",5857.81982421875,5866.919921875,5824.7900390625,5853.97998046875,0],["2024-10-22",5832.7001953125,5863.0400390625,5821.169921875,5851.2001953125,0],["2024-10-23",5834.5,5834.85009765625,5762.41015625,5797.419921875,0],["2024-10-24",5817.7998046875,5817.7998046875,5784.919921875,5809.85986328125,0],["2024-10-25",5826.75,5862.81982421875,5799.97998046875,5808.1201171875,0],["2024-10-28",5833.93017578125,5842.919921875,5823.080078125,5823.52001953125,0],["2024-10-29",5819.68017578125,5847.18994140625,5802.169921875,5832.919921875,0],["2024-10-30",5832.64990234375,5850.93994140625,5811.27978515625,5813.669921875,0],["2024-10-31",5775.33984375,5775.33984375,5702.85986328125,5705.4501953125,0],["2024-11-01",5723.22021484375,5772.52001953125,5723.22021484375,5728.7998046875,0],["2024-11-04",5725.14990234375,5741.43017578125,5696.509765625,5712.68994140625,0],["2024-11-05",5722.43017578125,5783.43994140625,5722.10009765625,5782.759765625,0],["2024-11-06",5864.89013671875,5936.14013671875,5864.89013671875,5929.0400390625,0],["2024-11-07",5947.2099609375,5983.83984375,5947.2099609375,5973.10009765625,0],["2024-11-08",5976.759765625,6012.4501953125,5976.759765625,5995.5400390625,0],["2024-11-11",6008.85986328125,6017.31005859375,5986.68994140625,6001.35009765625,0],["2024-11-12",6003.60009765625,6009.919921875,5960.080078125,5983.990234375,0],["2024-11-13",5985.75,6008.18994140625,5965.91015625,5985.3798828125,0],["2024-11-14",5989.68017578125,5993.8798828125,5942.27978515625,5949.169921875,0],["2024-11-15",5912.7900390625,5915.31982421875,5853.009765625,5870.6201171875,0],["2024-11-18",5874.169921875,5908.1201171875,5865.9501953125,5893.6201171875,0],["2024-11-19",5870.0498046875,5923.509765625,5855.2900390625,5916.97998046875,0],["2024-11-20",5914.33984375,5920.669921875,5860.56005859375,5917.10986328125,0],["2024-11-21",5940.580078125,5963.31982421875,5887.259765625,5948.7099609375,0],["2024-11-22",5944.35986328125,5972.89990234375,5944.35986328125,5969.33984375,0],["2024-11-25",5992.27978515625,6020.75,5963.91015625,5987.3701171875,0],["2024-11-26",6000.02978515625,6025.419921875,5992.27001953125,6021.6298828125,0],["2024-11-27",6014.10986328125,6020.16015625,5984.8701171875,5998.740234375,0],["2024-11-29",6003.97998046875,6044.169921875,6003.97998046875,6032.3798828125,0],["2024-12-02",6040.10986328125,6053.580078125,6035.330078125,6047.14990234375,0],["2024-12-03",6042.97021484375,6052.06982421875,6033.39013671875,6049.8798828125,0],["2024-12-04",6069.39013671875,6089.83984375,6061.06005859375,6086.490234375,0],["2024-12-05",6089.02978515625,6094.5498046875,6072.89990234375,6075.10986328125,0],["2024-12-06",6081.3798828125,6099.97021484375,6079.97998046875,6090.27001953125,0],["2024-12-09",6083.009765625,6088.509765625,6048.6298828125,6052.85009765625,0],["2024-12-10",6057.58984375,6065.39990234375,6029.89013671875,6034.91015625,0],["2024-12-11",6060.14990234375,6092.58984375,6060.14990234375,6084.18994140625,0],["2024-12-12",6074.2900390625,6079.68017578125,6051.25,6051.25,0],["2024-12-13",6068.169921875,6078.580078125,6035.77001953125,6051.08984375,0],["2024-12-16",6063.7900390625,6085.18994140625,6059.14013671875,6074.080078125,0],["2024-12-17",6052.5498046875,6057.68017578125,6035.18994140625,6050.60986328125,0],["2024-12-18",6047.64990234375,6070.669921875,5867.7900390625,5872.16015625,0],["2024-12-19",5912.7099609375,5935.52001953125,5866.06982421875,5867.080078125,0],["2024-12-20",5842.0,5982.06005859375,5832.2998046875,5930.85009765625,0],["2024-12-23",5940.25,5978.25,5902.56982421875,5974.06982421875,0],["2024-12-24",5984.6298828125,6040.10009765625,5981.43994140625,6040.0400390625,0],["2024-12-26",6024.97021484375,6049.75,6007.3701171875,6037.58984375,0],["2024-12-27",6006.169921875,6006.169921875,5932.9501953125,5970.83984375,0],["2024-12-30",5920.669921875,5940.7900390625,5869.16015625,5906.93994140625,0],["2024-12-31",5919.740234375,5929.740234375,5868.85986328125,5881.6298828125,0],["2025-01-02",5903.259765625,5935.08984375,5829.52978515625,5868.5498046875,0],["2025-01-03",5891.06982421875,5949.33984375,5888.66015625,5942.47021484375,0],["2025-01-06",5982.81005859375,6021.0400390625,5960.009765625,5975.3798828125,0],["2025-01-07",5993.259765625,6000.68017578125,5890.68017578125,5909.02978515625,0],["2025-01-08",5910.66015625,5927.89013671875,5874.77978515625,5918.25,0],["2025-01-10",5890.35009765625,5890.35009765625,5807.77978515625,5827.0400390625,0],["2025-01-13",5782.02001953125,5838.60986328125,5773.31005859375,5836.22021484375,0],["2025-01-14",5859.27001953125,5871.919921875,5805.419921875,5842.91015625,0],["2025-01-15",5905.2099609375,5960.60986328125,5905.2099609375,5949.91015625,0],["2025-01-16",5963.60986328125,5964.68994140625,5930.72021484375,5937.33984375,0],["2025-01-17",5995.39990234375,6014.9599609375,5978.43994140625,5996.66015625,0],["2025-01-21",6014.1201171875,6051.509765625,6006.8798828125,6049.240234375,0],["2025-01-22",6081.39013671875,6100.81005859375,6076.1298828125,6086.3701171875,0],["2025-01-23",6076.31982421875,6118.72998046875,6074.669921875,6118.7099609375,0],["2025-01-24",6121.43017578125,6128.18017578125,6088.740234375,6101.240234375,0],["2025-01-27",5969.0400390625,6017.169921875,5962.919921875,6012.27978515625,0],["2025-01-28",6026.97021484375,6074.5400390625,5994.6298828125,6067.7001953125,0],["2025-01-29",6057.7001953125,6062.830078125,6012.9599609375,6039.31005859375,0],["2025-01-30",6050.75,6086.64013671875,6027.4599609375,6071.169921875,0],["2025-01-31",6096.7900390625,6120.91015625,6030.93017578125,6040.52978515625,0],["2025-02-03",5969.64990234375,6022.1298828125,5923.93017578125,5994.56982421875,0],["2025-02-04",5998.14013671875,6042.47998046875,5990.8701171875,6037.8798828125,0],["2025-02-05",6020.4501953125,6062.85986328125,6007.06005859375,6061.47998046875,0],["2025-02-06",6072.22021484375,6084.02978515625,6046.830078125,6083.56982421875,0],["2025-02-07",6083.1298828125,6101.27978515625,6019.9599609375,6025.990234375,0],["2025-02-10",6046.39990234375,6073.3798828125,6044.83984375,6066.43994140625,0],["2025-02-11",6049.31982421875,6076.27978515625,6042.33984375,6068.5,0],["2025-02-12",6025.080078125,6063.0,6003.0,6051.97021484375,0],["2025-02-13",6060.58984375,6116.91015625,6050.9501953125,6115.06982421875,0],["2025-02-14",6115.52001953125,6127.47021484375,6107.6201171875,6114.6298828125,0],["2025-02-18",6121.60009765625,6129.6298828125,6099.509765625,6129.580078125,0],["2025-02-19",6117.759765625,6147.43017578125,6111.14990234375,6144.14990234375,0],["2025-02-20",6134.5,6134.5,6084.58984375,6117.52001953125,0],["2025-02-21",6114.10009765625,6114.81982421875,6008.56005859375,6013.1298828125,0],["2025-02-24",6026.68994140625,6043.64990234375,5977.830078125,5983.25,0],["2025-02-25",5982.72998046875,5992.64990234375,5908.490234375,5955.25,0],["2025-02-26",5970.8701171875,6009.81982421875,5932.68994140625,5956.06005859375,0],["2025-02-27",5981.8798828125,5993.68994140625,5858.77978515625,5861.56982421875,0],["2025-02-28",5856.740234375,5959.39990234375,5837.66015625,5954.5,0],["2025-03-03",5968.330078125,5986.08984375,5810.91015625,5849.72021484375,0],["2025-03-04",5811.97998046875,5865.080078125,5732.58984375,5778.14990234375,0],["2025-03-05",5781.35986328125,5860.58984375,5742.35009765625,5842.6298828125,0],["2025-03-06",5785.8701171875,5812.080078125,5711.64013671875,5738.52001953125,0],["2025-03-07",5726.009765625,5783.009765625,5666.2900390625,5770.2001953125,0],["2025-03-10",5705.3701171875,5705.3701171875,5564.02001953125,5614.56005859375,0],["2025-03-11",5603.64990234375,5636.2998046875,5528.41015625,5572.06982421875,0],["2025-03-12",5624.83984375,5642.18994140625,5546.08984375,5599.2998046875,0],["2025-03-13",5594.4501953125,5597.77978515625,5504.64990234375,5521.52001953125,0],["2025-03-14",5563.85009765625,5645.27001953125,5563.85009765625,5638.93994140625,0],["2025-03-17",5635.60009765625,5703.52001953125,5631.1201171875,5675.1201171875,0],["2025-03-18",5654.52978515625,5654.52978515625,5597.759765625,5614.66015625,0],["2025-03-19",5632.3701171875,5715.330078125,5622.2001953125,5675.2900390625,0],["2025-03-20",5646.919921875,5711.14990234375,5632.330078125,5662.89013671875,0],["2025-03-21",5630.72998046875,5670.83984375,5603.10009765625,5667.56005859375,0],["2025-03-24",5718.080078125,5775.14013671875,5718.080078125,5767.56982421875,0],["2025-03-25",5775.9599609375,5786.9501953125,5760.419921875,5776.64990234375,0],["2025-03-26",5771.66015625,5783.6201171875,5694.41015625,5712.2001953125,0],["2025-03-27",5695.64013671875,5732.27978515625,5670.93994140625,5693.31005859375,0],["2025-03-28",5679.2001953125,5685.89013671875,5572.419921875,5580.93994140625,0],["2025-03-31",5527.91015625,5627.56005859375,5488.72998046875,5611.85009765625,0],["2025-04-01",5597.52978515625,5650.56982421875,5558.52001953125,5633.06982421875,0],["2025-04-02",5580.759765625,5695.31005859375,5571.47998046875,5670.97021484375,0],["2025-04-03",5492.740234375,5499.52978515625,5390.830078125,5396.52001953125,0],["2025-04-04",5292.14013671875,5292.14013671875,5069.89990234375,5074.080078125,0],["2025-04-07",4953.7900390625,5246.56982421875,4835.0400390625,5062.25,0],["2025-04-08",5193.56982421875,5267.47021484375,4910.419921875,4982.77001953125,0],["2025-04-09",4965.27978515625,5481.33984375,4948.43017578125,5456.89990234375,0],["2025-04-10",5353.14990234375,5353.14990234375,5115.27001953125,5268.0498046875,0],["2025-04-11",5255.56005859375,5381.4599609375,5220.77001953125,5363.35986328125,0],["2025-04-14",5441.9599609375,5459.4599609375,5358.02001953125,5405.97021484375,0],["2025-04-15",5411.990234375,5450.41015625,5386.43994140625,5396.6298828125,0],["2025-04-16",5335.75,5367.240234375,5220.7900390625,5275.7001953125,0],["2025-04-17",5305.4501953125,5328.31005859375,5255.580078125,5282.7001953125,0],["2025-04-21",5232.93994140625,5232.93994140625,5101.6298828125,5158.2001953125,0],["2025-04-22",5207.669921875,5309.60986328125,5207.669921875,5287.759765625,0],["2025-04-23",5395.919921875,5469.68994140625,5356.169921875,5375.85986328125,0],["2025-04-24",5381.3798828125,5489.39990234375,5371.9599609375,5484.77001953125,0],["2025-04-25",5489.72998046875,5528.10986328125,5455.85986328125,5525.2099609375,0],["2025-04-28",5529.22021484375,5553.66015625,5468.64013671875,5528.75,0],["2025-04-29",5508.8701171875,5571.9501953125,5505.7001953125,5560.830078125,0],["2025-04-30",5499.43994140625,5581.83984375,5433.240234375,5569.06005859375,0],["2025-05-01",5625.14013671875,5658.91015625,5597.35009765625,5604.14013671875,0],["2025-05-02",5645.8798828125,5700.7001953125,5642.27978515625,5686.669921875,0],["2025-05-05",5655.31982421875,5683.3798828125,5634.47998046875,5650.3798828125,0],["2025-05-06",5605.8701171875,5649.580078125,5586.0400390625,5606.91015625,0],["2025-05-07",5614.18017578125,5654.72998046875,5578.64013671875,5631.27978515625,0],["2025-05-08",5663.60009765625,5720.10009765625,5635.3798828125,5663.93994140625,0],["2025-05-09",5679.64990234375,5691.68994140625,5644.14990234375,5659.91015625,0],["2025-05-12",5807.2001953125,5845.3701171875,5786.080078125,5844.18994140625,0],["2025-05-13",5854.14990234375,5906.64013671875,5845.02001953125,5886.5498046875,0],["2025-05-14",5896.740234375,5906.5498046875,5872.10986328125,5892.580078125,0],["2025-05-15",5869.81982421875,5924.2099609375,5865.16015625,5916.93017578125,0],["2025-05-16",5929.08984375,5958.6201171875,5907.35986328125,5958.3798828125,0],["2025-05-19",5902.8798828125,5968.60986328125,5895.68994140625,5963.60009765625,0],["2025-05-20",5944.66015625,5953.06005859375,5909.259765625,5940.4599609375,0],["2025-05-21",5910.18017578125,5938.3701171875,5830.91015625,5844.60986328125,0],["2025-05-22",5841.259765625,5878.080078125,5825.81982421875,5842.009765625,0],["2025-05-23",5781.89013671875,5829.509765625,5767.41015625,5802.81982421875,0],["2025-05-27",5854.06982421875,5924.330078125,5854.06982421875,5921.5400390625,0],["2025-05-28",5925.5400390625,5939.919921875,5881.8798828125,5888.5498046875,0],["2025-05-29",5939.9599609375,5943.1298828125,5873.7998046875,5912.169921875,0],["2025-05-30",5903.669921875,5922.14013671875,5843.66015625,5911.68994140625,0],["2025-06-02",5896.68017578125,5937.39990234375,5861.43017578125,5935.93994140625,0],["2025-06-03",5938.56005859375,5981.35009765625,5929.0,5970.3701171875,0],["2025-06-04",5978.93994140625,5990.47998046875,5966.10986328125,5970.81005859375,0],["2025-06-05",5985.669921875,5999.7001953125,5921.2001953125,5939.2998046875,0],["2025-06-06",5987.06005859375,6016.8701171875,5978.6298828125,6000.35986328125,0],["2025-06-09",6004.6298828125,6021.31005859375,5994.18017578125,6005.8798828125,0],["2025-06-10",6009.91015625,6043.009765625,6000.27978515625,6038.81005859375,0],["2025-06-11",6049.3798828125,6059.39990234375,6002.31982421875,6022.240234375,0],["2025-06-12",6009.89990234375,6045.43017578125,6003.8798828125,6045.259765625,0],["2025-06-13",6000.56005859375,6026.16015625,5963.2099609375,5976.97021484375,0],["2025-06-16",6004.0,6050.830078125,6004.0,6033.10986328125,0],["2025-06-17",6012.14990234375,6023.25,5974.7998046875,5982.72021484375,0],["2025-06-18",5987.93017578125,6018.25,5971.89013671875,5980.8701171875,0],["2025-06-20",5999.669921875,6018.2001953125,5952.56005859375,5967.83984375,0],["2025-06-23",5969.669921875,6028.77001953125,5943.22998046875,6025.169921875,0],["2025-06-24",6061.2099609375,6101.759765625,6059.25,6092.18017578125,0],["2025-06-25",6104.22998046875,6108.509765625,6080.08984375,6092.16015625,0],["2025-06-26",6112.08984375,6146.52001953125,6107.27001953125,6141.02001953125,0],["2025-06-27",6150.7001953125,6187.68017578125,6132.35009765625,6173.06982421875,0],["2025-06-30",6193.35986328125,6215.080078125,6174.97021484375,6204.9501953125,0],["2025-07-01",6187.25,6210.77978515625,6177.97021484375,6198.009765625,0],["2025-07-02",6193.8798828125,6227.60009765625,6188.2900390625,6227.419921875,0],["2025-07-03",6246.4599609375,6284.64990234375,6246.4599609375,6279.35009765625,0],["2025-07-07",6259.0400390625,6262.06982421875,6201.0,6229.97998046875,0],["2025-07-08",6234.02978515625,6242.7001953125,6217.75,6225.52001953125,0],["2025-07-09",6243.330078125,6269.16015625,6231.43017578125,6263.259765625,0],["2025-07-10",6266.7998046875,6290.22021484375,6251.43994140625,6280.4599609375,0],["2025-07-11",6255.68017578125,6269.43994140625,6237.60009765625,6259.75,0],["2025-07-14",6255.14990234375,6273.31005859375,6239.22021484375,6268.56005859375,0],["2025-07-15",6295.2900390625,6302.0400390625,6241.68017578125,6243.759765625,0],["2025-07-16",6254.5,6268.1201171875,6201.58984375,6263.7001953125,0],["2025-07-17",6263.39990234375,6304.68994140625,6262.27001953125,6297.35986328125,0],["2025-07-18",6312.9501953125,6315.60986328125,6285.27001953125,6296.7900390625,0],["2025-07-21",6304.740234375,6336.080078125,6303.7900390625,6305.60009765625,0],["2025-07-22",6306.60009765625,6316.1201171875,6281.7099609375,6309.6201171875,0],["2025-07-23",6326.89990234375,6360.64013671875,6317.490234375,6358.91015625,0],["2025-07-24",6368.60009765625,6381.31005859375,6360.56982421875,6363.35009765625,0],["2025-07-25",6370.009765625,6395.81982421875,6368.52978515625,6388.64013671875,0],["2025-07-28",6397.68994140625,6401.06982421875,6375.7900390625,6389.77001953125,0],["2025-07-29",6405.6201171875,6409.259765625,6363.919921875,6370.85986328125,0],["2025-07-30",6381.22998046875,6396.5400390625,6336.3798828125,6362.89990234375,0],["2025-07-31",6427.02001953125,6427.02001953125,6327.64013671875,6339.39013671875,0],["2025-08-01",6287.27978515625,6287.27978515625,6212.68994140625,6238.009765625,0],["2025-08-04",6271.7099609375,6330.68994140625,6271.7099609375,6329.93994140625,0],["2025-08-05",6336.6298828125,6346.0,6289.3701171875,6299.18994140625,0],["2025-08-06",6309.2998046875,6352.830078125,6301.10986328125,6345.06005859375,0],["2025-08-07",6374.31982421875,6389.7099609375,6310.31982421875,6340.0,0],["2025-08-08",6355.22021484375,6395.16015625,6355.22021484375,6389.4501953125,0],["2025-08-11",6389.669921875,6407.25,6364.06005859375,6373.4501953125,0],["2025-08-12",6395.169921875,6446.5498046875,6385.759765625,6445.759765625,0],["2025-08-13",6462.669921875,6480.27978515625,6445.02001953125,6466.580078125,0],["2025-08-14",6453.4599609375,6473.919921875,6441.06982421875,6468.5400390625,0],["2025-08-15",6477.3798828125,6481.33984375,6441.85009765625,6449.7998046875,0],["2025-08-18",6445.02001953125,6455.35009765625,6437.7001953125,6449.14990234375,0],["2025-08-19",6446.240234375,6456.47998046875,6400.22021484375,6411.3701171875,0],["2025-08-20",6406.6201171875,6408.39990234375,6343.85986328125,6395.77978515625,0],["2025-08-21",6380.830078125,6393.64990234375,6352.7099609375,6370.169921875,0],["2025-08-22",6384.58984375,6478.89013671875,6384.58984375,6466.91015625,0],["2025-08-25",6457.669921875,6466.89013671875,6438.06005859375,6439.31982421875,0],["2025-08-26",6435.490234375,6468.3701171875,6429.2099609375,6465.93994140625,0],["2025-08-27",6462.259765625,6487.06005859375,6457.83984375,6481.39990234375,0],["2025-08-28",6483.83984375,6508.22998046875,6466.9599609375,6501.85986328125,0],["2025-08-29",6489.27978515625,6491.759765625,6444.56982421875,6460.259765625,0],["2025-09-02",6401.509765625,6416.5400390625,6360.580078125,6415.5400390625,0],["2025-09-03",6445.81982421875,6453.669921875,6416.169921875,6448.259765625,0],["2025-09-04",6456.60009765625,6502.5400390625,6445.97998046875,6502.080078125,0],["2025-09-05",6529.080078125,6532.64990234375,6443.97998046875,6481.5,0],["2025-09-08",6498.08984375,6508.669921875,6483.2900390625,6495.14990234375,0],["2025-09-09",6503.330078125,6518.22998046875,6483.080078125,6512.60986328125,0],["2025-09-10",6550.2900390625,6555.97021484375,6516.33984375,6532.0400390625,0],["2025-09-11",6554.41015625,6592.89013671875,6545.7998046875,6587.47021484375,0],["2025-09-12",6590.66015625,6600.2099609375,6579.490234375,6584.2900390625,0],["2025-09-15",6603.490234375,6619.6201171875,6602.06982421875,6615.27978515625,0],["2025-09-16",6624.1298828125,6626.990234375,6600.10986328125,6606.759765625,0],["2025-09-17",6604.8701171875,6624.39013671875,6551.14990234375,6600.35009765625,0],["2025-09-18",6626.85009765625,6656.7998046875,6611.89013671875,6631.9599609375,0],["2025-09-19",6647.10986328125,6671.81982421875,6630.31005859375,6664.35986328125,0],["2025-09-22",6654.27978515625,6698.8798828125,6648.06982421875,6693.75,0],["2025-09-23",6692.43994140625,6699.52001953125,6645.580078125,6656.919921875,0],["2025-09-24",6669.7900390625,6672.66015625,6621.759765625,6637.97021484375,0],["2025-09-25",6608.18994140625,6619.0,6569.22021484375,6604.72021484375,0],["2025-09-26",6615.3798828125,6648.97021484375,6604.43017578125,6643.7001953125,0],["2025-09-29",6661.580078125,6677.31005859375,6644.490234375,6661.2099609375,0],["2025-09-30",6656.18994140625,6691.25,6641.0,6688.4599609375,0],["2025-10-01",6664.919921875,6718.47998046875,6656.2001953125,6711.2001953125,0],["2025-10-02",6731.31005859375,6731.93994140625,6693.22998046875,6715.35009765625,0],["2025-10-03",6722.14013671875,6750.8701171875,6705.669921875,6715.7900390625,0],["2025-10-06",6733.85986328125,6749.52001953125,6717.77978515625,6740.27978515625,0],["2025-10-07",6746.14013671875,6754.490234375,6699.9599609375,6714.58984375,0],["2025-10-08",6723.8701171875,6755.64013671875,6718.08984375,6753.72021484375,0],["2025-10-09",6760.5,6764.580078125,6716.169921875,6735.10986328125,0],["2025-10-10",6740.490234375,6762.39990234375,6550.77978515625,6552.509765625,0],["2025-10-13",6622.52978515625,6668.68017578125,6620.7099609375,6654.72021484375,0],["2025-10-14",6602.490234375,6680.7001953125,6555.06982421875,6644.31005859375,0],["2025-10-15",6688.27001953125,6724.1201171875,6612.10986328125,6671.06005859375,0],["2025-10-16",6689.02001953125,6709.33984375,6593.990234375,6629.06982421875,0],["2025-10-17",6613.27001953125,6678.8798828125,6603.759765625,6664.009765625,0],["2025-10-20",6690.0498046875,6744.35009765625,6690.0498046875,6735.1298828125,0],["2025-10-21",6736.75,6752.16015625,6722.02978515625,6735.35009765625,0],["2025-10-22",6741.33984375,6741.75,6655.68994140625,6699.39990234375,0],["2025-10-23",6703.64990234375,6749.52978515625,6700.14013671875,6738.43994140625,0],["2025-10-24",6772.06982421875,6807.10986328125,6772.06982421875,6791.68994140625,0],["2025-10-27",6845.4599609375,6877.27978515625,6843.93994140625,6875.16015625,0],["2025-10-28",6897.740234375,6911.2998046875,6870.72998046875,6890.89013671875,0],["2025-10-29",6910.9501953125,6920.33984375,6851.91015625,6890.58984375,0],["2025-10-30",6860.5,6880.75,6820.68994140625,6822.33984375,0],["2025-10-31",6879.169921875,6879.169921875,6814.259765625,6840.2001953125,0],["2025-11-03",6882.31982421875,6882.31982421875,6820.6201171875,6851.97021484375,0],["2025-11-04",6788.52001953125,6820.2099609375,6766.7099609375,6771.5498046875,0],["2025-11-05",6769.77001953125,6829.77978515625,6763.10986328125,6796.2900390625,0],["2025-11-06",6787.58984375,6796.68017578125,6707.509765625,6720.31982421875,0],["2025-11-07",6696.18017578125,6730.10986328125,6631.43994140625,6728.7998046875,0],["2025-11-10",6785.35986328125,6841.31982421875,6770.56005859375,6832.43017578125,0],["2025-11-11",6815.64013671875,6855.1298828125,6806.8701171875,6846.60986328125,0],["2025-11-12",6867.77001953125,6869.91015625,6829.6201171875,6850.919921875,0],["2025-11-13",6826.47021484375,6828.0498046875,6724.72021484375,6737.490234375,0],["2025-11-14",6672.14013671875,6774.31005859375,6646.8701171875,6734.10986328125,0],["2025-11-17",6713.60986328125,6754.5,6638.89990234375,6672.41015625,0],["2025-11-18",6641.18994140625,6666.6298828125,6574.31982421875,6617.31982421875,0],["2025-11-19",6625.83984375,6689.75,6603.5,6642.16015625,0],["2025-11-20",6737.93017578125,6770.35009765625,6534.0498046875,6538.759765625,0],["2025-11-21",6555.77001953125,6660.0498046875,6521.919921875,6602.990234375,0],["2025-11-24",6636.5400390625,6715.75,6630.7001953125,6705.1201171875,0],["2025-11-25",6697.02978515625,6776.39990234375,6659.97998046875,6765.8798828125,0],["2025-11-26",6793.5498046875,6831.43994140625,6783.8701171875,6812.60986328125,0],["2025-11-28",6822.52001953125,6850.85986328125,6819.75,6849.08984375,0],["2025-12-01",6812.2998046875,6843.64990234375,6799.93994140625,6812.6298828125,0],["2025-12-02",6830.9599609375,6851.5498046875,6806.7099609375,6829.3701171875,0],["2025-12-03",6815.2900390625,6862.419921875,6810.43017578125,6849.72021484375,0],["2025-12-04",6866.47021484375,6866.47021484375,6827.1201171875,6857.1201171875,0],["2025-12-05",6866.31982421875,6895.77978515625,6858.2900390625,6870.39990234375,0],["2025-12-08",6875.2001953125,6878.27001953125,6827.18994140625,6846.509765625,0],["2025-12-09",6840.60986328125,6864.919921875,6837.43017578125,6840.509765625,0],["2025-12-10",6833.490234375,6900.669921875,6824.68994140625,6886.68017578125,0],["2025-12-11",6861.2998046875,6903.4599609375,6833.4501953125,6901.0,0],["2025-12-12",6886.85009765625,6899.85009765625,6801.7900390625,6827.41015625,0],["2025-12-15",6860.18994140625,6861.58984375,6801.490234375,6816.509765625,0],["2025-12-16",6800.1201171875,6819.27001953125,6759.740234375,6800.259765625,0],["2025-12-17",6802.8798828125,6812.259765625,6720.43017578125,6721.43017578125,0],["2025-12-18",6778.06005859375,6816.1298828125,6758.5,6774.759765625,0],["2025-12-19",6792.6201171875,6840.02001953125,6792.6201171875,6834.5,0],["2025-12-22",6865.2099609375,6882.02978515625,6855.740234375,6878.490234375,0],["2025-12-23",6872.41015625,6910.8798828125,6868.81005859375,6909.7900390625,0],["2025-12-24",6904.91015625,6937.31982421875,6904.91015625,6932.0498046875,0],["2025-12-26",6936.02001953125,6945.77001953125,6921.60009765625,6929.93994140625,0],["2025-12-29",6903.60009765625,6920.2099609375,6888.759765625,6905.740234375,0],["2025-12-30",6900.43994140625,6913.25,6893.47021484375,6896.240234375,0],["2025-12-31",6898.81982421875,6901.419921875,6844.5498046875,6845.5,0],["2026-01-02",6878.10986328125,6894.8701171875,6824.31005859375,6858.47021484375,0],["2026-01-05",6892.18994140625,6920.3798828125,6891.56005859375,6902.0498046875,0],["2026-01-06",6908.02978515625,6948.68994140625,6904.02001953125,6944.81982421875,0],["2026-01-07",6945.06982421875,6965.68994140625,6919.18994140625,6920.93017578125,0],["2026-01-08",6914.10986328125,6931.27978515625,6899.330078125,6921.4599609375,0],["2026-01-09",6927.830078125,6978.35986328125,6917.64013671875,6966.27978515625,0],["2026-01-12",6944.1201171875,6986.330078125,6934.06982421875,6977.27001953125,0],["2026-01-13",6977.41015625,6985.830078125,6938.77001953125,6963.740234375,0],["2026-01-14",6937.41015625,6941.2998046875,6885.740234375,6926.60009765625,0],["2026-01-15",6969.4599609375,6979.33984375,6937.93017578125,6944.47021484375,0],["2026-01-16",6960.5400390625,6967.2998046875,6925.08984375,6940.009765625,0],["2026-01-20",6865.240234375,6871.169921875,6789.0498046875,6796.85986328125,0],["2026-01-21",6810.7099609375,6910.39013671875,6804.9599609375,6875.6201171875,0],["2026-01-22",6914.43994140625,6934.75,6893.6201171875,6913.35009765625,0],["2026-01-23",6907.85009765625,6932.9599609375,6895.5,6915.60986328125,0],["2026-01-26",6923.22998046875,6964.66015625,6921.60009765625,6950.22998046875,0],["2026-01-27",6965.9599609375,6988.81982421875,6958.830078125,6978.60009765625,0],["2026-01-28",7002.0,7002.27978515625,6963.4599609375,6978.02978515625,0],["2026-01-29",6977.740234375,6992.83984375,6870.7998046875,6969.009765625,0],["2026-01-30",6947.27001953125,6964.08984375,6893.47998046875,6939.02978515625,0],["2026-02-02",6916.64013671875,6991.919921875,6914.33984375,6976.43994140625,0],["2026-02-03",6985.4501953125,6993.080078125,6862.0498046875,6917.81005859375,0],["2026-02-04",6924.5,6936.08984375,6838.7998046875,6882.72021484375,0],["2026-02-05",6837.39013671875,6857.85009765625,6780.1298828125,6798.39990234375,0],["2026-02-06",6816.740234375,6944.89013671875,6816.740234375,6932.2998046875,0],["2026-02-09",6917.259765625,6980.10009765625,6905.8701171875,6964.81982421875,0],["2026-02-10",6974.490234375,6986.830078125,6937.52978515625,6941.81005859375,0],["2026-02-11",6976.47998046875,6993.47998046875,6911.97021484375,6941.47021484375,0],["2026-02-12",6957.5400390625,6973.22021484375,6824.0400390625,6832.759765625,0],["2026-02-13",6834.27001953125,6881.9599609375,6794.5498046875,6836.169921875,0],["2026-02-17",6819.85986328125,6866.990234375,6775.5,6843.22021484375,0],["2026-02-18",6855.47998046875,6909.1201171875,6849.66015625,6881.31005859375,0],["2026-02-19",6861.33984375,6879.1201171875,6833.06005859375,6861.89013671875,0],["2026-02-20",6843.259765625,6915.85986328125,6836.330078125,6909.509765625,0],["2026-02-23",6901.25,6916.9599609375,6819.81982421875,6837.75,0],["2026-02-24",6837.3701171875,6899.169921875,6815.43017578125,6890.06982421875,0],["2026-02-25",6915.14990234375,6952.509765625,6915.14990234375,6946.1298828125,0],["2026-02-26",6944.740234375,6947.25,6859.72998046875,6908.85986328125,0],["2026-02-27",6856.5400390625,6882.9599609375,6831.740234375,6878.8798828125,0],["2026-03-02",6824.35986328125,6901.009765625,6796.85009765625,6881.6201171875,0],["2026-03-03",6800.259765625,6840.0498046875,6710.419921875,6816.6298828125,0],["2026-03-04",6831.68994140625,6885.93994140625,6811.64013671875,6869.5,0],["2026-03-05",6851.080078125,6870.43017578125,6770.77978515625,6830.7099609375,0],["2026-03-06",6769.02978515625,6773.419921875,6711.56005859375,6740.02001953125,0],["2026-03-09",6699.7998046875,6810.43994140625,6636.0400390625,6795.990234375,0],["2026-03-10",6796.56005859375,6845.080078125,6759.740234375,6781.47998046875,0],["2026-03-11",6790.08984375,6811.14990234375,6745.58984375,6775.7998046875,0],["2026-03-12",6740.8798828125,6740.8798828125,6670.39990234375,6672.6201171875,0],["2026-03-13",6673.490234375,6733.2998046875,6623.919921875,6632.18994140625,0],["2026-03-16",6674.3701171875,6729.7900390625,6674.3701171875,6699.3798828125,0],["2026-03-17",6722.35009765625,6754.2998046875,6710.7998046875,6716.08984375,0],["2026-03-18",6697.16015625,6705.18017578125,6621.66015625,6624.7001953125,0],["2026-03-19",6583.1201171875,6636.740234375,6557.81982421875,6606.490234375,0],["2026-03-20",6594.66015625,6594.66015625,6473.52001953125,6506.47998046875,0],["2026-03-23",6574.9599609375,6651.6201171875,6565.5498046875,6581.0,0],["2026-03-24",6552.08984375,6595.75,6525.10986328125,6556.3701171875,0],["2026-03-25",6598.35009765625,6633.93994140625,6568.41015625,6591.89990234375,0],["2026-03-26",6555.85986328125,6573.22021484375,6473.7900390625,6477.16015625,0],["2026-03-27",6453.89013671875,6453.89013671875,6356.080078125,6368.85009765625,0],["2026-03-30",6403.3701171875,6427.31005859375,6316.91015625,6343.72021484375,0],["2026-03-31",6395.8798828125,6539.0498046875,6395.8798828125,6528.52001953125,0],["2026-04-01",6556.56005859375,6609.669921875,6554.2900390625,6575.31982421875,0],["2026-04-02",6512.60986328125,6601.91015625,6474.93994140625,6582.68994140625,0],["2026-04-06",6587.66015625,6618.1298828125,6579.72021484375,6611.830078125,0],["2026-04-07",6601.93017578125,6618.259765625,6534.5498046875,6616.85009765625,0],["2026-04-08",6754.35986328125,6793.5,6740.27978515625,6782.81005859375,0],["2026-04-09",6783.68994140625,6835.31005859375,6761.5498046875,6824.66015625,0],["2026-04-10",6839.240234375,6845.77001953125,6808.4599609375,6816.89013671875,0],["2026-04-13",6806.47021484375,6887.0,6790.02001953125,6886.240234375,0],["2026-04-14",6910.2001953125,6969.419921875,6905.169921875,6967.3798828125,0],["2026-04-15",6978.169921875,7026.240234375,6967.1298828125,7022.9501953125,0],["2026-04-16",7037.77978515625,7051.22998046875,7008.52001953125,7041.27978515625,0],["2026-04-17",7074.5498046875,7147.52001953125,7074.5498046875,7126.06005859375,0],["2026-04-20",7117.0498046875,7122.64990234375,7084.41015625,7109.14013671875,0],["2026-04-21",7122.64013671875,7137.27001953125,7050.2001953125,7064.009765625,0],["2026-04-22",7102.91015625,7138.64013671875,7102.91015625,7137.89990234375,0],["2026-04-23",7118.7998046875,7147.77978515625,7046.5498046875,7108.39990234375,0],["2026-04-24",7136.47998046875,7168.58984375,7112.81982421875,7165.080078125,0],["2026-04-27",7152.72021484375,7178.740234375,7146.72021484375,7173.91015625,0],["2026-04-28",7133.740234375,7152.52001953125,7115.169921875,7138.7998046875,0],["2026-04-29",7131.60986328125,7145.6298828125,7107.85986328125,7135.9501953125,0],["2026-04-30",7161.75,7219.830078125,7126.14990234375,7209.009765625,0],["2026-05-01",7234.5400390625,7272.52001953125,7229.31982421875,7230.1201171875,0],["2026-05-04",7228.3798828125,7244.5400390625,7174.1201171875,7200.75,0],["2026-05-05",7233.6201171875,7273.259765625,7233.6201171875,7259.22021484375,0],["2026-05-06",7294.14013671875,7369.22021484375,7294.14013671875,7365.1201171875,0],["2026-05-07",7376.77978515625,7385.02001953125,7321.25,7337.10986328125,0],["2026-05-08",7362.97021484375,7401.5,7362.97021484375,7398.93017578125,0],["2026-05-11",7385.31005859375,7428.97021484375,7384.2001953125,7412.83984375,0],["2026-05-12",7390.6298828125,7409.56982421875,7338.5400390625,7400.9599609375,0],["2026-05-13",7409.1201171875,7460.0400390625,7375.1298828125,7444.25,0],["2026-05-14",7454.39990234375,7517.1201171875,7454.39990234375,7501.240234375,0],["2026-05-15",7445.10986328125,7454.85009765625,7397.5,7408.5,0],["2026-05-18",7415.06982421875,7434.06005859375,7353.169921875,7403.0498046875,0],["2026-05-19",7375.75,7395.31982421875,7333.68017578125,7353.60986328125,0],["2026-05-20",7369.18994140625,7435.68994140625,7357.4599609375,7432.97021484375,0],["2026-05-21",7410.77978515625,7465.9599609375,7389.47998046875,7445.72021484375,0],["2026-05-22",7468.81982421875,7506.31982421875,7463.2900390625,7473.47021484375,0],["2026-05-26",7511.7900390625,7539.08984375,7501.10009765625,7519.1201171875,0],["2026-05-27",7526.009765625,7530.72021484375,7499.72021484375,7520.35986328125,0],["2026-05-28",7519.81982421875,7568.72021484375,7508.0400390625,7563.6298828125,0],["2026-05-29",7579.330078125,7599.3798828125,7563.5498046875,7580.06005859375,0],["2026-06-01",7582.2900390625,7617.66015625,7562.60986328125,7599.9599609375,0],["2026-06-02",7595.39990234375,7620.89990234375,7582.990234375,7609.77978515625,0],["2026-06-03",7605.31005859375,7605.35009765625,7551.22021484375,7553.68017578125,0],["2026-06-04",7516.5400390625,7598.18994140625,7516.5400390625,7584.31005859375,0],["2026-06-05",7537.35986328125,7541.81005859375,7368.6298828125,7383.740234375,0],["2026-06-08",7440.56982421875,7466.81005859375,7395.1298828125,7405.72998046875,0],["2026-06-09",7438.66015625,7483.14990234375,7237.85009765625,7386.64990234375,0],["2026-06-10",7350.5400390625,7396.56005859375,7265.93017578125,7266.990234375,0],["2026-06-11",7287.669921875,7412.68017578125,7257.330078125,7394.2998046875,0],["2026-06-12",7410.85009765625,7456.39990234375,7363.009765625,7431.4599609375,0],["2026-06-15",7516.75,7577.919921875,7516.75,7554.2900390625,0],["2026-06-16",7548.77978515625,7564.9599609375,7508.68017578125,7511.35009765625,0],["2026-06-17",7524.5,7532.169921875,7402.60986328125,7420.10009765625,0],["2026-06-18",7487.35986328125,7511.06982421875,7468.31982421875,7500.580078125,0],["2026-06-22",7500.43994140625,7530.009765625,7460.009765625,7472.7900390625,0],["2026-06-23",7366.509765625,7424.169921875,7347.60009765625,7365.4599609375,0],["2026-06-24",7370.8798828125,7428.06005859375,7336.81982421875,7358.22021484375,0],["2026-06-25",7404.91015625,7419.080078125,7323.5,7357.490234375,0],["2026-06-26",7312.740234375,7392.9501953125,7294.18017578125,7354.02001953125,0],["2026-06-29",7391.8798828125,7444.31982421875,7348.8798828125,7440.43017578125,0],["2026-06-30",7441.27001953125,7508.2900390625,7438.0400390625,7499.35986328125,0],["2026-07-01",7478.83984375,7521.81005859375,7449.6298828125,7483.22998046875,0],["2026-07-02",7495.14013671875,7540.75,7427.5498046875,7483.240234375,0],["2026-07-06",7506.9599609375,7551.31005859375,7500.97021484375,7537.43017578125,0],["2026-07-07",7516.6298828125,7536.06005859375,7478.6298828125,7503.85009765625,0],["2026-07-08",7476.5400390625,7488.509765625,7421.81982421875,7482.7099609375,0],["2026-07-09",7491.60009765625,7546.89013671875,7481.72998046875,7543.64013671875,0],["2026-07-10",7547.64013671875,7579.93017578125,7508.16015625,7575.39013671875,0],["2026-07-13",7547.52978515625,7565.3701171875,7506.41015625,7515.33984375,0],["2026-07-14",7536.7001953125,7557.43994140625,7513.22998046875,7543.58984375,0],["2026-07-15",7571.72021484375,7581.5,7526.9501953125,7572.39990234375,0],["2026-07-16",7558.7998046875,7570.740234375,7504.02001953125,7533.77001953125,0],["2026-07-17",7447.52001953125,7498.47021484375,7431.259765625,7457.68994140625,0],["2026-07-20",7489.18017578125,7513.22998046875,7440.52978515625,7443.27978515625,0],["2026-07-21",7489.9501953125,7515.31005859375,7467.85986328125,7509.2001953125,0],["2026-07-22",7497.47021484375,7525.93994140625,7485.85009765625,7498.9599609375,0],["2026-07-23",7418.2900390625,7450.1201171875,7376.0,7408.2998046875,0],["2026-07-24",7406.2998046875,7460.97998046875,7396.52978515625,7411.97998046875,0],["2026-07-27",7464.2001953125,7480.56982421875,7382.740234375,7413.18017578125,0],["2026-07-28",7395.5498046875,7452.08984375,7382.9501953125,7428.77978515625,0],["2026-07-29",7418.16015625,7450.83984375,7313.919921875,7316.14990234375,0],["2026-07-30",7390.4501953125,7448.75,7370.97998046875,7437.6298828125,0],["2026-07-31",7462.1298828125,7512.0400390625,7399.830078125,7489.72021484375,0],["2026-08-03",7504.77978515625,7610.0400390625,7504.77978515625,7600.5,0],["2026-08-04",7630.6201171875,7758.2099609375,7629.10009765625,7736.52001953125,0],["2026-08-05",7771.6201171875,7793.68017578125,7720.169921875,7723.5498046875,0],["2026-08-06",7713.7900390625,7742.85009765625,7698.14990234375,7709.9599609375,0],["2026-08-07",7735.18017578125,7763.080078125,7719.18994140625,7757.64013671875,0],["2026-08-10",7751.740234375,7773.759765625,7743.10986328125,7753.10986328125,0],["2026-08-11",7767.509765625,7767.509765625,7717.25,7728.2001953125,0],["2026-08-12",7765.4599609375,7766.009765625,7737.9501953125,7748.5,0],["2026-08-13",7763.18017578125,7816.7001953125,7763.18017578125,7798.990234375,0],["2026-08-14",7806.60009765625,7810.009765625,7776.31005859375,7785.759765625,0],["2026-08-17",7790.68017578125,7790.68017578125,7744.8798828125,7745.06005859375,0],["2026-08-18",7700.0400390625,7713.9501953125,7688.6298828125,7691.759765625,0],["2026-08-19",7716.740234375,7743.93017578125,7700.06982421875,7707.97998046875,0],["2026-08-20",7690.490234375,7699.9599609375,7639.009765625,7641.16015625,0],["2026-08-21",7665.68017578125,7697.10986328125,7660.06005859375,7674.3701171875,0],["2026-08-24",7663.3798828125,7670.2998046875,7638.169921875,7652.85986328125,0],["2026-08-25",7676.66015625,7686.10986328125,7650.919921875,7677.27978515625,0],["2026-08-26",7666.8798828125,7690.72998046875,7657.41015625,7675.7001953125,0],["2026-08-27",7710.33984375,7741.27001953125,7689.89013671875,7730.990234375,0],["2026-08-28",7735.169921875,7771.47998046875,7700.91015625,7711.759765625,0],["2026-08-31",7697.52001953125,7697.52001953125,7665.06005859375,7686.14013671875,0],["2026-09-01",7635.47021484375,7663.6298828125,7611.2001953125,7631.47021484375,0],["2026-09-02",7634.580078125,7681.18994140625,7633.6201171875,7666.60009765625,0],["2026-09-03",7686.7099609375,7756.759765625,7686.7099609375,7747.7099609375,0],["2026-09-04",7750.18994140625,7750.18994140625,7706.1201171875,7718.60009765625,0],["2026-09-08",7717.81005859375,7717.81005859375,7666.990234375,7673.52001953125,0],["2026-09-09",7660.68017578125,7660.68017578125,7624.16015625,7636.35986328125,0],["2026-09-10",7594.740234375,7612.85986328125,7580.06005859375,7591.7001953125,0],["2026-09-11",7636.75,7677.02001953125,7636.75,7656.97998046875,0],["2026-09-14",7611.43994140625,7647.990234375,7592.27978515625,7619.97998046875,0],["2026-09-15",7612.2998046875,7617.259765625,7572.68994140625,7585.72998046875,0],["2026-09-16",7601.25,7626.7900390625,7507.77001953125,7551.81005859375,0],["2026-09-17",7631.43994140625,7646.85986328125,7611.81005859375,7637.759765625,0],["2026-09-18",7657.169921875,7657.169921875,7610.52001953125,7650.5,0],["2026-09-21",7692.830078125,7779.22021484375,7691.18994140625,7764.7001953125,0],["2026-09-22",7770.81005859375,7782.18994140625,7756.259765625,7764.64013671875,0],["2026-09-23",7761.93994140625,7761.93994140625,7694.89013671875,7706.02978515625,0],["2026-09-24",7666.990234375,7719.009765625,7662.56982421875,7704.1298828125,0],["2026-09-25",7709.85986328125,7752.06982421875,7693.080078125,7743.41015625,0],["2026-09-28",7721.7001953125,7724.14990234375,7666.60009765625,7683.68994140625,0],["2026-09-29",7699.60009765625,7699.60009765625,7653.5498046875,7670.83984375,0],["2026-09-30",7688.990234375,7722.8798828125,7651.5400390625,7651.5400390625,0],["2026-10-01",7666.47021484375,7684.75,7616.77978515625,7666.4501953125,0],["2026-10-02",7726.240234375,7754.669921875,7700.509765625,7722.72,0]]}