{"sym":"STI","index":true,"bars":[["1987-12-28",824.4000244140625,824.4000244140625,824.4000244140625,824.4000244140625,0],["1987-12-29",810.9000244140625,810.9000244140625,810.9000244140625,810.9000244140625,0],["1987-12-30",823.2000122070312,823.2000122070312,823.2000122070312,823.2000122070312,0],["1988-01-04",833.5999755859375,833.5999755859375,833.5999755859375,833.5999755859375,0],["1988-01-05",879.2999877929688,879.2999877929688,879.2999877929688,879.2999877929688,0],["1988-01-06",906.0,906.0,906.0,906.0,0],["1988-01-07",911.5,911.5,911.5,911.5,0],["1988-01-08",895.2999877929688,895.2999877929688,895.2999877929688,895.2999877929688,0],["1988-01-11",849.0999755859375,849.0999755859375,849.0999755859375,849.0999755859375,0],["1988-01-12",870.5,870.5,870.5,870.5,0],["1988-01-13",853.9000244140625,853.9000244140625,853.9000244140625,853.9000244140625,0],["1988-01-14",861.5999755859375,861.5999755859375,861.5999755859375,861.5999755859375,0],["1988-01-15",869.7999877929688,869.7999877929688,869.7999877929688,869.7999877929688,0],["1988-01-18",917.5999755859375,917.5999755859375,917.5999755859375,917.5999755859375,0],["1988-01-19",912.2000122070312,912.2000122070312,912.2000122070312,912.2000122070312,0],["1988-01-20",924.0999755859375,924.0999755859375,924.0999755859375,924.0999755859375,0],["1988-01-21",909.5999755859375,909.5999755859375,909.5999755859375,909.5999755859375,0],["1988-01-22",904.2000122070312,904.2000122070312,904.2000122070312,904.2000122070312,0],["1988-01-25",908.9000244140625,908.9000244140625,908.9000244140625,908.9000244140625,0],["1988-01-26",907.4000244140625,907.4000244140625,907.4000244140625,907.4000244140625,0],["1988-01-27",897.4000244140625,897.4000244140625,897.4000244140625,897.4000244140625,0],["1988-01-28",903.7000122070312,903.7000122070312,903.7000122070312,903.7000122070312,0],["1988-01-29",908.9000244140625,908.9000244140625,908.9000244140625,908.9000244140625,0],["1988-02-01",892.0,892.0,892.0,892.0,0],["1988-02-02",888.2000122070312,888.2000122070312,888.2000122070312,888.2000122070312,0],["1988-02-03",895.5,895.5,895.5,895.5,0],["1988-02-04",882.0999755859375,882.0999755859375,882.0999755859375,882.0999755859375,0],["1988-02-05",869.9000244140625,869.9000244140625,869.9000244140625,869.9000244140625,0],["1988-02-08",859.2000122070312,859.2000122070312,859.2000122070312,859.2000122070312,0],["1988-02-09",851.7999877929688,851.7999877929688,851.7999877929688,851.7999877929688,0],["1988-02-10",857.7000122070312,857.7000122070312,857.7000122070312,857.7000122070312,0],["1988-02-11",866.7000122070312,866.7000122070312,866.7000122070312,866.7000122070312,0],["1988-02-12",873.2000122070312,873.2000122070312,873.2000122070312,873.2000122070312,0],["1988-02-15",882.0999755859375,882.0999755859375,882.0999755859375,882.0999755859375,0],["1988-02-16",886.5999755859375,886.5999755859375,886.5999755859375,886.5999755859375,0],["1988-02-19",890.0,890.0,890.0,890.0,0],["1988-02-22",901.7000122070312,901.7000122070312,901.7000122070312,901.7000122070312,0],["1988-02-23",894.2000122070312,894.2000122070312,894.2000122070312,894.2000122070312,0],["1988-02-24",892.4000244140625,892.4000244140625,892.4000244140625,892.4000244140625,0],["1988-02-25",889.2000122070312,889.2000122070312,889.2000122070312,889.2000122070312,0],["1988-02-26",888.2000122070312,888.2000122070312,888.2000122070312,888.2000122070312,0],["1988-02-29",888.7999877929688,888.7999877929688,888.7999877929688,888.7999877929688,0],["1988-03-01",890.2999877929688,890.2999877929688,890.2999877929688,890.2999877929688,0],["1988-03-02",892.2999877929688,892.2999877929688,892.2999877929688,892.2999877929688,0],["1988-03-03",912.4000244140625,912.4000244140625,912.4000244140625,912.4000244140625,0],["1988-03-04",920.5999755859375,920.5999755859375,920.5999755859375,920.5999755859375,0],["1988-03-07",915.7000122070312,915.7000122070312,915.7000122070312,915.7000122070312,0],["1988-03-08",917.5999755859375,917.5999755859375,917.5999755859375,917.5999755859375,0],["1988-03-09",932.2999877929688,932.2999877929688,932.2999877929688,932.2999877929688,0],["1988-03-10",938.4000244140625,938.4000244140625,938.4000244140625,938.4000244140625,0],["1988-03-11",940.5999755859375,940.5999755859375,940.5999755859375,940.5999755859375,0],["1988-03-14",948.0,948.0,948.0,948.0,0],["1988-03-15",944.0999755859375,944.0999755859375,944.0999755859375,944.0999755859375,0],["1988-03-16",946.5,946.5,946.5,946.5,0],["1988-03-17",958.7000122070312,958.7000122070312,958.7000122070312,958.7000122070312,0],["1988-03-18",959.7999877929688,959.7999877929688,959.7999877929688,959.7999877929688,0],["1988-03-21",969.5,969.5,969.5,969.5,0],["1988-03-22",957.9000244140625,957.9000244140625,957.9000244140625,957.9000244140625,0],["1988-03-23",961.5,961.5,961.5,961.5,0],["1988-03-24",958.5,958.5,958.5,958.5,0],["1988-03-25",945.5999755859375,945.5999755859375,945.5999755859375,945.5999755859375,0],["1988-03-28",925.2000122070312,925.2000122070312,925.2000122070312,925.2000122070312,0],["1988-03-29",919.4000244140625,919.4000244140625,919.4000244140625,919.4000244140625,0],["1988-03-30",930.0999755859375,930.0999755859375,930.0999755859375,930.0999755859375,0],["1988-03-31",925.7999877929688,925.7999877929688,925.7999877929688,925.7999877929688,0],["1988-04-05",926.7999877929688,926.7999877929688,926.7999877929688,926.7999877929688,0],["1988-04-06",935.0,935.0,935.0,935.0,0],["1988-04-07",946.0,946.0,946.0,946.0,0],["1988-04-08",943.0,943.0,943.0,943.0,0],["1988-04-11",946.5,946.5,946.5,946.5,0],["1988-04-12",946.0999755859375,946.0999755859375,946.0999755859375,946.0999755859375,0],["1988-04-13",955.4000244140625,955.4000244140625,955.4000244140625,955.4000244140625,0],["1988-04-14",957.0999755859375,957.0999755859375,957.0999755859375,957.0999755859375,0],["1988-04-15",933.4000244140625,933.4000244140625,933.4000244140625,933.4000244140625,0],["1988-04-18",930.7000122070312,930.7000122070312,930.7000122070312,930.7000122070312,0],["1988-04-19",930.9000244140625,930.9000244140625,930.9000244140625,930.9000244140625,0],["1988-04-20",938.5,938.5,938.5,938.5,0],["1988-04-21",944.5,944.5,944.5,944.5,0],["1988-04-22",955.7999877929688,955.7999877929688,955.7999877929688,955.7999877929688,0],["1988-04-25",959.5999755859375,959.5999755859375,959.5999755859375,959.5999755859375,0],["1988-04-26",956.4000244140625,956.4000244140625,956.4000244140625,956.4000244140625,0],["1988-04-27",957.0,957.0,957.0,957.0,0],["1988-04-28",961.5,961.5,961.5,961.5,0],["1988-04-29",965.4000244140625,965.4000244140625,965.4000244140625,965.4000244140625,0],["1988-05-03",968.9000244140625,968.9000244140625,968.9000244140625,968.9000244140625,0],["1988-05-04",972.7000122070312,972.7000122070312,972.7000122070312,972.7000122070312,0],["1988-05-05",975.7999877929688,975.7999877929688,975.7999877929688,975.7999877929688,0],["1988-05-06",976.0999755859375,976.0999755859375,976.0999755859375,976.0999755859375,0],["1988-05-09",971.9000244140625,971.9000244140625,971.9000244140625,971.9000244140625,0],["1988-05-10",966.7999877929688,966.7999877929688,966.7999877929688,966.7999877929688,0],["1988-05-11",966.2999877929688,966.2999877929688,966.2999877929688,966.2999877929688,0],["1988-05-12",964.5,964.5,964.5,964.5,0],["1988-05-13",970.2000122070312,970.2000122070312,970.2000122070312,970.2000122070312,0],["1988-05-16",970.7000122070312,970.7000122070312,970.7000122070312,970.7000122070312,0],["1988-05-18",975.0,975.0,975.0,975.0,0],["1988-05-19",964.2999877929688,964.2999877929688,964.2999877929688,964.2999877929688,0],["1988-05-20",965.2999877929688,965.2999877929688,965.2999877929688,965.2999877929688,0],["1988-05-23",956.0,956.0,956.0,956.0,0],["1988-05-24",957.0,957.0,957.0,957.0,0],["1988-05-25",969.4000244140625,969.4000244140625,969.4000244140625,969.4000244140625,0],["1988-05-26",977.0999755859375,977.0999755859375,977.0999755859375,977.0999755859375,0],["1988-05-27",983.4000244140625,983.4000244140625,983.4000244140625,983.4000244140625,0],["1988-05-31",999.2999877929688,999.2999877929688,999.2999877929688,999.2999877929688,0],["1988-06-01",1006.4000244140625,1006.4000244140625,1006.4000244140625,1006.4000244140625,0],["1988-06-02",1020.9000244140625,1020.9000244140625,1020.9000244140625,1020.9000244140625,0],["1988-06-03",1023.9000244140625,1023.9000244140625,1023.9000244140625,1023.9000244140625,0],["1988-06-06",1035.0999755859375,1035.0999755859375,1035.0999755859375,1035.0999755859375,0],["1988-06-07",1031.199951171875,1031.199951171875,1031.199951171875,1031.199951171875,0],["1988-06-08",1040.5,1040.5,1040.5,1040.5,0],["1988-06-09",1042.5999755859375,1042.5999755859375,1042.5999755859375,1042.5999755859375,0],["1988-06-10",1046.4000244140625,1046.4000244140625,1046.4000244140625,1046.4000244140625,0],["1988-06-15",1066.5,1066.5,1066.5,1066.5,0],["1988-06-16",1069.4000244140625,1069.4000244140625,1069.4000244140625,1069.4000244140625,0],["1988-06-20",1072.300048828125,1072.300048828125,1072.300048828125,1072.300048828125,0],["1988-06-21",1058.0999755859375,1058.0999755859375,1058.0999755859375,1058.0999755859375,0],["1988-06-22",1072.0,1072.0,1072.0,1072.0,0],["1988-06-23",1083.4000244140625,1083.4000244140625,1083.4000244140625,1083.4000244140625,0],["1988-06-24",1082.699951171875,1082.699951171875,1082.699951171875,1082.699951171875,0],["1988-06-27",1078.0,1078.0,1078.0,1078.0,0],["1988-06-28",1079.5999755859375,1079.5999755859375,1079.5999755859375,1079.5999755859375,0],["1988-06-29",1085.4000244140625,1085.4000244140625,1085.4000244140625,1085.4000244140625,0],["1988-06-30",1093.199951171875,1093.199951171875,1093.199951171875,1093.199951171875,0],["1988-07-01",1105.4000244140625,1105.4000244140625,1105.4000244140625,1105.4000244140625,0],["1988-07-04",1094.5,1094.5,1094.5,1094.5,0],["1988-07-05",1095.699951171875,1095.699951171875,1095.699951171875,1095.699951171875,0],["1988-07-06",1091.9000244140625,1091.9000244140625,1091.9000244140625,1091.9000244140625,0],["1988-07-07",1079.4000244140625,1079.4000244140625,1079.4000244140625,1079.4000244140625,0],["1988-07-11",1095.9000244140625,1095.9000244140625,1095.9000244140625,1095.9000244140625,0],["1988-07-12",1107.0999755859375,1107.0999755859375,1107.0999755859375,1107.0999755859375,0],["1988-07-13",1109.199951171875,1109.199951171875,1109.199951171875,1109.199951171875,0],["1988-07-14",1118.4000244140625,1118.4000244140625,1118.4000244140625,1118.4000244140625,0],["1988-07-15",1131.0,1131.0,1131.0,1131.0,0],["1988-07-18",1146.5999755859375,1146.5999755859375,1146.5999755859375,1146.5999755859375,0],["1988-07-19",1136.199951171875,1136.199951171875,1136.199951171875,1136.199951171875,0],["1988-07-20",1145.5,1145.5,1145.5,1145.5,0],["1988-07-21",1152.5,1152.5,1152.5,1152.5,0],["1988-07-22",1142.800048828125,1142.800048828125,1142.800048828125,1142.800048828125,0],["1988-07-26",1132.5,1132.5,1132.5,1132.5,0],["1988-07-27",1136.300048828125,1136.300048828125,1136.300048828125,1136.300048828125,0],["1988-07-28",1136.5999755859375,1136.5999755859375,1136.5999755859375,1136.5999755859375,0],["1988-07-29",1143.4000244140625,1143.4000244140625,1143.4000244140625,1143.4000244140625,0],["1988-08-01",1162.5999755859375,1162.5999755859375,1162.5999755859375,1162.5999755859375,0],["1988-08-02",1160.800048828125,1160.800048828125,1160.800048828125,1160.800048828125,0],["1988-08-03",1170.199951171875,1170.199951171875,1170.199951171875,1170.199951171875,0],["1988-08-04",1165.5999755859375,1165.5999755859375,1165.5999755859375,1165.5999755859375,0],["1988-08-05",1172.0999755859375,1172.0999755859375,1172.0999755859375,1172.0999755859375,0],["1988-08-08",1177.9000244140625,1177.9000244140625,1177.9000244140625,1177.9000244140625,0],["1988-08-11",1135.300048828125,1135.300048828125,1135.300048828125,1135.300048828125,0],["1988-08-12",1132.0999755859375,1132.0999755859375,1132.0999755859375,1132.0999755859375,0],["1988-08-15",1122.800048828125,1122.800048828125,1122.800048828125,1122.800048828125,0],["1988-08-16",1120.9000244140625,1120.9000244140625,1120.9000244140625,1120.9000244140625,0],["1988-08-17",1120.300048828125,1120.300048828125,1120.300048828125,1120.300048828125,0],["1988-08-18",1096.4000244140625,1096.4000244140625,1096.4000244140625,1096.4000244140625,0],["1988-08-19",1081.5,1081.5,1081.5,1081.5,0],["1988-08-22",1075.699951171875,1075.699951171875,1075.699951171875,1075.699951171875,0],["1988-08-23",1067.0,1067.0,1067.0,1067.0,0],["1988-08-24",1065.0,1065.0,1065.0,1065.0,0],["1988-08-25",1070.9000244140625,1070.9000244140625,1070.9000244140625,1070.9000244140625,0],["1988-08-26",1044.800048828125,1044.800048828125,1044.800048828125,1044.800048828125,0],["1988-08-29",1020.2999877929688,1020.2999877929688,1020.2999877929688,1020.2999877929688,0],["1988-08-30",1020.2000122070312,1020.2000122070312,1020.2000122070312,1020.2000122070312,0],["1988-08-31",1036.5999755859375,1036.5999755859375,1036.5999755859375,1036.5999755859375,0],["1988-09-01",1031.800048828125,1031.800048828125,1031.800048828125,1031.800048828125,0],["1988-09-02",1049.300048828125,1049.300048828125,1049.300048828125,1049.300048828125,0],["1988-09-05",1067.0,1067.0,1067.0,1067.0,0],["1988-09-06",1062.300048828125,1062.300048828125,1062.300048828125,1062.300048828125,0],["1988-09-07",1063.199951171875,1063.199951171875,1063.199951171875,1063.199951171875,0],["1988-09-08",1066.5999755859375,1066.5999755859375,1066.5999755859375,1066.5999755859375,0],["1988-09-09",1063.5,1063.5,1063.5,1063.5,0],["1988-09-12",1065.5,1065.5,1065.5,1065.5,0],["1988-09-13",1062.9000244140625,1062.9000244140625,1062.9000244140625,1062.9000244140625,0],["1988-09-14",1067.5,1067.5,1067.5,1067.5,0],["1988-09-15",1070.0,1070.0,1070.0,1070.0,0],["1988-09-16",1064.9000244140625,1064.9000244140625,1064.9000244140625,1064.9000244140625,0],["1988-09-19",1062.5,1062.5,1062.5,1062.5,0],["1988-09-20",1040.0,1040.0,1040.0,1040.0,0],["1988-09-21",1046.5,1046.5,1046.5,1046.5,0],["1988-09-22",1045.9000244140625,1045.9000244140625,1045.9000244140625,1045.9000244140625,0],["1988-09-23",1033.699951171875,1033.699951171875,1033.699951171875,1033.699951171875,0],["1988-09-26",1023.0999755859375,1023.0999755859375,1023.0999755859375,1023.0999755859375,0],["1988-09-27",1022.2999877929688,1022.2999877929688,1022.2999877929688,1022.2999877929688,0],["1988-09-28",1030.300048828125,1030.300048828125,1030.300048828125,1030.300048828125,0],["1988-09-29",1030.699951171875,1030.699951171875,1030.699951171875,1030.699951171875,0],["1988-09-30",1035.0,1035.0,1035.0,1035.0,0],["1988-10-03",1023.0999755859375,1023.0999755859375,1023.0999755859375,1023.0999755859375,0],["1988-10-04",1005.2999877929688,1005.2999877929688,1005.2999877929688,1005.2999877929688,0],["1988-10-05",993.2000122070312,993.2000122070312,993.2000122070312,993.2000122070312,0],["1988-10-06",997.7000122070312,997.7000122070312,997.7000122070312,997.7000122070312,0],["1988-10-07",1003.2999877929688,1003.2999877929688,1003.2999877929688,1003.2999877929688,0],["1988-10-10",1015.9000244140625,1015.9000244140625,1015.9000244140625,1015.9000244140625,0],["1988-10-11",1018.5,1018.5,1018.5,1018.5,0],["1988-10-12",1004.2000122070312,1004.2000122070312,1004.2000122070312,1004.2000122070312,0],["1988-10-13",997.2000122070312,997.2000122070312,997.2000122070312,997.2000122070312,0],["1988-10-14",994.5999755859375,994.5999755859375,994.5999755859375,994.5999755859375,0],["1988-10-17",1003.0999755859375,1003.0999755859375,1003.0999755859375,1003.0999755859375,0],["1988-10-18",1016.4000244140625,1016.4000244140625,1016.4000244140625,1016.4000244140625,0],["1988-10-19",1019.2000122070312,1019.2000122070312,1019.2000122070312,1019.2000122070312,0],["1988-10-20",1022.2999877929688,1022.2999877929688,1022.2999877929688,1022.2999877929688,0],["1988-10-21",1038.4000244140625,1038.4000244140625,1038.4000244140625,1038.4000244140625,0],["1988-10-24",1044.5,1044.5,1044.5,1044.5,0],["1988-10-25",1036.699951171875,1036.699951171875,1036.699951171875,1036.699951171875,0],["1988-10-26",1043.199951171875,1043.199951171875,1043.199951171875,1043.199951171875,0],["1988-10-27",1040.0999755859375,1040.0999755859375,1040.0999755859375,1040.0999755859375,0],["1988-10-28",1035.0,1035.0,1035.0,1035.0,0],["1988-10-31",1039.300048828125,1039.300048828125,1039.300048828125,1039.300048828125,0],["1988-11-01",1032.699951171875,1032.699951171875,1032.699951171875,1032.699951171875,0],["1988-11-02",1030.0999755859375,1030.0999755859375,1030.0999755859375,1030.0999755859375,0],["1988-11-03",1030.199951171875,1030.199951171875,1030.199951171875,1030.199951171875,0],["1988-11-04",1028.5,1028.5,1028.5,1028.5,0],["1988-11-07",1023.2999877929688,1023.2999877929688,1023.2999877929688,1023.2999877929688,0],["1988-11-09",1026.5,1026.5,1026.5,1026.5,0],["1988-11-10",1014.0999755859375,1014.0999755859375,1014.0999755859375,1014.0999755859375,0],["1988-11-11",1015.0,1015.0,1015.0,1015.0,0],["1988-11-14",1002.7000122070312,1002.7000122070312,1002.7000122070312,1002.7000122070312,0],["1988-11-15",997.7999877929688,997.7999877929688,997.7999877929688,997.7999877929688,0],["1988-11-16",998.5999755859375,998.5999755859375,998.5999755859375,998.5999755859375,0],["1988-11-17",991.2000122070312,991.2000122070312,991.2000122070312,991.2000122070312,0],["1988-11-18",991.4000244140625,991.4000244140625,991.4000244140625,991.4000244140625,0],["1988-11-21",992.7999877929688,992.7999877929688,992.7999877929688,992.7999877929688,0],["1988-11-22",999.5,999.5,999.5,999.5,0],["1988-11-23",1008.2000122070312,1008.2000122070312,1008.2000122070312,1008.2000122070312,0],["1988-11-24",1012.2000122070312,1012.2000122070312,1012.2000122070312,1012.2000122070312,0],["1988-11-25",1011.2999877929688,1011.2999877929688,1011.2999877929688,1011.2999877929688,0],["1988-11-28",1002.5999755859375,1002.5999755859375,1002.5999755859375,1002.5999755859375,0],["1988-11-29",1003.4000244140625,1003.4000244140625,1003.4000244140625,1003.4000244140625,0],["1988-11-30",1005.5,1005.5,1005.5,1005.5,0],["1988-12-01",1003.5,1003.5,1003.5,1003.5,0],["1988-12-02",999.4000244140625,999.4000244140625,999.4000244140625,999.4000244140625,0],["1988-12-05",993.2000122070312,993.2000122070312,993.2000122070312,993.2000122070312,0],["1988-12-06",996.0999755859375,996.0999755859375,996.0999755859375,996.0999755859375,0],["1988-12-07",999.0,999.0,999.0,999.0,0],["1988-12-08",1002.7999877929688,1002.7999877929688,1002.7999877929688,1002.7999877929688,0],["1988-12-09",1002.2999877929688,1002.2999877929688,1002.2999877929688,1002.2999877929688,0],["1988-12-12",1001.2000122070312,1001.2000122070312,1001.2000122070312,1001.2000122070312,0],["1988-12-13",1002.5,1002.5,1002.5,1002.5,0],["1988-12-14",1001.2999877929688,1001.2999877929688,1001.2999877929688,1001.2999877929688,0],["1988-12-15",1003.2999877929688,1003.2999877929688,1003.2999877929688,1003.2999877929688,0],["1988-12-16",1002.5999755859375,1002.5999755859375,1002.5999755859375,1002.5999755859375,0],["1988-12-19",1007.9000244140625,1007.9000244140625,1007.9000244140625,1007.9000244140625,0],["1988-12-20",1014.7999877929688,1014.7999877929688,1014.7999877929688,1014.7999877929688,0],["1988-12-21",1014.4000244140625,1014.4000244140625,1014.4000244140625,1014.4000244140625,0],["1988-12-22",1016.0999755859375,1016.0999755859375,1016.0999755859375,1016.0999755859375,0],["1988-12-23",1024.800048828125,1024.800048828125,1024.800048828125,1024.800048828125,0],["1988-12-27",1036.5,1036.5,1036.5,1036.5,0],["1988-12-28",1042.800048828125,1042.800048828125,1042.800048828125,1042.800048828125,0],["1988-12-29",1044.199951171875,1044.199951171875,1044.199951171875,1044.199951171875,0],["1988-12-30",1038.5999755859375,1038.5999755859375,1038.5999755859375,1038.5999755859375,0],["1989-01-03",1034.199951171875,1034.199951171875,1034.199951171875,1034.199951171875,0],["1989-01-04",1030.699951171875,1030.699951171875,1030.699951171875,1030.699951171875,0],["1989-01-05",1034.0999755859375,1034.0999755859375,1034.0999755859375,1034.0999755859375,0],["1989-01-06",1043.300048828125,1043.300048828125,1043.300048828125,1043.300048828125,0],["1989-01-09",1072.0,1072.0,1072.0,1072.0,0],["1989-01-10",1083.5,1083.5,1083.5,1083.5,0],["1989-01-11",1085.5999755859375,1085.5999755859375,1085.5999755859375,1085.5999755859375,0],["1989-01-12",1095.300048828125,1095.300048828125,1095.300048828125,1095.300048828125,0],["1989-01-13",1099.199951171875,1099.199951171875,1099.199951171875,1099.199951171875,0],["1989-01-16",1107.9000244140625,1107.9000244140625,1107.9000244140625,1107.9000244140625,0],["1989-01-17",1104.800048828125,1104.800048828125,1104.800048828125,1104.800048828125,0],["1989-01-18",1094.4000244140625,1094.4000244140625,1094.4000244140625,1094.4000244140625,0],["1989-01-19",1099.699951171875,1099.699951171875,1099.699951171875,1099.699951171875,0],["1989-01-20",1095.300048828125,1095.300048828125,1095.300048828125,1095.300048828125,0],["1989-01-23",1096.0,1096.0,1096.0,1096.0,0],["1989-01-24",1087.699951171875,1087.699951171875,1087.699951171875,1087.699951171875,0],["1989-01-25",1101.4000244140625,1101.4000244140625,1101.4000244140625,1101.4000244140625,0],["1989-01-26",1108.699951171875,1108.699951171875,1108.699951171875,1108.699951171875,0],["1989-01-27",1115.5,1115.5,1115.5,1115.5,0],["1989-01-30",1134.800048828125,1134.800048828125,1134.800048828125,1134.800048828125,0],["1989-01-31",1133.300048828125,1133.300048828125,1133.300048828125,1133.300048828125,0],["1989-02-01",1137.0,1137.0,1137.0,1137.0,0],["1989-02-02",1128.300048828125,1128.300048828125,1128.300048828125,1128.300048828125,0],["1989-02-03",1143.4000244140625,1143.4000244140625,1143.4000244140625,1143.4000244140625,0],["1989-02-08",1151.199951171875,1151.199951171875,1151.199951171875,1151.199951171875,0],["1989-02-09",1156.4000244140625,1156.4000244140625,1156.4000244140625,1156.4000244140625,0],["1989-02-10",1156.0,1156.0,1156.0,1156.0,0],["1989-02-13",1139.699951171875,1139.699951171875,1139.699951171875,1139.699951171875,0],["1989-02-14",1120.199951171875,1120.199951171875,1120.199951171875,1120.199951171875,0],["1989-02-15",1122.5999755859375,1122.5999755859375,1122.5999755859375,1122.5999755859375,0],["1989-02-16",1129.800048828125,1129.800048828125,1129.800048828125,1129.800048828125,0],["1989-02-17",1129.9000244140625,1129.9000244140625,1129.9000244140625,1129.9000244140625,0],["1989-02-20",1132.800048828125,1132.800048828125,1132.800048828125,1132.800048828125,0],["1989-02-21",1131.5,1131.5,1131.5,1131.5,0],["1989-02-22",1138.800048828125,1138.800048828125,1138.800048828125,1138.800048828125,0],["1989-02-23",1134.5,1134.5,1134.5,1134.5,0],["1989-02-24",1135.199951171875,1135.199951171875,1135.199951171875,1135.199951171875,0],["1989-02-27",1120.199951171875,1120.199951171875,1120.199951171875,1120.199951171875,0],["1989-02-28",1108.300048828125,1108.300048828125,1108.300048828125,1108.300048828125,0],["1989-03-01",1105.800048828125,1105.800048828125,1105.800048828125,1105.800048828125,0],["1989-03-02",1105.5,1105.5,1105.5,1105.5,0],["1989-03-03",1118.4000244140625,1118.4000244140625,1118.4000244140625,1118.4000244140625,0],["1989-03-06",1119.9000244140625,1119.9000244140625,1119.9000244140625,1119.9000244140625,0],["1989-03-07",1132.4000244140625,1132.4000244140625,1132.4000244140625,1132.4000244140625,0],["1989-03-08",1137.0,1137.0,1137.0,1137.0,0],["1989-03-09",1150.800048828125,1150.800048828125,1150.800048828125,1150.800048828125,0],["1989-03-10",1154.9000244140625,1154.9000244140625,1154.9000244140625,1154.9000244140625,0],["1989-03-13",1160.4000244140625,1160.4000244140625,1160.4000244140625,1160.4000244140625,0],["1989-03-14",1167.0,1167.0,1167.0,1167.0,0],["1989-03-15",1179.9000244140625,1179.9000244140625,1179.9000244140625,1179.9000244140625,0],["1989-03-16",1185.800048828125,1185.800048828125,1185.800048828125,1185.800048828125,0],["1989-03-17",1187.5,1187.5,1187.5,1187.5,0],["1989-03-20",1169.0999755859375,1169.0999755859375,1169.0999755859375,1169.0999755859375,0],["1989-03-21",1175.5,1175.5,1175.5,1175.5,0],["1989-03-22",1183.4000244140625,1183.4000244140625,1183.4000244140625,1183.4000244140625,0],["1989-03-23",1180.699951171875,1180.699951171875,1180.699951171875,1180.699951171875,0],["1989-03-27",1183.9000244140625,1183.9000244140625,1183.9000244140625,1183.9000244140625,0],["1989-03-28",1188.5,1188.5,1188.5,1188.5,0],["1989-03-29",1194.5999755859375,1194.5999755859375,1194.5999755859375,1194.5999755859375,0],["1989-03-30",1188.800048828125,1188.800048828125,1188.800048828125,1188.800048828125,0],["1989-03-31",1189.800048828125,1189.800048828125,1189.800048828125,1189.800048828125,0],["1989-04-03",1187.300048828125,1187.300048828125,1187.300048828125,1187.300048828125,0],["1989-04-04",1193.300048828125,1193.300048828125,1193.300048828125,1193.300048828125,0],["1989-04-05",1191.300048828125,1191.300048828125,1191.300048828125,1191.300048828125,0],["1989-04-06",1192.5,1192.5,1192.5,1192.5,0],["1989-04-07",1186.699951171875,1186.699951171875,1186.699951171875,1186.699951171875,0],["1989-04-10",1192.0,1192.0,1192.0,1192.0,0],["1989-04-11",1201.4000244140625,1201.4000244140625,1201.4000244140625,1201.4000244140625,0],["1989-04-12",1219.0,1219.0,1219.0,1219.0,0],["1989-04-13",1241.300048828125,1241.300048828125,1241.300048828125,1241.300048828125,0],["1989-04-14",1244.300048828125,1244.300048828125,1244.300048828125,1244.300048828125,0],["1989-04-17",1258.300048828125,1258.300048828125,1258.300048828125,1258.300048828125,0],["1989-04-18",1257.5999755859375,1257.5999755859375,1257.5999755859375,1257.5999755859375,0],["1989-04-19",1256.9000244140625,1256.9000244140625,1256.9000244140625,1256.9000244140625,0],["1989-04-20",1250.0,1250.0,1250.0,1250.0,0],["1989-04-21",1244.300048828125,1244.300048828125,1244.300048828125,1244.300048828125,0],["1989-04-24",1247.199951171875,1247.199951171875,1247.199951171875,1247.199951171875,0],["1989-04-25",1246.0999755859375,1246.0999755859375,1246.0999755859375,1246.0999755859375,0],["1989-04-26",1250.300048828125,1250.300048828125,1250.300048828125,1250.300048828125,0],["1989-04-27",1253.199951171875,1253.199951171875,1253.199951171875,1253.199951171875,0],["1989-04-28",1259.4000244140625,1259.4000244140625,1259.4000244140625,1259.4000244140625,0],["1989-05-02",1266.0,1266.0,1266.0,1266.0,0],["1989-05-03",1284.9000244140625,1284.9000244140625,1284.9000244140625,1284.9000244140625,0],["1989-05-04",1283.5,1283.5,1283.5,1283.5,0],["1989-05-05",1282.5,1282.5,1282.5,1282.5,0],["1989-05-09",1280.5999755859375,1280.5999755859375,1280.5999755859375,1280.5999755859375,0],["1989-05-10",1280.699951171875,1280.699951171875,1280.699951171875,1280.699951171875,0],["1989-05-11",1287.300048828125,1287.300048828125,1287.300048828125,1287.300048828125,0],["1989-05-12",1285.0999755859375,1285.0999755859375,1285.0999755859375,1285.0999755859375,0],["1989-05-15",1295.4000244140625,1295.4000244140625,1295.4000244140625,1295.4000244140625,0],["1989-05-16",1303.5,1303.5,1303.5,1303.5,0],["1989-05-17",1310.0,1310.0,1310.0,1310.0,0],["1989-05-18",1309.699951171875,1309.699951171875,1309.699951171875,1309.699951171875,0],["1989-05-22",1292.699951171875,1292.699951171875,1292.699951171875,1292.699951171875,0],["1989-05-23",1291.9000244140625,1291.9000244140625,1291.9000244140625,1291.9000244140625,0],["1989-05-24",1280.5999755859375,1280.5999755859375,1280.5999755859375,1280.5999755859375,0],["1989-05-25",1257.699951171875,1257.699951171875,1257.699951171875,1257.699951171875,0],["1989-05-26",1269.5999755859375,1269.5999755859375,1269.5999755859375,1269.5999755859375,0],["1989-05-29",1265.5,1265.5,1265.5,1265.5,0],["1989-05-30",1278.199951171875,1278.199951171875,1278.199951171875,1278.199951171875,0],["1989-05-31",1279.199951171875,1279.199951171875,1279.199951171875,1279.199951171875,0],["1989-06-01",1279.199951171875,1279.199951171875,1279.199951171875,1279.199951171875,0],["1989-06-02",1305.199951171875,1305.199951171875,1305.199951171875,1305.199951171875,0],["1989-06-05",1271.4000244140625,1271.4000244140625,1271.4000244140625,1271.4000244140625,0],["1989-06-06",1233.0999755859375,1233.0999755859375,1233.0999755859375,1233.0999755859375,0],["1989-06-07",1226.699951171875,1226.699951171875,1226.699951171875,1226.699951171875,0],["1989-06-08",1207.0999755859375,1207.0999755859375,1207.0999755859375,1207.0999755859375,0],["1989-06-09",1241.199951171875,1241.199951171875,1241.199951171875,1241.199951171875,0],["1989-06-12",1208.699951171875,1208.699951171875,1208.699951171875,1208.699951171875,0],["1989-06-13",1283.800048828125,1283.800048828125,1283.800048828125,1283.800048828125,0],["1989-06-14",1298.5,1298.5,1298.5,1298.5,0],["1989-06-15",1288.300048828125,1288.300048828125,1288.300048828125,1288.300048828125,0],["1989-06-16",1296.5,1296.5,1296.5,1296.5,0],["1989-06-19",1304.4000244140625,1304.4000244140625,1304.4000244140625,1304.4000244140625,0],["1989-06-20",1303.0999755859375,1303.0999755859375,1303.0999755859375,1303.0999755859375,0],["1989-06-21",1302.300048828125,1302.300048828125,1302.300048828125,1302.300048828125,0],["1989-06-22",1294.4000244140625,1294.4000244140625,1294.4000244140625,1294.4000244140625,0],["1989-06-23",1290.300048828125,1290.300048828125,1290.300048828125,1290.300048828125,0],["1989-06-26",1287.5999755859375,1287.5999755859375,1287.5999755859375,1287.5999755859375,0],["1989-06-27",1291.5999755859375,1291.5999755859375,1291.5999755859375,1291.5999755859375,0],["1989-06-28",1308.4000244140625,1308.4000244140625,1308.4000244140625,1308.4000244140625,0],["1989-06-29",1315.300048828125,1315.300048828125,1315.300048828125,1315.300048828125,0],["1989-06-30",1307.699951171875,1307.699951171875,1307.699951171875,1307.699951171875,0],["1989-07-03",1298.0999755859375,1298.0999755859375,1298.0999755859375,1298.0999755859375,0],["1989-07-04",1303.800048828125,1303.800048828125,1303.800048828125,1303.800048828125,0],["1989-07-05",1305.0,1305.0,1305.0,1305.0,0],["1989-07-06",1318.5999755859375,1318.5999755859375,1318.5999755859375,1318.5999755859375,0],["1989-07-07",1335.699951171875,1335.699951171875,1335.699951171875,1335.699951171875,0],["1989-07-10",1345.4000244140625,1345.4000244140625,1345.4000244140625,1345.4000244140625,0],["1989-07-11",1346.199951171875,1346.199951171875,1346.199951171875,1346.199951171875,0],["1989-07-12",1353.699951171875,1353.699951171875,1353.699951171875,1353.699951171875,0],["1989-07-14",1363.5,1363.5,1363.5,1363.5,0],["1989-07-17",1359.0,1359.0,1359.0,1359.0,0],["1989-07-18",1361.5999755859375,1361.5999755859375,1361.5999755859375,1361.5999755859375,0],["1989-07-19",1369.0,1369.0,1369.0,1369.0,0],["1989-07-20",1365.4000244140625,1365.4000244140625,1365.4000244140625,1365.4000244140625,0],["1989-07-21",1361.9000244140625,1361.9000244140625,1361.9000244140625,1361.9000244140625,0],["1989-07-24",1358.9000244140625,1358.9000244140625,1358.9000244140625,1358.9000244140625,0],["1989-07-25",1371.4000244140625,1371.4000244140625,1371.4000244140625,1371.4000244140625,0],["1989-07-26",1370.4000244140625,1370.4000244140625,1370.4000244140625,1370.4000244140625,0],["1989-07-27",1366.4000244140625,1366.4000244140625,1366.4000244140625,1366.4000244140625,0],["1989-07-28",1370.0999755859375,1370.0999755859375,1370.0999755859375,1370.0999755859375,0],["1989-07-31",1372.300048828125,1372.300048828125,1372.300048828125,1372.300048828125,0],["1989-08-01",1367.0999755859375,1367.0999755859375,1367.0999755859375,1367.0999755859375,0],["1989-08-02",1362.300048828125,1362.300048828125,1362.300048828125,1362.300048828125,0],["1989-08-03",1359.699951171875,1359.699951171875,1359.699951171875,1359.699951171875,0],["1989-08-04",1349.199951171875,1349.199951171875,1349.199951171875,1349.199951171875,0],["1989-08-07",1351.699951171875,1351.699951171875,1351.699951171875,1351.699951171875,0],["1989-08-08",1361.800048828125,1361.800048828125,1361.800048828125,1361.800048828125,0],["1989-08-10",1379.9000244140625,1379.9000244140625,1379.9000244140625,1379.9000244140625,0],["1989-08-11",1377.4000244140625,1377.4000244140625,1377.4000244140625,1377.4000244140625,0],["1989-08-14",1380.0,1380.0,1380.0,1380.0,0],["1989-08-15",1371.5999755859375,1371.5999755859375,1371.5999755859375,1371.5999755859375,0],["1989-08-16",1377.300048828125,1377.300048828125,1377.300048828125,1377.300048828125,0],["1989-08-17",1375.5999755859375,1375.5999755859375,1375.5999755859375,1375.5999755859375,0],["1989-08-18",1381.5,1381.5,1381.5,1381.5,0],["1989-08-21",1387.0,1387.0,1387.0,1387.0,0],["1989-08-22",1370.9000244140625,1370.9000244140625,1370.9000244140625,1370.9000244140625,0],["1989-08-23",1376.699951171875,1376.699951171875,1376.699951171875,1376.699951171875,0],["1989-08-24",1357.300048828125,1357.300048828125,1357.300048828125,1357.300048828125,0],["1989-08-25",1355.199951171875,1355.199951171875,1355.199951171875,1355.199951171875,0],["1989-08-28",1346.0,1346.0,1346.0,1346.0,0],["1989-08-29",1342.5,1342.5,1342.5,1342.5,0],["1989-08-30",1350.199951171875,1350.199951171875,1350.199951171875,1350.199951171875,0],["1989-08-31",1356.0,1356.0,1356.0,1356.0,0],["1989-09-01",1363.699951171875,1363.699951171875,1363.699951171875,1363.699951171875,0],["1989-09-04",1382.300048828125,1382.300048828125,1382.300048828125,1382.300048828125,0],["1989-09-05",1388.0999755859375,1388.0999755859375,1388.0999755859375,1388.0999755859375,0],["1989-09-06",1396.699951171875,1396.699951171875,1396.699951171875,1396.699951171875,0],["1989-09-07",1406.5999755859375,1406.5999755859375,1406.5999755859375,1406.5999755859375,0],["1989-09-08",1419.699951171875,1419.699951171875,1419.699951171875,1419.699951171875,0],["1989-09-11",1414.300048828125,1414.300048828125,1414.300048828125,1414.300048828125,0],["1989-09-12",1413.4000244140625,1413.4000244140625,1413.4000244140625,1413.4000244140625,0],["1989-09-13",1420.5,1420.5,1420.5,1420.5,0],["1989-09-14",1411.300048828125,1411.300048828125,1411.300048828125,1411.300048828125,0],["1989-09-15",1411.800048828125,1411.800048828125,1411.800048828125,1411.800048828125,0],["1989-09-18",1404.5,1404.5,1404.5,1404.5,0],["1989-09-19",1399.300048828125,1399.300048828125,1399.300048828125,1399.300048828125,0],["1989-09-20",1395.0,1395.0,1395.0,1395.0,0],["1989-09-21",1397.4000244140625,1397.4000244140625,1397.4000244140625,1397.4000244140625,0],["1989-09-22",1392.800048828125,1392.800048828125,1392.800048828125,1392.800048828125,0],["1989-09-25",1385.5,1385.5,1385.5,1385.5,0],["1989-09-26",1387.5999755859375,1387.5999755859375,1387.5999755859375,1387.5999755859375,0],["1989-09-27",1379.0,1379.0,1379.0,1379.0,0],["1989-09-28",1371.4000244140625,1371.4000244140625,1371.4000244140625,1371.4000244140625,0],["1989-09-29",1375.300048828125,1375.300048828125,1375.300048828125,1375.300048828125,0],["1989-10-02",1375.300048828125,1375.300048828125,1375.300048828125,1375.300048828125,0],["1989-10-03",1388.300048828125,1388.300048828125,1388.300048828125,1388.300048828125,0],["1989-10-04",1408.300048828125,1408.300048828125,1408.300048828125,1408.300048828125,0],["1989-10-05",1405.0,1405.0,1405.0,1405.0,0],["1989-10-06",1420.5999755859375,1420.5999755859375,1420.5999755859375,1420.5999755859375,0],["1989-10-09",1420.199951171875,1420.199951171875,1420.199951171875,1420.199951171875,0],["1989-10-10",1420.9000244140625,1420.9000244140625,1420.9000244140625,1420.9000244140625,0],["1989-10-11",1429.0,1429.0,1429.0,1429.0,0],["1989-10-12",1431.9000244140625,1431.9000244140625,1431.9000244140625,1431.9000244140625,0],["1989-10-13",1427.9000244140625,1427.9000244140625,1427.9000244140625,1427.9000244140625,0],["1989-10-16",1285.0,1285.0,1285.0,1285.0,0],["1989-10-17",1341.800048828125,1341.800048828125,1341.800048828125,1341.800048828125,0],["1989-10-18",1310.199951171875,1310.199951171875,1310.199951171875,1310.199951171875,0],["1989-10-19",1337.0999755859375,1337.0999755859375,1337.0999755859375,1337.0999755859375,0],["1989-10-20",1345.5999755859375,1345.5999755859375,1345.5999755859375,1345.5999755859375,0],["1989-10-23",1365.0,1365.0,1365.0,1365.0,0],["1989-10-24",1358.4000244140625,1358.4000244140625,1358.4000244140625,1358.4000244140625,0],["1989-10-25",1333.300048828125,1333.300048828125,1333.300048828125,1333.300048828125,0],["1989-10-26",1330.4000244140625,1330.4000244140625,1330.4000244140625,1330.4000244140625,0],["1989-10-27",1319.300048828125,1319.300048828125,1319.300048828125,1319.300048828125,0],["1989-10-30",1302.800048828125,1302.800048828125,1302.800048828125,1302.800048828125,0],["1989-10-31",1332.4000244140625,1332.4000244140625,1332.4000244140625,1332.4000244140625,0],["1989-11-01",1335.199951171875,1335.199951171875,1335.199951171875,1335.199951171875,0],["1989-11-02",1336.199951171875,1336.199951171875,1336.199951171875,1336.199951171875,0],["1989-11-03",1330.800048828125,1330.800048828125,1330.800048828125,1330.800048828125,0],["1989-11-06",1322.800048828125,1322.800048828125,1322.800048828125,1322.800048828125,0],["1989-11-07",1320.800048828125,1320.800048828125,1320.800048828125,1320.800048828125,0],["1989-11-08",1321.300048828125,1321.300048828125,1321.300048828125,1321.300048828125,0],["1989-11-09",1325.199951171875,1325.199951171875,1325.199951171875,1325.199951171875,0],["1989-11-10",1332.0,1332.0,1332.0,1332.0,0],["1989-11-13",1336.4000244140625,1336.4000244140625,1336.4000244140625,1336.4000244140625,0],["1989-11-14",1333.300048828125,1333.300048828125,1333.300048828125,1333.300048828125,0],["1989-11-15",1333.699951171875,1333.699951171875,1333.699951171875,1333.699951171875,0],["1989-11-16",1335.5999755859375,1335.5999755859375,1335.5999755859375,1335.5999755859375,0],["1989-11-17",1337.699951171875,1337.699951171875,1337.699951171875,1337.699951171875,0],["1989-11-20",1345.300048828125,1345.300048828125,1345.300048828125,1345.300048828125,0],["1989-11-21",1349.4000244140625,1349.4000244140625,1349.4000244140625,1349.4000244140625,0],["1989-11-22",1361.699951171875,1361.699951171875,1361.699951171875,1361.699951171875,0],["1989-11-23",1378.0999755859375,1378.0999755859375,1378.0999755859375,1378.0999755859375,0],["1989-11-24",1385.300048828125,1385.300048828125,1385.300048828125,1385.300048828125,0],["1989-11-27",1393.699951171875,1393.699951171875,1393.699951171875,1393.699951171875,0],["1989-11-28",1404.0999755859375,1404.0999755859375,1404.0999755859375,1404.0999755859375,0],["1989-11-29",1410.0999755859375,1410.0999755859375,1410.0999755859375,1410.0999755859375,0],["1989-11-30",1411.300048828125,1411.300048828125,1411.300048828125,1411.300048828125,0],["1989-12-01",1408.5,1408.5,1408.5,1408.5,0],["1989-12-04",1426.0999755859375,1426.0999755859375,1426.0999755859375,1426.0999755859375,0],["1989-12-05",1431.4000244140625,1431.4000244140625,1431.4000244140625,1431.4000244140625,0],["1989-12-06",1443.300048828125,1443.300048828125,1443.300048828125,1443.300048828125,0],["1989-12-07",1445.5,1445.5,1445.5,1445.5,0],["1989-12-08",1445.0,1445.0,1445.0,1445.0,0],["1989-12-11",1448.5,1448.5,1448.5,1448.5,0],["1989-12-12",1454.800048828125,1454.800048828125,1454.800048828125,1454.800048828125,0],["1989-12-13",1464.300048828125,1464.300048828125,1464.300048828125,1464.300048828125,0],["1989-12-14",1468.0,1468.0,1468.0,1468.0,0],["1989-12-15",1468.5999755859375,1468.5999755859375,1468.5999755859375,1468.5999755859375,0],["1989-12-18",1460.0,1460.0,1460.0,1460.0,0],["1989-12-19",1452.199951171875,1452.199951171875,1452.199951171875,1452.199951171875,0],["1989-12-20",1459.9000244140625,1459.9000244140625,1459.9000244140625,1459.9000244140625,0],["1989-12-21",1472.4000244140625,1472.4000244140625,1472.4000244140625,1472.4000244140625,0],["1989-12-22",1484.5999755859375,1484.5999755859375,1484.5999755859375,1484.5999755859375,0],["1989-12-26",1484.5999755859375,1484.5999755859375,1484.5999755859375,1484.5999755859375,0],["1989-12-27",1483.4000244140625,1483.4000244140625,1483.4000244140625,1483.4000244140625,0],["1989-12-28",1484.5,1484.5,1484.5,1484.5,0],["1989-12-29",1481.300048828125,1481.300048828125,1481.300048828125,1481.300048828125,0],["1990-01-02",1499.5,1499.5,1499.5,1499.5,0],["1990-01-03",1522.0,1522.0,1522.0,1522.0,0],["1990-01-04",1534.199951171875,1534.199951171875,1534.199951171875,1534.199951171875,0],["1990-01-05",1531.5,1531.5,1531.5,1531.5,0],["1990-01-08",1547.199951171875,1547.199951171875,1547.199951171875,1547.199951171875,0],["1990-01-09",1556.5,1556.5,1556.5,1556.5,0],["1990-01-10",1569.5,1569.5,1569.5,1569.5,0],["1990-01-11",1566.0999755859375,1566.0999755859375,1566.0999755859375,1566.0999755859375,0],["1990-01-12",1559.199951171875,1559.199951171875,1559.199951171875,1559.199951171875,0],["1990-01-15",1525.5,1525.5,1525.5,1525.5,0],["1990-01-16",1512.5,1512.5,1512.5,1512.5,0],["1990-01-17",1533.0,1533.0,1533.0,1533.0,0],["1990-01-18",1532.800048828125,1532.800048828125,1532.800048828125,1532.800048828125,0],["1990-01-19",1527.199951171875,1527.199951171875,1527.199951171875,1527.199951171875,0],["1990-01-22",1535.4000244140625,1535.4000244140625,1535.4000244140625,1535.4000244140625,0],["1990-01-23",1520.699951171875,1520.699951171875,1520.699951171875,1520.699951171875,0],["1990-01-24",1495.300048828125,1495.300048828125,1495.300048828125,1495.300048828125,0],["1990-01-25",1496.5999755859375,1496.5999755859375,1496.5999755859375,1496.5999755859375,0],["1990-01-26",1489.5,1489.5,1489.5,1489.5,0],["1990-01-30",1518.0999755859375,1518.0999755859375,1518.0999755859375,1518.0999755859375,0],["1990-01-31",1515.0,1515.0,1515.0,1515.0,0],["1990-02-01",1528.800048828125,1528.800048828125,1528.800048828125,1528.800048828125,0],["1990-02-02",1549.0999755859375,1549.0999755859375,1549.0999755859375,1549.0999755859375,0],["1990-02-05",1576.199951171875,1576.199951171875,1576.199951171875,1576.199951171875,0],["1990-02-06",1582.699951171875,1582.699951171875,1582.699951171875,1582.699951171875,0],["1990-02-07",1584.5999755859375,1584.5999755859375,1584.5999755859375,1584.5999755859375,0],["1990-02-08",1588.800048828125,1588.800048828125,1588.800048828125,1588.800048828125,0],["1990-02-09",1581.5,1581.5,1581.5,1581.5,0],["1990-02-12",1593.800048828125,1593.800048828125,1593.800048828125,1593.800048828125,0],["1990-02-13",1575.9000244140625,1575.9000244140625,1575.9000244140625,1575.9000244140625,0],["1990-02-14",1564.699951171875,1564.699951171875,1564.699951171875,1564.699951171875,0],["1990-02-15",1579.4000244140625,1579.4000244140625,1579.4000244140625,1579.4000244140625,0],["1990-02-16",1584.800048828125,1584.800048828125,1584.800048828125,1584.800048828125,0],["1990-02-19",1593.199951171875,1593.199951171875,1593.199951171875,1593.199951171875,0],["1990-02-20",1595.4000244140625,1595.4000244140625,1595.4000244140625,1595.4000244140625,0],["1990-02-21",1544.4000244140625,1544.4000244140625,1544.4000244140625,1544.4000244140625,0],["1990-02-22",1562.5,1562.5,1562.5,1562.5,0],["1990-02-23",1549.0,1549.0,1549.0,1549.0,0],["1990-02-26",1506.5999755859375,1506.5999755859375,1506.5999755859375,1506.5999755859375,0],["1990-02-27",1535.0999755859375,1535.0999755859375,1535.0999755859375,1535.0999755859375,0],["1990-02-28",1550.0999755859375,1550.0999755859375,1550.0999755859375,1550.0999755859375,0],["1990-03-01",1546.0999755859375,1546.0999755859375,1546.0999755859375,1546.0999755859375,0],["1990-03-02",1551.5,1551.5,1551.5,1551.5,0],["1990-03-05",1552.5,1552.5,1552.5,1552.5,0],["1990-03-06",1552.5999755859375,1552.5999755859375,1552.5999755859375,1552.5999755859375,0],["1990-03-07",1568.9000244140625,1568.9000244140625,1568.9000244140625,1568.9000244140625,0],["1990-03-08",1576.0,1576.0,1576.0,1576.0,0],["1990-03-09",1586.199951171875,1586.199951171875,1586.199951171875,1586.199951171875,0],["1990-03-12",1582.0999755859375,1582.0999755859375,1582.0999755859375,1582.0999755859375,0],["1990-03-13",1565.699951171875,1565.699951171875,1565.699951171875,1565.699951171875,0],["1990-03-14",1564.800048828125,1564.800048828125,1564.800048828125,1564.800048828125,0],["1990-03-15",1569.0,1569.0,1569.0,1569.0,0],["1990-03-16",1571.0,1571.0,1571.0,1571.0,0],["1990-03-19",1562.9000244140625,1562.9000244140625,1562.9000244140625,1562.9000244140625,0],["1990-03-20",1564.0999755859375,1564.0999755859375,1564.0999755859375,1564.0999755859375,0],["1990-03-21",1572.199951171875,1572.199951171875,1572.199951171875,1572.199951171875,0],["1990-03-22",1569.9000244140625,1569.9000244140625,1569.9000244140625,1569.9000244140625,0],["1990-03-23",1585.4000244140625,1585.4000244140625,1585.4000244140625,1585.4000244140625,0],["1990-03-26",1604.0999755859375,1604.0999755859375,1604.0999755859375,1604.0999755859375,0],["1990-03-27",1607.0999755859375,1607.0999755859375,1607.0999755859375,1607.0999755859375,0],["1990-03-28",1605.199951171875,1605.199951171875,1605.199951171875,1605.199951171875,0],["1990-03-29",1594.199951171875,1594.199951171875,1594.199951171875,1594.199951171875,0],["1990-03-30",1581.0999755859375,1581.0999755859375,1581.0999755859375,1581.0999755859375,0],["1990-04-02",1549.199951171875,1549.199951171875,1549.199951171875,1549.199951171875,0],["1990-04-03",1555.9000244140625,1555.9000244140625,1555.9000244140625,1555.9000244140625,0],["1990-04-04",1543.0,1543.0,1543.0,1543.0,0],["1990-04-05",1528.4000244140625,1528.4000244140625,1528.4000244140625,1528.4000244140625,0],["1990-04-06",1508.300048828125,1508.300048828125,1508.300048828125,1508.300048828125,0],["1990-04-09",1505.800048828125,1505.800048828125,1505.800048828125,1505.800048828125,0],["1990-04-10",1509.5999755859375,1509.5999755859375,1509.5999755859375,1509.5999755859375,0],["1990-04-11",1522.5,1522.5,1522.5,1522.5,0],["1990-04-12",1525.199951171875,1525.199951171875,1525.199951171875,1525.199951171875,0],["1990-04-16",1531.0,1531.0,1531.0,1531.0,0],["1990-04-17",1526.5999755859375,1526.5999755859375,1526.5999755859375,1526.5999755859375,0],["1990-04-18",1534.0999755859375,1534.0999755859375,1534.0999755859375,1534.0999755859375,0],["1990-04-19",1529.0,1529.0,1529.0,1529.0,0],["1990-04-20",1520.5999755859375,1520.5999755859375,1520.5999755859375,1520.5999755859375,0],["1990-04-23",1504.5999755859375,1504.5999755859375,1504.5999755859375,1504.5999755859375,0],["1990-04-24",1479.0,1479.0,1479.0,1479.0,0],["1990-04-25",1467.800048828125,1467.800048828125,1467.800048828125,1467.800048828125,0],["1990-04-27",1470.4000244140625,1470.4000244140625,1470.4000244140625,1470.4000244140625,0],["1990-04-30",1458.4000244140625,1458.4000244140625,1458.4000244140625,1458.4000244140625,0],["1990-05-02",1458.800048828125,1458.800048828125,1458.800048828125,1458.800048828125,0],["1990-05-03",1465.9000244140625,1465.9000244140625,1465.9000244140625,1465.9000244140625,0],["1990-05-04",1479.9000244140625,1479.9000244140625,1479.9000244140625,1479.9000244140625,0],["1990-05-07",1514.5,1514.5,1514.5,1514.5,0],["1990-05-08",1516.4000244140625,1516.4000244140625,1516.4000244140625,1516.4000244140625,0],["1990-05-10",1523.300048828125,1523.300048828125,1523.300048828125,1523.300048828125,0],["1990-05-11",1532.300048828125,1532.300048828125,1532.300048828125,1532.300048828125,0],["1990-05-14",1536.0999755859375,1536.0999755859375,1536.0999755859375,1536.0999755859375,0],["1990-05-15",1530.9000244140625,1530.9000244140625,1530.9000244140625,1530.9000244140625,0],["1990-05-16",1524.4000244140625,1524.4000244140625,1524.4000244140625,1524.4000244140625,0],["1990-05-17",1528.9000244140625,1528.9000244140625,1528.9000244140625,1528.9000244140625,0],["1990-05-18",1552.9000244140625,1552.9000244140625,1552.9000244140625,1552.9000244140625,0],["1990-05-21",1571.0,1571.0,1571.0,1571.0,0],["1990-05-22",1578.5999755859375,1578.5999755859375,1578.5999755859375,1578.5999755859375,0],["1990-05-23",1573.0,1573.0,1573.0,1573.0,0],["1990-05-24",1568.300048828125,1568.300048828125,1568.300048828125,1568.300048828125,0],["1990-05-25",1565.4000244140625,1565.4000244140625,1565.4000244140625,1565.4000244140625,0],["1990-05-28",1557.300048828125,1557.300048828125,1557.300048828125,1557.300048828125,0],["1990-05-29",1558.199951171875,1558.199951171875,1558.199951171875,1558.199951171875,0],["1990-05-30",1557.4000244140625,1557.4000244140625,1557.4000244140625,1557.4000244140625,0],["1990-05-31",1553.5999755859375,1553.5999755859375,1553.5999755859375,1553.5999755859375,0],["1990-06-01",1555.800048828125,1555.800048828125,1555.800048828125,1555.800048828125,0],["1990-06-04",1552.5,1552.5,1552.5,1552.5,0],["1990-06-05",1550.699951171875,1550.699951171875,1550.699951171875,1550.699951171875,0],["1990-06-06",1550.9000244140625,1550.9000244140625,1550.9000244140625,1550.9000244140625,0],["1990-06-07",1553.0999755859375,1553.0999755859375,1553.0999755859375,1553.0999755859375,0],["1990-06-08",1568.0999755859375,1568.0999755859375,1568.0999755859375,1568.0999755859375,0],["1990-06-11",1556.9000244140625,1556.9000244140625,1556.9000244140625,1556.9000244140625,0],["1990-06-12",1540.800048828125,1540.800048828125,1540.800048828125,1540.800048828125,0],["1990-06-13",1535.0999755859375,1535.0999755859375,1535.0999755859375,1535.0999755859375,0],["1990-06-14",1531.0999755859375,1531.0999755859375,1531.0999755859375,1531.0999755859375,0],["1990-06-15",1531.300048828125,1531.300048828125,1531.300048828125,1531.300048828125,0],["1990-06-18",1545.699951171875,1545.699951171875,1545.699951171875,1545.699951171875,0],["1990-06-19",1534.9000244140625,1534.9000244140625,1534.9000244140625,1534.9000244140625,0],["1990-06-20",1535.9000244140625,1535.9000244140625,1535.9000244140625,1535.9000244140625,0],["1990-06-21",1533.5999755859375,1533.5999755859375,1533.5999755859375,1533.5999755859375,0],["1990-06-22",1532.9000244140625,1532.9000244140625,1532.9000244140625,1532.9000244140625,0],["1990-06-25",1522.5999755859375,1522.5999755859375,1522.5999755859375,1522.5999755859375,0],["1990-06-26",1523.5999755859375,1523.5999755859375,1523.5999755859375,1523.5999755859375,0],["1990-06-27",1533.300048828125,1533.300048828125,1533.300048828125,1533.300048828125,0],["1990-06-28",1531.699951171875,1531.699951171875,1531.699951171875,1531.699951171875,0],["1990-06-29",1527.0,1527.0,1527.0,1527.0,0],["1990-07-02",1524.4000244140625,1524.4000244140625,1524.4000244140625,1524.4000244140625,0],["1990-07-03",1524.4000244140625,1524.4000244140625,1524.4000244140625,1524.4000244140625,0],["1990-07-04",1528.300048828125,1528.300048828125,1528.300048828125,1528.300048828125,0],["1990-07-05",1533.5,1533.5,1533.5,1533.5,0],["1990-07-06",1536.0,1536.0,1536.0,1536.0,0],["1990-07-09",1532.5,1532.5,1532.5,1532.5,0],["1990-07-10",1523.5,1523.5,1523.5,1523.5,0],["1990-07-11",1523.699951171875,1523.699951171875,1523.699951171875,1523.699951171875,0],["1990-07-12",1532.9000244140625,1532.9000244140625,1532.9000244140625,1532.9000244140625,0],["1990-07-13",1564.4000244140625,1564.4000244140625,1564.4000244140625,1564.4000244140625,0],["1990-07-16",1575.9000244140625,1575.9000244140625,1575.9000244140625,1575.9000244140625,0],["1990-07-17",1571.0,1571.0,1571.0,1571.0,0],["1990-07-18",1565.9000244140625,1565.9000244140625,1565.9000244140625,1565.9000244140625,0],["1990-07-19",1567.5999755859375,1567.5999755859375,1567.5999755859375,1567.5999755859375,0],["1990-07-20",1562.5999755859375,1562.5999755859375,1562.5999755859375,1562.5999755859375,0],["1990-07-23",1566.4000244140625,1566.4000244140625,1566.4000244140625,1566.4000244140625,0],["1990-07-24",1554.0999755859375,1554.0999755859375,1554.0999755859375,1554.0999755859375,0],["1990-07-25",1561.199951171875,1561.199951171875,1561.199951171875,1561.199951171875,0],["1990-07-26",1558.0999755859375,1558.0999755859375,1558.0999755859375,1558.0999755859375,0],["1990-07-27",1565.5,1565.5,1565.5,1565.5,0],["1990-07-30",1557.0999755859375,1557.0999755859375,1557.0999755859375,1557.0999755859375,0],["1990-07-31",1554.800048828125,1554.800048828125,1554.800048828125,1554.800048828125,0],["1990-08-01",1557.800048828125,1557.800048828125,1557.800048828125,1557.800048828125,0],["1990-08-02",1532.5,1532.5,1532.5,1532.5,0],["1990-08-03",1511.0999755859375,1511.0999755859375,1511.0999755859375,1511.0999755859375,0],["1990-08-06",1415.0,1415.0,1415.0,1415.0,0],["1990-08-07",1360.5,1360.5,1360.5,1360.5,0],["1990-08-08",1375.699951171875,1375.699951171875,1375.699951171875,1375.699951171875,0],["1990-08-10",1343.699951171875,1343.699951171875,1343.699951171875,1343.699951171875,0],["1990-08-13",1288.9000244140625,1288.9000244140625,1288.9000244140625,1288.9000244140625,0],["1990-08-14",1294.699951171875,1294.699951171875,1294.699951171875,1294.699951171875,0],["1990-08-15",1330.4000244140625,1330.4000244140625,1330.4000244140625,1330.4000244140625,0],["1990-08-16",1329.4000244140625,1329.4000244140625,1329.4000244140625,1329.4000244140625,0],["1990-08-17",1314.0999755859375,1314.0999755859375,1314.0999755859375,1314.0999755859375,0],["1990-08-20",1280.699951171875,1280.699951171875,1280.699951171875,1280.699951171875,0],["1990-08-21",1248.9000244140625,1248.9000244140625,1248.9000244140625,1248.9000244140625,0],["1990-08-22",1182.0,1182.0,1182.0,1182.0,0],["1990-08-23",1127.9000244140625,1127.9000244140625,1127.9000244140625,1127.9000244140625,0],["1990-08-24",1158.0999755859375,1158.0999755859375,1158.0999755859375,1158.0999755859375,0],["1990-08-27",1198.199951171875,1198.199951171875,1198.199951171875,1198.199951171875,0],["1990-08-28",1217.0999755859375,1217.0999755859375,1217.0999755859375,1217.0999755859375,0],["1990-08-29",1214.5999755859375,1214.5999755859375,1214.5999755859375,1214.5999755859375,0],["1990-08-30",1259.5999755859375,1259.5999755859375,1259.5999755859375,1259.5999755859375,0],["1990-08-31",1277.9000244140625,1277.9000244140625,1277.9000244140625,1277.9000244140625,0],["1990-09-03",1265.5999755859375,1265.5999755859375,1265.5999755859375,1265.5999755859375,0],["1990-09-04",1252.800048828125,1252.800048828125,1252.800048828125,1252.800048828125,0],["1990-09-05",1258.0,1258.0,1258.0,1258.0,0],["1990-09-06",1246.5999755859375,1246.5999755859375,1246.5999755859375,1246.5999755859375,0],["1990-09-07",1238.300048828125,1238.300048828125,1238.300048828125,1238.300048828125,0],["1990-09-10",1246.5,1246.5,1246.5,1246.5,0],["1990-09-11",1243.199951171875,1243.199951171875,1243.199951171875,1243.199951171875,0],["1990-09-12",1248.699951171875,1248.699951171875,1248.699951171875,1248.699951171875,0],["1990-09-13",1241.800048828125,1241.800048828125,1241.800048828125,1241.800048828125,0],["1990-09-14",1226.800048828125,1226.800048828125,1226.800048828125,1226.800048828125,0],["1990-09-17",1196.699951171875,1196.699951171875,1196.699951171875,1196.699951171875,0],["1990-09-18",1179.0,1179.0,1179.0,1179.0,0],["1990-09-19",1172.5,1172.5,1172.5,1172.5,0],["1990-09-20",1166.300048828125,1166.300048828125,1166.300048828125,1166.300048828125,0],["1990-09-21",1148.4000244140625,1148.4000244140625,1148.4000244140625,1148.4000244140625,0],["1990-09-24",1132.699951171875,1132.699951171875,1132.699951171875,1132.699951171875,0],["1990-09-25",1113.199951171875,1113.199951171875,1113.199951171875,1113.199951171875,0],["1990-09-26",1104.199951171875,1104.199951171875,1104.199951171875,1104.199951171875,0],["1990-09-27",1107.0999755859375,1107.0999755859375,1107.0999755859375,1107.0999755859375,0],["1990-09-28",1098.699951171875,1098.699951171875,1098.699951171875,1098.699951171875,0],["1990-10-01",1103.4000244140625,1103.4000244140625,1103.4000244140625,1103.4000244140625,0],["1990-10-02",1137.199951171875,1137.199951171875,1137.199951171875,1137.199951171875,0],["1990-10-03",1119.300048828125,1119.300048828125,1119.300048828125,1119.300048828125,0],["1990-10-04",1117.5999755859375,1117.5999755859375,1117.5999755859375,1117.5999755859375,0],["1990-10-05",1113.9000244140625,1113.9000244140625,1113.9000244140625,1113.9000244140625,0],["1990-10-08",1110.0,1110.0,1110.0,1110.0,0],["1990-10-09",1105.300048828125,1105.300048828125,1105.300048828125,1105.300048828125,0],["1990-10-10",1090.0999755859375,1090.0999755859375,1090.0999755859375,1090.0999755859375,0],["1990-10-11",1079.5,1079.5,1079.5,1079.5,0],["1990-10-12",1094.4000244140625,1094.4000244140625,1094.4000244140625,1094.4000244140625,0],["1990-10-15",1098.4000244140625,1098.4000244140625,1098.4000244140625,1098.4000244140625,0],["1990-10-16",1101.800048828125,1101.800048828125,1101.800048828125,1101.800048828125,0],["1990-10-18",1111.5,1111.5,1111.5,1111.5,0],["1990-10-19",1139.9000244140625,1139.9000244140625,1139.9000244140625,1139.9000244140625,0],["1990-10-22",1173.199951171875,1173.199951171875,1173.199951171875,1173.199951171875,0],["1990-10-23",1209.9000244140625,1209.9000244140625,1209.9000244140625,1209.9000244140625,0],["1990-10-24",1211.0,1211.0,1211.0,1211.0,0],["1990-10-25",1209.5,1209.5,1209.5,1209.5,0],["1990-10-26",1175.0,1175.0,1175.0,1175.0,0],["1990-10-29",1177.0999755859375,1177.0999755859375,1177.0999755859375,1177.0999755859375,0],["1990-10-30",1164.800048828125,1164.800048828125,1164.800048828125,1164.800048828125,0],["1990-10-31",1154.0,1154.0,1154.0,1154.0,0],["1990-11-01",1133.699951171875,1133.699951171875,1133.699951171875,1133.699951171875,0],["1990-11-02",1131.0999755859375,1131.0999755859375,1131.0999755859375,1131.0999755859375,0],["1990-11-05",1132.9000244140625,1132.9000244140625,1132.9000244140625,1132.9000244140625,0],["1990-11-06",1120.300048828125,1120.300048828125,1120.300048828125,1120.300048828125,0],["1990-11-07",1108.5,1108.5,1108.5,1108.5,0],["1990-11-08",1095.5999755859375,1095.5999755859375,1095.5999755859375,1095.5999755859375,0],["1990-11-09",1088.5,1088.5,1088.5,1088.5,0],["1990-11-12",1102.9000244140625,1102.9000244140625,1102.9000244140625,1102.9000244140625,0],["1990-11-13",1116.699951171875,1116.699951171875,1116.699951171875,1116.699951171875,0],["1990-11-14",1114.800048828125,1114.800048828125,1114.800048828125,1114.800048828125,0],["1990-11-15",1116.4000244140625,1116.4000244140625,1116.4000244140625,1116.4000244140625,0],["1990-11-16",1118.4000244140625,1118.4000244140625,1118.4000244140625,1118.4000244140625,0],["1990-11-19",1122.800048828125,1122.800048828125,1122.800048828125,1122.800048828125,0],["1990-11-20",1127.0,1127.0,1127.0,1127.0,0],["1990-11-21",1127.0,1127.0,1127.0,1127.0,0],["1990-11-22",1127.5999755859375,1127.5999755859375,1127.5999755859375,1127.5999755859375,0],["1990-11-23",1128.800048828125,1128.800048828125,1128.800048828125,1128.800048828125,0],["1990-11-26",1121.199951171875,1121.199951171875,1121.199951171875,1121.199951171875,0],["1990-11-27",1118.300048828125,1118.300048828125,1118.300048828125,1118.300048828125,0],["1990-11-28",1115.800048828125,1115.800048828125,1115.800048828125,1115.800048828125,0],["1990-11-29",1109.4000244140625,1109.4000244140625,1109.4000244140625,1109.4000244140625,0],["1990-11-30",1106.5999755859375,1106.5999755859375,1106.5999755859375,1106.5999755859375,0],["1990-12-03",1125.5999755859375,1125.5999755859375,1125.5999755859375,1125.5999755859375,0],["1990-12-04",1121.300048828125,1121.300048828125,1121.300048828125,1121.300048828125,0],["1990-12-05",1124.199951171875,1124.199951171875,1124.199951171875,1124.199951171875,0],["1990-12-06",1153.0,1153.0,1153.0,1153.0,0],["1990-12-07",1197.5999755859375,1197.5999755859375,1197.5999755859375,1197.5999755859375,0],["1990-12-10",1179.9000244140625,1179.9000244140625,1179.9000244140625,1179.9000244140625,0],["1990-12-11",1176.699951171875,1176.699951171875,1176.699951171875,1176.699951171875,0],["1990-12-12",1184.699951171875,1184.699951171875,1184.699951171875,1184.699951171875,0],["1990-12-13",1195.199951171875,1195.199951171875,1195.199951171875,1195.199951171875,0],["1990-12-14",1188.300048828125,1188.300048828125,1188.300048828125,1188.300048828125,0],["1990-12-17",1171.5999755859375,1171.5999755859375,1171.5999755859375,1171.5999755859375,0],["1990-12-18",1174.4000244140625,1174.4000244140625,1174.4000244140625,1174.4000244140625,0],["1990-12-19",1173.5999755859375,1173.5999755859375,1173.5999755859375,1173.5999755859375,0],["1990-12-20",1177.5999755859375,1177.5999755859375,1177.5999755859375,1177.5999755859375,0],["1990-12-21",1172.0,1172.0,1172.0,1172.0,0],["1990-12-27",1160.5,1160.5,1160.5,1160.5,0],["1990-12-28",1154.800048828125,1154.800048828125,1154.800048828125,1154.800048828125,0],["1991-01-02",1153.5,1153.5,1153.5,1153.5,0],["1991-01-03",1164.9000244140625,1164.9000244140625,1164.9000244140625,1164.9000244140625,0],["1991-01-04",1180.5,1180.5,1180.5,1180.5,0],["1991-01-07",1174.699951171875,1174.699951171875,1174.699951171875,1174.699951171875,0],["1991-01-08",1160.5999755859375,1160.5999755859375,1160.5999755859375,1160.5999755859375,0],["1991-01-09",1167.300048828125,1167.300048828125,1167.300048828125,1167.300048828125,0],["1991-01-10",1166.300048828125,1166.300048828125,1166.300048828125,1166.300048828125,0],["1991-01-11",1175.300048828125,1175.300048828125,1175.300048828125,1175.300048828125,0],["1991-01-14",1177.5,1177.5,1177.5,1177.5,0],["1991-01-15",1160.5,1160.5,1160.5,1160.5,0],["1991-01-16",1149.0999755859375,1149.0999755859375,1149.0999755859375,1149.0999755859375,0],["1991-01-17",1211.5,1211.5,1211.5,1211.5,0],["1991-01-18",1213.5999755859375,1213.5999755859375,1213.5999755859375,1213.5999755859375,0],["1991-01-21",1205.4000244140625,1205.4000244140625,1205.4000244140625,1205.4000244140625,0],["1991-01-22",1209.800048828125,1209.800048828125,1209.800048828125,1209.800048828125,0],["1991-01-23",1200.300048828125,1200.300048828125,1200.300048828125,1200.300048828125,0],["1991-01-24",1209.300048828125,1209.300048828125,1209.300048828125,1209.300048828125,0],["1991-01-25",1238.800048828125,1238.800048828125,1238.800048828125,1238.800048828125,0],["1991-01-28",1260.800048828125,1260.800048828125,1260.800048828125,1260.800048828125,0],["1991-01-29",1250.5,1250.5,1250.5,1250.5,0],["1991-01-30",1248.4000244140625,1248.4000244140625,1248.4000244140625,1248.4000244140625,0],["1991-01-31",1267.300048828125,1267.300048828125,1267.300048828125,1267.300048828125,0],["1991-02-01",1267.699951171875,1267.699951171875,1267.699951171875,1267.699951171875,0],["1991-02-04",1273.699951171875,1273.699951171875,1273.699951171875,1273.699951171875,0],["1991-02-05",1287.0,1287.0,1287.0,1287.0,0],["1991-02-06",1286.199951171875,1286.199951171875,1286.199951171875,1286.199951171875,0],["1991-02-07",1291.800048828125,1291.800048828125,1291.800048828125,1291.800048828125,0],["1991-02-11",1302.0,1302.0,1302.0,1302.0,0],["1991-02-12",1318.800048828125,1318.800048828125,1318.800048828125,1318.800048828125,0],["1991-02-13",1323.300048828125,1323.300048828125,1323.300048828125,1323.300048828125,0],["1991-02-14",1338.699951171875,1338.699951171875,1338.699951171875,1338.699951171875,0],["1991-02-15",1338.699951171875,1338.699951171875,1338.699951171875,1338.699951171875,0],["1991-02-18",1378.0999755859375,1378.0999755859375,1378.0999755859375,1378.0999755859375,0],["1991-02-20",1397.4000244140625,1397.4000244140625,1397.4000244140625,1397.4000244140625,0],["1991-02-21",1387.300048828125,1387.300048828125,1387.300048828125,1387.300048828125,0],["1991-02-25",1417.300048828125,1417.300048828125,1417.300048828125,1417.300048828125,0],["1991-02-26",1432.5,1432.5,1432.5,1432.5,0],["1991-02-27",1443.4000244140625,1443.4000244140625,1443.4000244140625,1443.4000244140625,0],["1991-02-28",1459.5999755859375,1459.5999755859375,1459.5999755859375,1459.5999755859375,0],["1991-03-01",1463.0,1463.0,1463.0,1463.0,0],["1991-03-04",1472.9000244140625,1472.9000244140625,1472.9000244140625,1472.9000244140625,0],["1991-03-05",1484.699951171875,1484.699951171875,1484.699951171875,1484.699951171875,0],["1991-03-06",1510.5999755859375,1510.5999755859375,1510.5999755859375,1510.5999755859375,0],["1991-03-07",1512.9000244140625,1512.9000244140625,1512.9000244140625,1512.9000244140625,0],["1991-03-08",1506.199951171875,1506.199951171875,1506.199951171875,1506.199951171875,0],["1991-03-11",1488.5,1488.5,1488.5,1488.5,0],["1991-03-12",1477.5999755859375,1477.5999755859375,1477.5999755859375,1477.5999755859375,0],["1991-03-13",1485.199951171875,1485.199951171875,1485.199951171875,1485.199951171875,0],["1991-03-14",1484.0,1484.0,1484.0,1484.0,0],["1991-03-15",1492.699951171875,1492.699951171875,1492.699951171875,1492.699951171875,0],["1991-03-18",1486.0999755859375,1486.0999755859375,1486.0999755859375,1486.0999755859375,0],["1991-03-19",1484.800048828125,1484.800048828125,1484.800048828125,1484.800048828125,0],["1991-03-20",1459.699951171875,1459.699951171875,1459.699951171875,1459.699951171875,0],["1991-03-21",1463.9000244140625,1463.9000244140625,1463.9000244140625,1463.9000244140625,0],["1991-03-22",1477.4000244140625,1477.4000244140625,1477.4000244140625,1477.4000244140625,0],["1991-03-25",1479.0999755859375,1479.0999755859375,1479.0999755859375,1479.0999755859375,0],["1991-03-26",1465.9000244140625,1465.9000244140625,1465.9000244140625,1465.9000244140625,0],["1991-03-27",1472.5,1472.5,1472.5,1472.5,0],["1991-03-28",1490.800048828125,1490.800048828125,1490.800048828125,1490.800048828125,0],["1991-04-02",1480.5,1480.5,1480.5,1480.5,0],["1991-04-03",1488.0,1488.0,1488.0,1488.0,0],["1991-04-04",1498.699951171875,1498.699951171875,1498.699951171875,1498.699951171875,0],["1991-04-05",1502.4000244140625,1502.4000244140625,1502.4000244140625,1502.4000244140625,0],["1991-04-08",1492.199951171875,1492.199951171875,1492.199951171875,1492.199951171875,0],["1991-04-09",1469.4000244140625,1469.4000244140625,1469.4000244140625,1469.4000244140625,0],["1991-04-10",1460.199951171875,1460.199951171875,1460.199951171875,1460.199951171875,0],["1991-04-11",1471.0,1471.0,1471.0,1471.0,0],["1991-04-12",1481.699951171875,1481.699951171875,1481.699951171875,1481.699951171875,0],["1991-04-15",1485.9000244140625,1485.9000244140625,1485.9000244140625,1485.9000244140625,0],["1991-04-17",1513.5,1513.5,1513.5,1513.5,0],["1991-04-18",1525.9000244140625,1525.9000244140625,1525.9000244140625,1525.9000244140625,0],["1991-04-19",1530.0999755859375,1530.0999755859375,1530.0999755859375,1530.0999755859375,0],["1991-04-22",1532.0999755859375,1532.0999755859375,1532.0999755859375,1532.0999755859375,0],["1991-04-23",1526.0999755859375,1526.0999755859375,1526.0999755859375,1526.0999755859375,0],["1991-04-24",1536.699951171875,1536.699951171875,1536.699951171875,1536.699951171875,0],["1991-04-25",1553.9000244140625,1553.9000244140625,1553.9000244140625,1553.9000244140625,0],["1991-04-26",1558.4000244140625,1558.4000244140625,1558.4000244140625,1558.4000244140625,0],["1991-04-29",1558.5999755859375,1558.5999755859375,1558.5999755859375,1558.5999755859375,0],["1991-04-30",1553.9000244140625,1553.9000244140625,1553.9000244140625,1553.9000244140625,0],["1991-05-02",1557.199951171875,1557.199951171875,1557.199951171875,1557.199951171875,0],["1991-05-03",1546.0,1546.0,1546.0,1546.0,0],["1991-05-06",1518.800048828125,1518.800048828125,1518.800048828125,1518.800048828125,0],["1991-05-07",1525.0,1525.0,1525.0,1525.0,0],["1991-05-08",1523.199951171875,1523.199951171875,1523.199951171875,1523.199951171875,0],["1991-05-09",1525.699951171875,1525.699951171875,1525.699951171875,1525.699951171875,0],["1991-05-10",1532.300048828125,1532.300048828125,1532.300048828125,1532.300048828125,0],["1991-05-13",1517.4000244140625,1517.4000244140625,1517.4000244140625,1517.4000244140625,0],["1991-05-14",1525.199951171875,1525.199951171875,1525.199951171875,1525.199951171875,0],["1991-05-15",1513.4000244140625,1513.4000244140625,1513.4000244140625,1513.4000244140625,0],["1991-05-16",1503.0999755859375,1503.0999755859375,1503.0999755859375,1503.0999755859375,0],["1991-05-17",1513.800048828125,1513.800048828125,1513.800048828125,1513.800048828125,0],["1991-05-20",1522.199951171875,1522.199951171875,1522.199951171875,1522.199951171875,0],["1991-05-21",1518.0,1518.0,1518.0,1518.0,0],["1991-05-22",1525.0,1525.0,1525.0,1525.0,0],["1991-05-23",1532.4000244140625,1532.4000244140625,1532.4000244140625,1532.4000244140625,0],["1991-05-24",1547.5999755859375,1547.5999755859375,1547.5999755859375,1547.5999755859375,0],["1991-05-27",1541.5,1541.5,1541.5,1541.5,0],["1991-05-29",1549.5999755859375,1549.5999755859375,1549.5999755859375,1549.5999755859375,0],["1991-05-30",1546.300048828125,1546.300048828125,1546.300048828125,1546.300048828125,0],["1991-05-31",1554.199951171875,1554.199951171875,1554.199951171875,1554.199951171875,0],["1991-06-03",1565.5999755859375,1565.5999755859375,1565.5999755859375,1565.5999755859375,0],["1991-06-04",1557.800048828125,1557.800048828125,1557.800048828125,1557.800048828125,0],["1991-06-05",1558.0999755859375,1558.0999755859375,1558.0999755859375,1558.0999755859375,0],["1991-06-06",1552.5,1552.5,1552.5,1552.5,0],["1991-06-07",1550.199951171875,1550.199951171875,1550.199951171875,1550.199951171875,0],["1991-06-10",1529.5999755859375,1529.5999755859375,1529.5999755859375,1529.5999755859375,0],["1991-06-11",1538.300048828125,1538.300048828125,1538.300048828125,1538.300048828125,0],["1991-06-13",1536.699951171875,1536.699951171875,1536.699951171875,1536.699951171875,0],["1991-06-14",1527.5,1527.5,1527.5,1527.5,0],["1991-06-17",1534.0999755859375,1534.0999755859375,1534.0999755859375,1534.0999755859375,0],["1991-06-18",1523.300048828125,1523.300048828125,1523.300048828125,1523.300048828125,0],["1991-06-19",1514.199951171875,1514.199951171875,1514.199951171875,1514.199951171875,0],["1991-06-20",1502.5,1502.5,1502.5,1502.5,0],["1991-06-21",1499.0999755859375,1499.0999755859375,1499.0999755859375,1499.0999755859375,0],["1991-06-25",1491.9000244140625,1491.9000244140625,1491.9000244140625,1491.9000244140625,0],["1991-06-26",1502.5999755859375,1502.5999755859375,1502.5999755859375,1502.5999755859375,0],["1991-06-27",1494.0999755859375,1494.0999755859375,1494.0999755859375,1494.0999755859375,0],["1991-06-28",1489.9000244140625,1489.9000244140625,1489.9000244140625,1489.9000244140625,0],["1991-07-01",1498.300048828125,1498.300048828125,1498.300048828125,1498.300048828125,0],["1991-07-02",1511.699951171875,1511.699951171875,1511.699951171875,1511.699951171875,0],["1991-07-03",1470.0999755859375,1470.0999755859375,1470.0999755859375,1470.0999755859375,0],["1991-07-05",1476.699951171875,1476.699951171875,1476.699951171875,1476.699951171875,0],["1991-07-08",1453.699951171875,1453.699951171875,1453.699951171875,1453.699951171875,0],["1991-07-09",1463.9000244140625,1463.9000244140625,1463.9000244140625,1463.9000244140625,0],["1991-07-10",1476.199951171875,1476.199951171875,1476.199951171875,1476.199951171875,0],["1991-07-11",1471.5,1471.5,1471.5,1471.5,0],["1991-07-12",1468.800048828125,1468.800048828125,1468.800048828125,1468.800048828125,0],["1991-07-15",1463.800048828125,1463.800048828125,1463.800048828125,1463.800048828125,0],["1991-07-16",1465.4000244140625,1465.4000244140625,1465.4000244140625,1465.4000244140625,0],["1991-07-17",1455.0,1455.0,1455.0,1455.0,0],["1991-07-18",1447.4000244140625,1447.4000244140625,1447.4000244140625,1447.4000244140625,0],["1991-07-19",1455.9000244140625,1455.9000244140625,1455.9000244140625,1455.9000244140625,0],["1991-07-22",1491.4000244140625,1491.4000244140625,1491.4000244140625,1491.4000244140625,0],["1991-07-23",1499.0999755859375,1499.0999755859375,1499.0999755859375,1499.0999755859375,0],["1991-07-24",1501.300048828125,1501.300048828125,1501.300048828125,1501.300048828125,0],["1991-07-25",1500.800048828125,1500.800048828125,1500.800048828125,1500.800048828125,0],["1991-07-26",1504.9000244140625,1504.9000244140625,1504.9000244140625,1504.9000244140625,0],["1991-07-29",1494.800048828125,1494.800048828125,1494.800048828125,1494.800048828125,0],["1991-07-30",1486.300048828125,1486.300048828125,1486.300048828125,1486.300048828125,0],["1991-07-31",1482.9000244140625,1482.9000244140625,1482.9000244140625,1482.9000244140625,0],["1991-08-01",1482.5999755859375,1482.5999755859375,1482.5999755859375,1482.5999755859375,0],["1991-08-02",1477.5999755859375,1477.5999755859375,1477.5999755859375,1477.5999755859375,0],["1991-08-05",1465.0,1465.0,1465.0,1465.0,0],["1991-08-06",1464.0,1464.0,1464.0,1464.0,0],["1991-08-07",1465.5999755859375,1465.5999755859375,1465.5999755859375,1465.5999755859375,0],["1991-08-08",1462.5999755859375,1462.5999755859375,1462.5999755859375,1462.5999755859375,0],["1991-08-12",1440.0999755859375,1440.0999755859375,1440.0999755859375,1440.0999755859375,0],["1991-08-13",1424.199951171875,1424.199951171875,1424.199951171875,1424.199951171875,0],["1991-08-14",1434.0999755859375,1434.0999755859375,1434.0999755859375,1434.0999755859375,0],["1991-08-15",1417.800048828125,1417.800048828125,1417.800048828125,1417.800048828125,0],["1991-08-16",1393.699951171875,1393.699951171875,1393.699951171875,1393.699951171875,0],["1991-08-19",1309.199951171875,1309.199951171875,1309.199951171875,1309.199951171875,0],["1991-08-20",1346.0999755859375,1346.0999755859375,1346.0999755859375,1346.0999755859375,0],["1991-08-21",1345.4000244140625,1345.4000244140625,1345.4000244140625,1345.4000244140625,0],["1991-08-22",1412.0,1412.0,1412.0,1412.0,0],["1991-08-23",1388.9000244140625,1388.9000244140625,1388.9000244140625,1388.9000244140625,0],["1991-08-26",1387.0,1387.0,1387.0,1387.0,0],["1991-08-27",1383.0999755859375,1383.0999755859375,1383.0999755859375,1383.0999755859375,0],["1991-08-28",1390.199951171875,1390.199951171875,1390.199951171875,1390.199951171875,0],["1991-08-29",1407.5,1407.5,1407.5,1407.5,0],["1991-08-30",1432.199951171875,1432.199951171875,1432.199951171875,1432.199951171875,0],["1991-09-02",1429.0,1429.0,1429.0,1429.0,0],["1991-09-03",1425.0,1425.0,1425.0,1425.0,0],["1991-09-04",1426.4000244140625,1426.4000244140625,1426.4000244140625,1426.4000244140625,0],["1991-09-05",1421.5,1421.5,1421.5,1421.5,0],["1991-09-06",1420.4000244140625,1420.4000244140625,1420.4000244140625,1420.4000244140625,0],["1991-09-09",1421.0,1421.0,1421.0,1421.0,0],["1991-09-10",1419.5,1419.5,1419.5,1419.5,0],["1991-09-11",1417.9000244140625,1417.9000244140625,1417.9000244140625,1417.9000244140625,0],["1991-09-12",1417.9000244140625,1417.9000244140625,1417.9000244140625,1417.9000244140625,0],["1991-09-13",1415.699951171875,1415.699951171875,1415.699951171875,1415.699951171875,0],["1991-09-16",1404.699951171875,1404.699951171875,1404.699951171875,1404.699951171875,0],["1991-09-17",1394.9000244140625,1394.9000244140625,1394.9000244140625,1394.9000244140625,0],["1991-09-18",1385.300048828125,1385.300048828125,1385.300048828125,1385.300048828125,0],["1991-09-19",1384.800048828125,1384.800048828125,1384.800048828125,1384.800048828125,0],["1991-09-20",1378.5999755859375,1378.5999755859375,1378.5999755859375,1378.5999755859375,0],["1991-09-23",1390.800048828125,1390.800048828125,1390.800048828125,1390.800048828125,0],["1991-09-24",1381.199951171875,1381.199951171875,1381.199951171875,1381.199951171875,0],["1991-09-25",1377.5,1377.5,1377.5,1377.5,0],["1991-09-27",1373.0999755859375,1373.0999755859375,1373.0999755859375,1373.0999755859375,0],["1991-09-30",1360.5999755859375,1360.5999755859375,1360.5999755859375,1360.5999755859375,0],["1991-10-02",1357.0,1357.0,1357.0,1357.0,0],["1991-10-03",1359.4000244140625,1359.4000244140625,1359.4000244140625,1359.4000244140625,0],["1991-10-04",1352.300048828125,1352.300048828125,1352.300048828125,1352.300048828125,0],["1991-10-07",1345.300048828125,1345.300048828125,1345.300048828125,1345.300048828125,0],["1991-10-08",1339.0999755859375,1339.0999755859375,1339.0999755859375,1339.0999755859375,0],["1991-10-09",1339.0,1339.0,1339.0,1339.0,0],["1991-10-10",1336.0,1336.0,1336.0,1336.0,0],["1991-10-11",1352.4000244140625,1352.4000244140625,1352.4000244140625,1352.4000244140625,0],["1991-10-14",1375.0,1375.0,1375.0,1375.0,0],["1991-10-16",1370.199951171875,1370.199951171875,1370.199951171875,1370.199951171875,0],["1991-10-17",1376.4000244140625,1376.4000244140625,1376.4000244140625,1376.4000244140625,0],["1991-10-18",1378.0,1378.0,1378.0,1378.0,0],["1991-10-21",1387.800048828125,1387.800048828125,1387.800048828125,1387.800048828125,0],["1991-10-22",1414.800048828125,1414.800048828125,1414.800048828125,1414.800048828125,0],["1991-10-23",1424.5999755859375,1424.5999755859375,1424.5999755859375,1424.5999755859375,0],["1991-10-24",1419.4000244140625,1419.4000244140625,1419.4000244140625,1419.4000244140625,0],["1991-10-25",1408.4000244140625,1408.4000244140625,1408.4000244140625,1408.4000244140625,0],["1991-10-28",1402.5999755859375,1402.5999755859375,1402.5999755859375,1402.5999755859375,0],["1991-10-29",1405.800048828125,1405.800048828125,1405.800048828125,1405.800048828125,0],["1991-10-30",1402.5,1402.5,1402.5,1402.5,0],["1991-10-31",1407.0999755859375,1407.0999755859375,1407.0999755859375,1407.0999755859375,0],["1991-11-01",1416.5,1416.5,1416.5,1416.5,0],["1991-11-04",1418.800048828125,1418.800048828125,1418.800048828125,1418.800048828125,0],["1991-11-06",1443.800048828125,1443.800048828125,1443.800048828125,1443.800048828125,0],["1991-11-07",1448.4000244140625,1448.4000244140625,1448.4000244140625,1448.4000244140625,0],["1991-11-08",1474.5,1474.5,1474.5,1474.5,0],["1991-11-11",1491.4000244140625,1491.4000244140625,1491.4000244140625,1491.4000244140625,0],["1991-11-12",1482.199951171875,1482.199951171875,1482.199951171875,1482.199951171875,0],["1991-11-13",1472.4000244140625,1472.4000244140625,1472.4000244140625,1472.4000244140625,0],["1991-11-14",1475.300048828125,1475.300048828125,1475.300048828125,1475.300048828125,0],["1991-11-15",1464.5,1464.5,1464.5,1464.5,0],["1991-11-18",1420.199951171875,1420.199951171875,1420.199951171875,1420.199951171875,0],["1991-11-19",1440.0,1440.0,1440.0,1440.0,0],["1991-11-20",1443.199951171875,1443.199951171875,1443.199951171875,1443.199951171875,0],["1991-11-21",1450.0999755859375,1450.0999755859375,1450.0999755859375,1450.0999755859375,0],["1991-11-22",1455.0,1455.0,1455.0,1455.0,0],["1991-11-26",1449.4000244140625,1449.4000244140625,1449.4000244140625,1449.4000244140625,0],["1991-11-27",1456.4000244140625,1456.4000244140625,1456.4000244140625,1456.4000244140625,0],["1991-11-28",1449.199951171875,1449.199951171875,1449.199951171875,1449.199951171875,0],["1991-11-29",1453.199951171875,1453.199951171875,1453.199951171875,1453.199951171875,0],["1991-12-02",1439.0999755859375,1439.0999755859375,1439.0999755859375,1439.0999755859375,0],["1991-12-03",1440.4000244140625,1440.4000244140625,1440.4000244140625,1440.4000244140625,0],["1991-12-04",1438.4000244140625,1438.4000244140625,1438.4000244140625,1438.4000244140625,0],["1991-12-05",1437.4000244140625,1437.4000244140625,1437.4000244140625,1437.4000244140625,0],["1991-12-06",1430.5999755859375,1430.5999755859375,1430.5999755859375,1430.5999755859375,0],["1991-12-09",1430.699951171875,1430.699951171875,1430.699951171875,1430.699951171875,0],["1991-12-10",1430.699951171875,1430.699951171875,1430.699951171875,1430.699951171875,0],["1991-12-11",1422.699951171875,1422.699951171875,1422.699951171875,1422.699951171875,0],["1991-12-12",1424.9000244140625,1424.9000244140625,1424.9000244140625,1424.9000244140625,0],["1991-12-13",1441.300048828125,1441.300048828125,1441.300048828125,1441.300048828125,0],["1991-12-16",1459.4000244140625,1459.4000244140625,1459.4000244140625,1459.4000244140625,0],["1991-12-17",1453.5,1453.5,1453.5,1453.5,0],["1991-12-18",1438.199951171875,1438.199951171875,1438.199951171875,1438.199951171875,0],["1991-12-19",1431.5999755859375,1431.5999755859375,1431.5999755859375,1431.5999755859375,0],["1991-12-20",1426.800048828125,1426.800048828125,1426.800048828125,1426.800048828125,0],["1991-12-23",1430.5999755859375,1430.5999755859375,1430.5999755859375,1430.5999755859375,0],["1991-12-30",1477.0,1477.0,1477.0,1477.0,0],["1992-01-02",1479.4000244140625,1479.4000244140625,1479.4000244140625,1479.4000244140625,0],["1992-01-03",1480.9000244140625,1480.9000244140625,1480.9000244140625,1480.9000244140625,0],["1992-01-06",1500.5,1500.5,1500.5,1500.5,0],["1992-01-07",1501.0999755859375,1501.0999755859375,1501.0999755859375,1501.0999755859375,0],["1992-01-08",1494.5999755859375,1494.5999755859375,1494.5999755859375,1494.5999755859375,0],["1992-01-09",1490.5,1490.5,1490.5,1490.5,0],["1992-01-10",1488.0999755859375,1488.0999755859375,1488.0999755859375,1488.0999755859375,0],["1992-01-13",1483.300048828125,1483.300048828125,1483.300048828125,1483.300048828125,0],["1992-01-14",1488.5999755859375,1488.5999755859375,1488.5999755859375,1488.5999755859375,0],["1992-01-15",1509.300048828125,1509.300048828125,1509.300048828125,1509.300048828125,0],["1992-01-16",1529.0999755859375,1529.0999755859375,1529.0999755859375,1529.0999755859375,0],["1992-01-17",1532.5,1532.5,1532.5,1532.5,0],["1992-01-20",1525.4000244140625,1525.4000244140625,1525.4000244140625,1525.4000244140625,0],["1992-01-21",1535.9000244140625,1535.9000244140625,1535.9000244140625,1535.9000244140625,0],["1992-01-22",1541.300048828125,1541.300048828125,1541.300048828125,1541.300048828125,0],["1992-01-23",1545.699951171875,1545.699951171875,1545.699951171875,1545.699951171875,0],["1992-01-24",1542.300048828125,1542.300048828125,1542.300048828125,1542.300048828125,0],["1992-01-27",1545.9000244140625,1545.9000244140625,1545.9000244140625,1545.9000244140625,0],["1992-01-28",1538.300048828125,1538.300048828125,1538.300048828125,1538.300048828125,0],["1992-01-29",1532.800048828125,1532.800048828125,1532.800048828125,1532.800048828125,0],["1992-01-30",1526.0,1526.0,1526.0,1526.0,0],["1992-01-31",1529.699951171875,1529.699951171875,1529.699951171875,1529.699951171875,0],["1992-02-03",1526.0,1526.0,1526.0,1526.0,0],["1992-02-06",1530.9000244140625,1530.9000244140625,1530.9000244140625,1530.9000244140625,0],["1992-02-07",1526.300048828125,1526.300048828125,1526.300048828125,1526.300048828125,0],["1992-02-10",1526.4000244140625,1526.4000244140625,1526.4000244140625,1526.4000244140625,0],["1992-02-11",1524.0,1524.0,1524.0,1524.0,0],["1992-02-12",1521.0999755859375,1521.0999755859375,1521.0999755859375,1521.0999755859375,0],["1992-02-13",1512.0999755859375,1512.0999755859375,1512.0999755859375,1512.0999755859375,0],["1992-02-14",1494.800048828125,1494.800048828125,1494.800048828125,1494.800048828125,0],["1992-02-18",1501.800048828125,1501.800048828125,1501.800048828125,1501.800048828125,0],["1992-02-19",1511.199951171875,1511.199951171875,1511.199951171875,1511.199951171875,0],["1992-02-20",1513.300048828125,1513.300048828125,1513.300048828125,1513.300048828125,0],["1992-02-21",1519.0999755859375,1519.0999755859375,1519.0999755859375,1519.0999755859375,0],["1992-02-24",1515.0,1515.0,1515.0,1515.0,0],["1992-02-25",1493.300048828125,1493.300048828125,1493.300048828125,1493.300048828125,0],["1992-02-26",1484.4000244140625,1484.4000244140625,1484.4000244140625,1484.4000244140625,0],["1992-02-27",1471.9000244140625,1471.9000244140625,1471.9000244140625,1471.9000244140625,0],["1992-02-28",1477.4000244140625,1477.4000244140625,1477.4000244140625,1477.4000244140625,0],["1992-03-02",1460.5,1460.5,1460.5,1460.5,0],["1992-03-03",1452.5999755859375,1452.5999755859375,1452.5999755859375,1452.5999755859375,0],["1992-03-04",1459.9000244140625,1459.9000244140625,1459.9000244140625,1459.9000244140625,0],["1992-03-05",1456.800048828125,1456.800048828125,1456.800048828125,1456.800048828125,0],["1992-03-06",1445.800048828125,1445.800048828125,1445.800048828125,1445.800048828125,0],["1992-03-09",1429.699951171875,1429.699951171875,1429.699951171875,1429.699951171875,0],["1992-03-10",1432.699951171875,1432.699951171875,1432.699951171875,1432.699951171875,0],["1992-03-11",1447.699951171875,1447.699951171875,1447.699951171875,1447.699951171875,0],["1992-03-12",1461.0,1461.0,1461.0,1461.0,0],["1992-03-13",1466.0999755859375,1466.0999755859375,1466.0999755859375,1466.0999755859375,0],["1992-03-16",1449.699951171875,1449.699951171875,1449.699951171875,1449.699951171875,0],["1992-03-17",1445.4000244140625,1445.4000244140625,1445.4000244140625,1445.4000244140625,0],["1992-03-18",1441.800048828125,1441.800048828125,1441.800048828125,1441.800048828125,0],["1992-03-19",1436.4000244140625,1436.4000244140625,1436.4000244140625,1436.4000244140625,0],["1992-03-20",1435.800048828125,1435.800048828125,1435.800048828125,1435.800048828125,0],["1992-03-23",1435.699951171875,1435.699951171875,1435.699951171875,1435.699951171875,0],["1992-03-24",1439.800048828125,1439.800048828125,1439.800048828125,1439.800048828125,0],["1992-03-25",1449.699951171875,1449.699951171875,1449.699951171875,1449.699951171875,0],["1992-03-26",1439.699951171875,1439.699951171875,1439.699951171875,1439.699951171875,0],["1992-03-27",1438.800048828125,1438.800048828125,1438.800048828125,1438.800048828125,0],["1992-03-30",1425.699951171875,1425.699951171875,1425.699951171875,1425.699951171875,0],["1992-03-31",1414.300048828125,1414.300048828125,1414.300048828125,1414.300048828125,0],["1992-04-01",1394.0999755859375,1394.0999755859375,1394.0999755859375,1394.0999755859375,0],["1992-04-02",1398.699951171875,1398.699951171875,1398.699951171875,1398.699951171875,0],["1992-04-03",1387.0999755859375,1387.0999755859375,1387.0999755859375,1387.0999755859375,0],["1992-04-07",1385.699951171875,1385.699951171875,1385.699951171875,1385.699951171875,0],["1992-04-08",1364.4000244140625,1364.4000244140625,1364.4000244140625,1364.4000244140625,0],["1992-04-09",1352.800048828125,1352.800048828125,1352.800048828125,1352.800048828125,0],["1992-04-10",1380.0,1380.0,1380.0,1380.0,0],["1992-04-13",1373.9000244140625,1373.9000244140625,1373.9000244140625,1373.9000244140625,0],["1992-04-14",1490.699951171875,1490.699951171875,1490.699951171875,1490.699951171875,0],["1992-04-15",1394.300048828125,1394.300048828125,1394.300048828125,1394.300048828125,0],["1992-04-16",1410.5999755859375,1410.5999755859375,1410.5999755859375,1410.5999755859375,0],["1992-04-20",1412.800048828125,1412.800048828125,1412.800048828125,1412.800048828125,0],["1992-04-21",1402.699951171875,1402.699951171875,1402.699951171875,1402.699951171875,0],["1992-04-22",1403.0999755859375,1403.0999755859375,1403.0999755859375,1403.0999755859375,0],["1992-04-23",1402.300048828125,1402.300048828125,1402.300048828125,1402.300048828125,0],["1992-04-24",1408.4000244140625,1408.4000244140625,1408.4000244140625,1408.4000244140625,0],["1992-04-27",1413.0999755859375,1413.0999755859375,1413.0999755859375,1413.0999755859375,0],["1992-04-28",1426.5999755859375,1426.5999755859375,1426.5999755859375,1426.5999755859375,0],["1992-04-29",1437.0,1437.0,1437.0,1437.0,0],["1992-04-30",1466.0,1466.0,1466.0,1466.0,0],["1992-05-04",1499.0,1499.0,1499.0,1499.0,0],["1992-05-05",1488.699951171875,1488.699951171875,1488.699951171875,1488.699951171875,0],["1992-05-06",1473.300048828125,1473.300048828125,1473.300048828125,1473.300048828125,0],["1992-05-07",1474.9000244140625,1474.9000244140625,1474.9000244140625,1474.9000244140625,0],["1992-05-08",1473.800048828125,1473.800048828125,1473.800048828125,1473.800048828125,0],["1992-05-11",1459.0999755859375,1459.0999755859375,1459.0999755859375,1459.0999755859375,0],["1992-05-12",1458.5999755859375,1458.5999755859375,1458.5999755859375,1458.5999755859375,0],["1992-05-13",1461.5,1461.5,1461.5,1461.5,0],["1992-05-14",1472.800048828125,1472.800048828125,1472.800048828125,1472.800048828125,0],["1992-05-15",1466.699951171875,1466.699951171875,1466.699951171875,1466.699951171875,0],["1992-05-19",1469.800048828125,1469.800048828125,1469.800048828125,1469.800048828125,0],["1992-05-20",1472.9000244140625,1472.9000244140625,1472.9000244140625,1472.9000244140625,0],["1992-05-21",1467.800048828125,1467.800048828125,1467.800048828125,1467.800048828125,0],["1992-05-22",1471.0,1471.0,1471.0,1471.0,0],["1992-05-26",1494.300048828125,1494.300048828125,1494.300048828125,1494.300048828125,0],["1992-05-27",1506.5,1506.5,1506.5,1506.5,0],["1992-05-28",1528.199951171875,1528.199951171875,1528.199951171875,1528.199951171875,0],["1992-05-29",1524.699951171875,1524.699951171875,1524.699951171875,1524.699951171875,0],["1992-06-01",1510.5,1510.5,1510.5,1510.5,0],["1992-06-02",1513.300048828125,1513.300048828125,1513.300048828125,1513.300048828125,0],["1992-06-03",1513.699951171875,1513.699951171875,1513.699951171875,1513.699951171875,0],["1992-06-04",1507.4000244140625,1507.4000244140625,1507.4000244140625,1507.4000244140625,0],["1992-06-05",1503.699951171875,1503.699951171875,1503.699951171875,1503.699951171875,0],["1992-06-08",1500.5999755859375,1500.5999755859375,1500.5999755859375,1500.5999755859375,0],["1992-06-09",1492.0999755859375,1492.0999755859375,1492.0999755859375,1492.0999755859375,0],["1992-06-10",1491.5,1511.4000244140625,1491.199951171875,1511.4000244140625,0],["1992-06-12",1513.0999755859375,1517.5,1511.699951171875,1516.9000244140625,0],["1992-06-15",1516.4000244140625,1520.4000244140625,1516.4000244140625,1519.9000244140625,0],["1992-06-16",1519.9000244140625,1522.0999755859375,1511.699951171875,1519.9000244140625,0],["1992-06-17",1519.9000244140625,1522.699951171875,1516.0,1517.4000244140625,0],["1992-06-18",1517.300048828125,1517.300048828125,1503.199951171875,1506.0,0],["1992-06-19",1506.0,1506.300048828125,1497.4000244140625,1499.0,0],["1992-06-22",1500.5,1501.5,1485.800048828125,1488.800048828125,0],["1992-06-23",1488.800048828125,1490.5999755859375,1486.5999755859375,1490.5999755859375,0],["1992-06-24",1489.4000244140625,1493.0,1487.800048828125,1488.699951171875,0],["1992-06-25",1490.0,1501.4000244140625,1490.0,1501.4000244140625,0],["1992-06-26",1501.5,1502.5,1489.4000244140625,1492.699951171875,0],["1992-06-29",1491.4000244140625,1492.4000244140625,1480.0999755859375,1481.699951171875,0],["1992-06-30",1481.699951171875,1486.0,1476.199951171875,1481.0999755859375,0],["1992-07-01",1480.800048828125,1491.199951171875,1480.800048828125,1491.199951171875,0],["1992-07-02",1491.199951171875,1496.9000244140625,1491.199951171875,1491.699951171875,0],["1992-07-03",1484.0999755859375,1484.0999755859375,1484.0999755859375,1484.0999755859375,0],["1992-07-06",1484.0999755859375,1492.4000244140625,1477.0999755859375,1480.5,0],["1992-07-07",1480.5,1480.9000244140625,1472.800048828125,1480.9000244140625,0],["1992-07-08",1480.9000244140625,1480.9000244140625,1469.699951171875,1473.5,0],["1992-07-09",1473.800048828125,1482.5999755859375,1471.4000244140625,1481.0,0],["1992-07-10",1482.4000244140625,1489.9000244140625,1482.4000244140625,1487.0999755859375,0],["1992-07-13",1487.0999755859375,1487.199951171875,1481.300048828125,1482.9000244140625,0],["1992-07-14",1484.199951171875,1484.5999755859375,1481.5999755859375,1483.800048828125,0],["1992-07-15",1481.199951171875,1481.199951171875,1481.199951171875,1481.199951171875,0],["1992-07-16",1462.5999755859375,1462.5999755859375,1462.5999755859375,1462.5999755859375,0],["1992-07-17",1464.199951171875,1465.699951171875,1444.5999755859375,1451.0999755859375,0],["1992-07-20",1451.4000244140625,1458.300048828125,1445.800048828125,1445.800048828125,0],["1992-07-21",1445.800048828125,1445.800048828125,1433.5999755859375,1434.5,0],["1992-07-22",1433.800048828125,1436.9000244140625,1432.4000244140625,1436.9000244140625,0],["1992-07-23",1437.5,1438.800048828125,1424.699951171875,1424.699951171875,0],["1992-07-24",1424.699951171875,1424.699951171875,1398.0,1401.300048828125,0],["1992-07-27",1424.699951171875,1424.699951171875,1398.0,1401.300048828125,0],["1992-07-28",1421.699951171875,1421.699951171875,1407.5,1412.5,0],["1992-07-29",1415.5999755859375,1429.5999755859375,1415.5999755859375,1429.5999755859375,0],["1992-07-30",1429.5999755859375,1450.4000244140625,1429.5999755859375,1449.0,0],["1992-07-31",1449.0,1451.800048828125,1442.5,1451.800048828125,0],["1992-08-03",1449.9000244140625,1451.9000244140625,1445.0,1445.0,0],["1992-08-04",1445.0,1457.5,1445.0,1455.800048828125,0],["1992-08-05",1455.800048828125,1455.800048828125,1442.0,1442.0,0],["1992-08-06",1438.800048828125,1438.800048828125,1413.0999755859375,1416.800048828125,0],["1992-08-07",1415.699951171875,1424.5999755859375,1411.0999755859375,1424.5999755859375,0],["1992-08-11",1425.199951171875,1425.199951171875,1392.300048828125,1392.9000244140625,0],["1992-08-12",1392.9000244140625,1398.9000244140625,1363.9000244140625,1366.199951171875,0],["1992-08-13",1367.5,1382.800048828125,1366.5999755859375,1374.800048828125,0],["1992-08-14",1374.800048828125,1374.800048828125,1325.300048828125,1338.0,0],["1992-08-17",1338.0,1350.300048828125,1333.699951171875,1334.4000244140625,0],["1992-08-18",1334.4000244140625,1334.9000244140625,1309.0999755859375,1311.0,0],["1992-08-19",1311.0,1314.9000244140625,1269.4000244140625,1312.0999755859375,0],["1992-08-20",1312.0999755859375,1328.9000244140625,1312.0999755859375,1323.5999755859375,0],["1992-08-21",1318.5,1353.9000244140625,1318.5,1347.300048828125,0],["1992-08-24",1347.300048828125,1347.300048828125,1330.800048828125,1330.800048828125,0],["1992-08-25",1330.800048828125,1338.9000244140625,1330.0999755859375,1338.9000244140625,0],["1992-08-26",1347.300048828125,1372.199951171875,1344.699951171875,1370.5,0],["1992-08-27",1370.699951171875,1371.5999755859375,1359.0999755859375,1360.800048828125,0],["1992-08-28",1360.199951171875,1364.0999755859375,1359.300048828125,1359.300048828125,0],["1992-08-31",1360.300048828125,1378.5,1360.300048828125,1378.5,0],["1992-09-01",1378.5,1378.699951171875,1370.300048828125,1375.5,0],["1992-09-02",1375.5,1379.300048828125,1365.0999755859375,1365.0999755859375,0],["1992-09-03",1365.800048828125,1369.5999755859375,1363.5999755859375,1367.699951171875,0],["1992-09-04",1367.699951171875,1371.0999755859375,1364.300048828125,1364.9000244140625,0],["1992-09-07",1364.9000244140625,1369.199951171875,1363.9000244140625,1365.5999755859375,0],["1992-09-08",1365.5999755859375,1377.199951171875,1364.300048828125,1377.199951171875,0],["1992-09-09",1377.300048828125,1377.300048828125,1368.0,1368.5,0],["1992-09-10",1368.9000244140625,1374.0999755859375,1368.9000244140625,1372.0999755859375,0],["1992-09-11",1371.5999755859375,1376.699951171875,1365.0999755859375,1369.199951171875,0],["1992-09-14",1380.4000244140625,1380.4000244140625,1380.4000244140625,1380.4000244140625,0],["1992-09-15",1382.300048828125,1390.300048828125,1380.0,1383.4000244140625,0],["1992-09-16",1383.4000244140625,1383.4000244140625,1364.199951171875,1367.800048828125,0],["1992-09-17",1367.800048828125,1367.800048828125,1351.800048828125,1351.800048828125,0],["1992-09-18",1351.800048828125,1353.0999755859375,1341.0,1341.9000244140625,0],["1992-09-21",1342.5,1345.300048828125,1337.5999755859375,1337.5999755859375,0],["1992-09-22",1337.5999755859375,1338.9000244140625,1329.800048828125,1329.800048828125,0],["1992-09-23",1330.300048828125,1333.0999755859375,1328.5,1330.0999755859375,0],["1992-09-24",1330.0999755859375,1331.699951171875,1325.0999755859375,1325.300048828125,0],["1992-09-25",1325.300048828125,1341.5,1325.300048828125,1339.800048828125,0],["1992-09-28",1344.5,1349.800048828125,1344.5,1349.800048828125,0],["1992-09-29",1349.800048828125,1354.199951171875,1349.199951171875,1353.800048828125,0],["1992-09-30",1353.800048828125,1356.199951171875,1349.199951171875,1351.0,0],["1992-10-01",1351.0,1352.300048828125,1346.5,1352.300048828125,0],["1992-10-02",1352.199951171875,1352.199951171875,1344.5999755859375,1344.5999755859375,0],["1992-10-05",1344.5999755859375,1344.5999755859375,1336.5999755859375,1339.5999755859375,0],["1992-10-06",1339.5999755859375,1339.5999755859375,1328.5,1332.5999755859375,0],["1992-10-07",1332.5999755859375,1335.9000244140625,1330.199951171875,1331.699951171875,0],["1992-10-08",1331.699951171875,1333.0,1330.300048828125,1332.5,0],["1992-10-09",1332.5,1335.0,1332.5,1333.199951171875,0],["1992-10-12",1333.199951171875,1334.0,1326.5999755859375,1326.5999755859375,0],["1992-10-13",1326.5,1332.9000244140625,1326.0,1332.9000244140625,0],["1992-10-14",1332.9000244140625,1335.800048828125,1331.5,1333.9000244140625,0],["1992-10-15",1333.9000244140625,1338.4000244140625,1333.199951171875,1337.5999755859375,0],["1992-10-16",1337.5999755859375,1337.5999755859375,1334.0999755859375,1334.0999755859375,0],["1992-10-19",1334.0999755859375,1334.0999755859375,1326.0999755859375,1328.4000244140625,0],["1992-10-20",1329.0999755859375,1334.699951171875,1328.699951171875,1332.4000244140625,0],["1992-10-21",1332.4000244140625,1335.0999755859375,1330.699951171875,1332.699951171875,0],["1992-10-22",1333.4000244140625,1338.5,1330.800048828125,1331.5,0],["1992-10-23",1331.4000244140625,1368.5,1331.4000244140625,1366.5,0],["1992-10-27",1365.800048828125,1391.0,1365.800048828125,1390.9000244140625,0],["1992-10-28",1390.9000244140625,1406.0999755859375,1390.9000244140625,1391.9000244140625,0],["1992-10-29",1390.5999755859375,1395.9000244140625,1378.699951171875,1383.0,0],["1992-10-30",1383.0,1387.699951171875,1381.300048828125,1387.0,0],["1992-11-02",1387.0,1423.800048828125,1387.0,1417.5,0],["1992-11-03",1418.199951171875,1433.0999755859375,1405.9000244140625,1405.9000244140625,0],["1992-11-04",1405.9000244140625,1422.800048828125,1405.9000244140625,1421.5,0],["1992-11-05",1422.0999755859375,1423.0999755859375,1416.4000244140625,1416.699951171875,0],["1992-11-06",1416.699951171875,1419.9000244140625,1407.5,1413.0999755859375,0],["1992-11-09",1413.0999755859375,1426.699951171875,1413.0999755859375,1415.9000244140625,0],["1992-11-10",1415.9000244140625,1438.0999755859375,1415.199951171875,1438.0999755859375,0],["1992-11-11",1438.0999755859375,1450.5,1438.0999755859375,1441.9000244140625,0],["1992-11-12",1442.199951171875,1448.300048828125,1438.300048828125,1441.0,0],["1992-11-13",1443.5999755859375,1450.0,1442.5999755859375,1446.800048828125,0],["1992-11-16",1447.5,1449.0,1413.199951171875,1414.300048828125,0],["1992-11-17",1415.0,1440.199951171875,1415.0,1433.699951171875,0],["1992-11-18",1433.699951171875,1433.9000244140625,1419.800048828125,1422.9000244140625,0],["1992-11-19",1422.9000244140625,1424.699951171875,1415.800048828125,1418.4000244140625,0],["1992-11-20",1418.4000244140625,1418.4000244140625,1413.800048828125,1413.800048828125,0],["1992-11-23",1415.300048828125,1427.0,1415.300048828125,1419.199951171875,0],["1992-11-24",1419.199951171875,1422.0,1416.4000244140625,1419.300048828125,0],["1992-11-25",1418.0999755859375,1420.300048828125,1416.699951171875,1419.800048828125,0],["1992-11-26",1419.800048828125,1440.0999755859375,1419.5999755859375,1437.0,0],["1992-11-27",1437.0,1455.9000244140625,1437.0,1448.0,0],["1992-11-30",1449.199951171875,1475.0999755859375,1449.199951171875,1469.0999755859375,0],["1992-12-01",1470.4000244140625,1470.4000244140625,1458.699951171875,1464.0999755859375,0],["1992-12-02",1462.800048828125,1465.4000244140625,1457.5,1459.9000244140625,0],["1992-12-03",1448.300048828125,1448.300048828125,1448.300048828125,1448.300048828125,0],["1992-12-07",1440.0999755859375,1440.0999755859375,1440.0999755859375,1440.0999755859375,0],["1992-12-08",1434.0,1434.0,1434.0,1434.0,0],["1992-12-09",1446.699951171875,1446.699951171875,1446.699951171875,1446.699951171875,0],["1992-12-10",1446.699951171875,1450.0999755859375,1441.199951171875,1442.4000244140625,0],["1992-12-11",1441.0999755859375,1449.800048828125,1441.0999755859375,1447.5999755859375,0],["1992-12-14",1447.5999755859375,1447.5999755859375,1437.199951171875,1445.5,0],["1992-12-15",1441.0,1449.199951171875,1440.800048828125,1442.0999755859375,0],["1992-12-16",1444.699951171875,1458.9000244140625,1444.699951171875,1456.5999755859375,0],["1992-12-17",1459.199951171875,1468.300048828125,1459.199951171875,1468.300048828125,0],["1992-12-18",1468.300048828125,1491.800048828125,1464.0999755859375,1491.800048828125,0],["1992-12-21",1494.0,1511.5,1494.0,1511.5,0],["1992-12-22",1510.0,1510.0,1488.699951171875,1489.199951171875,0],["1992-12-23",1489.0,1490.0,1485.0,1486.0999755859375,0],["1992-12-24",1486.0999755859375,1489.0,1483.4000244140625,1488.9000244140625,0],["1992-12-28",1488.9000244140625,1504.0999755859375,1488.9000244140625,1503.699951171875,0],["1992-12-29",1502.699951171875,1509.4000244140625,1502.699951171875,1506.0,0],["1992-12-30",1506.0,1513.4000244140625,1502.4000244140625,1512.5,0],["1992-12-31",1513.5,1527.0,1513.4000244140625,1524.4000244140625,0],["1993-01-04",1524.0999755859375,1531.300048828125,1524.0999755859375,1531.0999755859375,0],["1993-01-05",1531.800048828125,1562.4000244140625,1531.800048828125,1562.4000244140625,0],["1993-01-06",1562.4000244140625,1571.0,1554.9000244140625,1558.199951171875,0],["1993-01-07",1560.300048828125,1562.5,1554.800048828125,1555.699951171875,0],["1993-01-08",1555.0999755859375,1556.699951171875,1552.5999755859375,1556.199951171875,0],["1993-01-11",1556.199951171875,1558.699951171875,1544.0,1544.0,0],["1993-01-12",1544.0,1545.4000244140625,1542.9000244140625,1545.0,0],["1993-01-13",1546.9000244140625,1557.0999755859375,1528.300048828125,1532.9000244140625,0],["1993-01-14",1532.9000244140625,1559.5999755859375,1532.5,1558.4000244140625,0],["1993-01-15",1558.4000244140625,1572.4000244140625,1558.300048828125,1572.4000244140625,0],["1993-01-18",1573.800048828125,1580.5999755859375,1572.800048828125,1577.0,0],["1993-01-19",1577.699951171875,1583.0,1571.0,1573.0,0],["1993-01-20",1572.300048828125,1579.5,1571.5,1578.199951171875,0],["1993-01-21",1590.800048828125,1594.199951171875,1585.0999755859375,1593.9000244140625,0],["1993-01-22",1593.5,1596.800048828125,1589.4000244140625,1596.800048828125,0],["1993-01-25",1593.5,1596.800048828125,1589.4000244140625,1596.800048828125,0],["1993-01-26",1596.800048828125,1605.4000244140625,1596.800048828125,1605.300048828125,0],["1993-01-27",1605.300048828125,1607.199951171875,1601.800048828125,1603.0999755859375,0],["1993-01-28",1603.0999755859375,1607.9000244140625,1598.199951171875,1598.199951171875,0],["1993-01-29",1598.9000244140625,1621.4000244140625,1598.9000244140625,1620.199951171875,0],["1993-02-01",1620.4000244140625,1644.4000244140625,1620.4000244140625,1644.4000244140625,0],["1993-02-02",1640.699951171875,1648.4000244140625,1635.0,1645.699951171875,0],["1993-02-03",1645.0,1645.0,1631.4000244140625,1637.5999755859375,0],["1993-02-04",1636.800048828125,1639.300048828125,1624.699951171875,1627.0999755859375,0],["1993-02-05",1629.199951171875,1630.4000244140625,1617.300048828125,1618.5999755859375,0],["1993-02-08",1618.5999755859375,1620.4000244140625,1614.199951171875,1615.699951171875,0],["1993-02-09",1615.699951171875,1624.5,1610.0999755859375,1624.5,0],["1993-02-10",1624.4000244140625,1627.699951171875,1621.199951171875,1625.9000244140625,0],["1993-02-11",1628.699951171875,1629.699951171875,1618.5999755859375,1621.5,0],["1993-02-12",1628.0999755859375,1629.5999755859375,1612.800048828125,1613.5,0],["1993-02-15",1613.5,1620.800048828125,1613.0999755859375,1618.5999755859375,0],["1993-02-16",1618.5999755859375,1629.4000244140625,1618.4000244140625,1629.4000244140625,0],["1993-02-17",1628.0,1628.199951171875,1611.199951171875,1616.5999755859375,0],["1993-02-18",1617.0999755859375,1632.0999755859375,1617.0999755859375,1632.0999755859375,0],["1993-02-19",1632.0999755859375,1642.699951171875,1631.9000244140625,1639.0,0],["1993-02-22",1639.0,1644.199951171875,1639.0,1639.9000244140625,0],["1993-02-23",1641.4000244140625,1661.300048828125,1640.9000244140625,1661.300048828125,0],["1993-02-24",1662.800048828125,1678.199951171875,1662.800048828125,1677.5999755859375,0],["1993-02-25",1677.5999755859375,1681.0,1677.0,1681.0,0],["1993-02-26",1673.5999755859375,1673.5999755859375,1656.800048828125,1664.5,0],["1993-03-01",1665.300048828125,1670.0,1655.0,1658.9000244140625,0],["1993-03-02",1656.800048828125,1656.800048828125,1643.300048828125,1652.800048828125,0],["1993-03-03",1652.800048828125,1657.199951171875,1648.0999755859375,1652.0999755859375,0],["1993-03-04",1652.0999755859375,1662.5999755859375,1648.199951171875,1658.5999755859375,0],["1993-03-05",1662.800048828125,1663.699951171875,1655.800048828125,1657.4000244140625,0],["1993-03-08",1657.4000244140625,1661.0,1654.5,1661.0,0],["1993-03-09",1661.699951171875,1665.4000244140625,1648.5999755859375,1657.699951171875,0],["1993-03-10",1658.800048828125,1668.0,1658.800048828125,1668.0,0],["1993-03-11",1668.0,1673.9000244140625,1659.9000244140625,1666.4000244140625,0],["1993-03-12",1668.699951171875,1670.9000244140625,1652.0999755859375,1652.9000244140625,0],["1993-03-15",1652.9000244140625,1652.9000244140625,1626.5,1630.800048828125,0],["1993-03-16",1631.5,1651.5,1631.5,1649.4000244140625,0],["1993-03-17",1649.4000244140625,1664.0,1649.4000244140625,1662.5999755859375,0],["1993-03-18",1662.5999755859375,1670.0,1662.5999755859375,1668.800048828125,0],["1993-03-19",1668.699951171875,1670.5,1651.199951171875,1664.800048828125,0],["1993-03-22",1671.300048828125,1671.300048828125,1651.9000244140625,1652.300048828125,0],["1993-03-23",1652.300048828125,1655.0,1648.0999755859375,1655.0,0],["1993-03-24",1656.4000244140625,1659.9000244140625,1651.0,1652.0999755859375,0],["1993-03-26",1652.0999755859375,1661.699951171875,1651.199951171875,1660.800048828125,0],["1993-03-29",1660.800048828125,1671.800048828125,1660.800048828125,1670.699951171875,0],["1993-03-30",1672.800048828125,1675.199951171875,1666.4000244140625,1669.800048828125,0],["1993-03-31",1671.4000244140625,1671.5999755859375,1664.300048828125,1668.300048828125,0],["1993-04-01",1668.5999755859375,1675.0999755859375,1661.699951171875,1669.0999755859375,0],["1993-04-02",1668.4000244140625,1692.699951171875,1668.4000244140625,1688.199951171875,0],["1993-04-05",1692.300048828125,1706.0999755859375,1691.300048828125,1700.800048828125,0],["1993-04-06",1700.699951171875,1711.4000244140625,1700.699951171875,1710.800048828125,0],["1993-04-07",1710.800048828125,1722.699951171875,1710.800048828125,1721.199951171875,0],["1993-04-08",1721.0999755859375,1722.9000244140625,1709.199951171875,1718.4000244140625,0],["1993-04-12",1718.4000244140625,1721.0999755859375,1706.9000244140625,1707.800048828125,0],["1993-04-13",1707.800048828125,1711.9000244140625,1690.4000244140625,1693.5,0],["1993-04-14",1693.5,1708.5999755859375,1692.0,1708.5999755859375,0],["1993-04-15",1708.5999755859375,1732.699951171875,1708.5999755859375,1731.4000244140625,0],["1993-04-16",1731.4000244140625,1766.699951171875,1731.4000244140625,1763.4000244140625,0],["1993-04-19",1763.5,1787.0,1763.5,1772.0,0],["1993-04-20",1772.0,1772.5,1755.4000244140625,1763.0999755859375,0],["1993-04-21",1763.4000244140625,1770.0999755859375,1762.699951171875,1770.0999755859375,0],["1993-04-22",1772.199951171875,1779.800048828125,1768.300048828125,1773.199951171875,0],["1993-04-23",1772.5,1773.9000244140625,1753.699951171875,1773.0999755859375,0],["1993-04-26",1773.0999755859375,1797.300048828125,1773.0999755859375,1797.300048828125,0],["1993-04-27",1797.800048828125,1803.0999755859375,1778.0,1786.5999755859375,0],["1993-04-28",1786.5,1786.5,1776.5999755859375,1779.9000244140625,0],["1993-04-29",1779.9000244140625,1784.5,1776.9000244140625,1779.199951171875,0],["1993-04-30",1783.699951171875,1792.699951171875,1777.800048828125,1783.5999755859375,0],["1993-05-03",1783.5999755859375,1792.4000244140625,1782.5,1790.9000244140625,0],["1993-05-04",1790.9000244140625,1792.199951171875,1773.800048828125,1776.5999755859375,0],["1993-05-05",1782.199951171875,1783.5999755859375,1770.199951171875,1780.199951171875,0],["1993-05-07",1780.199951171875,1786.5999755859375,1773.4000244140625,1774.800048828125,0],["1993-05-10",1774.800048828125,1779.0,1767.0,1772.0,0],["1993-05-11",1771.0,1794.0,1770.4000244140625,1794.0,0],["1993-05-12",1794.199951171875,1829.699951171875,1794.199951171875,1828.5999755859375,0],["1993-05-13",1829.0,1858.699951171875,1829.0,1858.699951171875,0],["1993-05-14",1858.800048828125,1863.4000244140625,1845.300048828125,1863.4000244140625,0],["1993-05-17",1863.4000244140625,1868.699951171875,1833.800048828125,1846.300048828125,0],["1993-05-18",1846.300048828125,1878.0,1846.300048828125,1878.0,0],["1993-05-19",1878.5,1879.300048828125,1866.199951171875,1876.5999755859375,0],["1993-05-20",1879.4000244140625,1883.300048828125,1872.4000244140625,1876.4000244140625,0],["1993-05-21",1876.699951171875,1877.800048828125,1857.4000244140625,1861.9000244140625,0],["1993-05-24",1862.4000244140625,1864.5,1851.5999755859375,1855.199951171875,0],["1993-05-25",1855.4000244140625,1860.699951171875,1853.800048828125,1860.699951171875,0],["1993-05-26",1862.0999755859375,1869.800048828125,1862.0999755859375,1868.5999755859375,0],["1993-05-27",1875.800048828125,1889.5999755859375,1875.800048828125,1885.9000244140625,0],["1993-05-28",1885.9000244140625,1907.0999755859375,1885.800048828125,1905.300048828125,0],["1993-05-31",1905.300048828125,1911.0999755859375,1894.4000244140625,1894.4000244140625,0],["1993-06-02",1895.300048828125,1900.5,1885.9000244140625,1890.300048828125,0],["1993-06-03",1893.0999755859375,1893.0999755859375,1848.0999755859375,1869.5,0],["1993-06-04",1869.5,1873.699951171875,1862.5999755859375,1870.9000244140625,0],["1993-06-07",1872.300048828125,1873.4000244140625,1856.0999755859375,1856.0999755859375,0],["1993-06-08",1856.0999755859375,1871.5999755859375,1851.199951171875,1870.699951171875,0],["1993-06-09",1870.699951171875,1871.199951171875,1860.699951171875,1864.5,0],["1993-06-10",1864.5,1871.800048828125,1863.5,1864.699951171875,0],["1993-06-11",1868.0,1868.699951171875,1851.4000244140625,1853.0999755859375,0],["1993-06-14",1853.0999755859375,1854.699951171875,1837.699951171875,1842.5999755859375,0],["1993-06-15",1843.300048828125,1844.0,1819.5999755859375,1819.5999755859375,0],["1993-06-16",1821.9000244140625,1828.699951171875,1810.199951171875,1811.699951171875,0],["1993-06-17",1813.5999755859375,1817.5,1808.5999755859375,1813.0,0],["1993-06-18",1813.0,1826.199951171875,1808.5,1826.199951171875,0],["1993-06-21",1826.199951171875,1828.199951171875,1814.0,1819.5,0],["1993-06-22",1821.0,1823.300048828125,1784.800048828125,1787.699951171875,0],["1993-06-23",1788.4000244140625,1791.5,1760.4000244140625,1791.0999755859375,0],["1993-06-24",1791.0999755859375,1792.0999755859375,1767.9000244140625,1770.9000244140625,0],["1993-06-25",1771.5,1771.699951171875,1722.0,1771.699951171875,0],["1993-06-28",1769.199951171875,1790.300048828125,1765.199951171875,1783.0999755859375,0],["1993-06-29",1783.800048828125,1808.5999755859375,1783.800048828125,1808.5,0],["1993-06-30",1803.300048828125,1813.5999755859375,1797.300048828125,1802.800048828125,0],["1993-07-01",1804.199951171875,1804.199951171875,1786.0,1798.9000244140625,0],["1993-07-02",1799.4000244140625,1818.9000244140625,1799.4000244140625,1818.199951171875,0],["1993-07-05",1821.5999755859375,1826.199951171875,1818.199951171875,1825.9000244140625,0],["1993-07-06",1825.9000244140625,1826.0999755859375,1804.699951171875,1819.0,0],["1993-07-07",1819.0,1819.699951171875,1801.9000244140625,1802.5,0],["1993-07-08",1802.5,1808.5999755859375,1797.300048828125,1802.300048828125,0],["1993-07-09",1803.699951171875,1806.300048828125,1796.0999755859375,1797.5999755859375,0],["1993-07-12",1800.699951171875,1800.699951171875,1777.199951171875,1777.199951171875,0],["1993-07-13",1776.9000244140625,1787.199951171875,1776.9000244140625,1777.5,0],["1993-07-14",1777.0,1780.0999755859375,1774.0999755859375,1775.0999755859375,0],["1993-07-15",1774.800048828125,1780.5999755859375,1763.0,1763.0,0],["1993-07-16",1763.0,1779.4000244140625,1762.199951171875,1777.699951171875,0],["1993-07-19",1777.699951171875,1782.0,1775.800048828125,1778.5999755859375,0],["1993-07-20",1777.9000244140625,1780.699951171875,1773.0999755859375,1774.300048828125,0],["1993-07-21",1774.300048828125,1805.699951171875,1772.9000244140625,1805.699951171875,0],["1993-07-22",1805.699951171875,1825.5999755859375,1805.699951171875,1818.4000244140625,0],["1993-07-23",1815.5999755859375,1823.9000244140625,1815.5999755859375,1823.0999755859375,0],["1993-07-26",1822.5,1824.4000244140625,1805.5,1811.5999755859375,0],["1993-07-27",1813.0,1813.0,1803.199951171875,1805.5,0],["1993-07-28",1798.5999755859375,1803.0,1793.4000244140625,1794.199951171875,0],["1993-07-29",1795.5999755859375,1807.5999755859375,1795.5999755859375,1807.0,0],["1993-07-30",1807.0,1813.199951171875,1806.5999755859375,1809.0,0],["1993-08-02",1810.4000244140625,1816.0999755859375,1806.9000244140625,1813.199951171875,0],["1993-08-03",1809.0,1844.5999755859375,1809.0,1844.5999755859375,0],["1993-08-04",1844.5999755859375,1863.800048828125,1844.5999755859375,1859.0999755859375,0],["1993-08-05",1859.0999755859375,1863.0,1856.5,1861.5999755859375,0],["1993-08-06",1860.199951171875,1871.300048828125,1860.199951171875,1871.300048828125,0],["1993-08-10",1871.300048828125,1912.0999755859375,1871.300048828125,1898.800048828125,0],["1993-08-11",1900.300048828125,1901.5,1893.9000244140625,1901.0999755859375,0],["1993-08-12",1901.0999755859375,1904.9000244140625,1892.0,1902.800048828125,0],["1993-08-13",1904.199951171875,1917.9000244140625,1902.300048828125,1917.9000244140625,0],["1993-08-16",1920.0,1922.9000244140625,1914.5,1922.9000244140625,0],["1993-08-17",1923.5999755859375,1928.300048828125,1916.199951171875,1928.300048828125,0],["1993-08-18",1929.0999755859375,1952.300048828125,1886.4000244140625,1951.4000244140625,0],["1993-08-19",1952.0999755859375,1963.9000244140625,1944.0,1948.800048828125,0],["1993-08-20",1949.5,1973.800048828125,1944.699951171875,1972.300048828125,0],["1993-08-23",1973.0,1982.4000244140625,1962.300048828125,1964.5,0],["1993-08-24",1966.5999755859375,1966.5999755859375,1945.5,1954.9000244140625,0],["1993-08-25",1956.4000244140625,1976.0999755859375,1956.0,1976.0999755859375,0],["1993-08-26",1978.9000244140625,2010.199951171875,1977.699951171875,2010.199951171875,0],["1993-08-27",2012.5,2017.300048828125,1991.5,2007.9000244140625,0],["1993-08-30",2003.699951171875,2005.300048828125,1986.199951171875,1995.0999755859375,0],["1993-08-31",1995.0999755859375,2008.699951171875,1977.4000244140625,2008.699951171875,0],["1993-09-01",2008.699951171875,2015.199951171875,2005.300048828125,2012.800048828125,0],["1993-09-02",2013.199951171875,2022.5,2013.199951171875,2021.9000244140625,0],["1993-09-03",2022.5999755859375,2045.0999755859375,2022.5999755859375,2041.699951171875,0],["1993-09-06",2042.699951171875,2055.60009765625,2042.699951171875,2045.4000244140625,0],["1993-09-07",2045.4000244140625,2045.4000244140625,2027.0999755859375,2036.699951171875,0],["1993-09-08",1975.699951171875,2047.0,1975.699951171875,2029.0,0],["1993-09-09",2030.4000244140625,2033.0999755859375,2020.699951171875,2020.699951171875,0],["1993-09-10",2021.300048828125,2023.5,1998.800048828125,1998.800048828125,0],["1993-09-13",1999.4000244140625,2011.800048828125,1999.4000244140625,2009.5,0],["1993-09-14",2009.5,2020.0,2009.4000244140625,2012.5,0],["1993-09-15",2012.5,2014.0999755859375,2001.4000244140625,2001.4000244140625,0],["1993-09-16",2001.4000244140625,2003.5999755859375,1989.4000244140625,2000.699951171875,0],["1993-09-17",2000.699951171875,2008.800048828125,1996.300048828125,2008.4000244140625,0],["1993-09-20",2008.699951171875,2013.4000244140625,1995.0999755859375,1998.4000244140625,0],["1993-09-21",1998.4000244140625,2003.0999755859375,1994.300048828125,1995.699951171875,0],["1993-09-22",1995.699951171875,1995.699951171875,1944.4000244140625,1970.0,0],["1993-09-23",1970.0,1995.0,1970.0,1995.0,0],["1993-09-24",1995.0,1996.4000244140625,1983.300048828125,1983.300048828125,0],["1993-09-27",1983.4000244140625,1989.4000244140625,1979.699951171875,1989.4000244140625,0],["1993-09-28",1989.5,1996.699951171875,1987.199951171875,1989.0999755859375,0],["1993-09-29",1989.5999755859375,1992.199951171875,1982.5999755859375,1989.300048828125,0],["1993-09-30",1990.0,2009.0999755859375,1981.9000244140625,2009.0,0],["1993-10-01",2015.300048828125,2029.199951171875,2012.4000244140625,2018.0999755859375,0],["1993-10-04",2018.0999755859375,2023.0999755859375,2000.4000244140625,2023.0999755859375,0],["1993-10-05",2023.0999755859375,2034.4000244140625,2021.4000244140625,2033.5,0],["1993-10-06",2033.5,2045.0999755859375,2033.5,2039.0999755859375,0],["1993-10-07",2038.800048828125,2043.5999755859375,2036.300048828125,2037.4000244140625,0],["1993-10-08",2037.4000244140625,2041.699951171875,2031.5,2031.5,0],["1993-10-11",2034.300048828125,2052.300048828125,2034.300048828125,2046.5999755859375,0],["1993-10-12",2048.300048828125,2062.300048828125,2047.699951171875,2051.5,0],["1993-10-13",2051.5,2059.300048828125,2044.5999755859375,2053.89990234375,0],["1993-10-14",2053.300048828125,2082.699951171875,2053.300048828125,2078.0,0],["1993-10-15",2078.0,2117.89990234375,2078.0,2113.0,0],["1993-10-18",2115.800048828125,2145.699951171875,2109.699951171875,2116.10009765625,0],["1993-10-19",2116.10009765625,2119.800048828125,2098.10009765625,2108.300048828125,0],["1993-10-20",2108.300048828125,2113.699951171875,2093.10009765625,2095.800048828125,0],["1993-10-21",2097.300048828125,2116.89990234375,2097.300048828125,2104.300048828125,0],["1993-10-22",2104.300048828125,2120.699951171875,2088.39990234375,2090.10009765625,0],["1993-10-25",2089.5,2106.699951171875,2089.0,2102.60009765625,0],["1993-10-26",2105.39990234375,2107.10009765625,2094.10009765625,2094.10009765625,0],["1993-10-27",2096.89990234375,2114.699951171875,2092.89990234375,2107.39990234375,0],["1993-10-28",2107.60009765625,2124.39990234375,2098.800048828125,2101.699951171875,0],["1993-10-29",2101.699951171875,2113.39990234375,2101.699951171875,2102.5,0],["1993-11-01",2102.5,2140.199951171875,2102.5,2105.699951171875,0],["1993-11-02",2105.89990234375,2135.300048828125,2105.89990234375,2123.89990234375,0],["1993-11-03",2123.89990234375,2133.39990234375,2117.300048828125,2127.39990234375,0],["1993-11-04",2127.39990234375,2141.60009765625,2113.0,2123.89990234375,0],["1993-11-05",2123.300048828125,2126.39990234375,2068.699951171875,2068.699951171875,0],["1993-11-08",2068.699951171875,2089.300048828125,2027.5,2068.800048828125,0],["1993-11-09",2068.800048828125,2083.0,2052.10009765625,2053.300048828125,0],["1993-11-10",2053.60009765625,2083.0,2053.60009765625,2081.0,0],["1993-11-11",2082.0,2124.10009765625,2082.0,2109.10009765625,0],["1993-11-12",2111.60009765625,2113.60009765625,2090.39990234375,2112.0,0],["1993-11-15",2110.300048828125,2110.300048828125,2081.300048828125,2095.60009765625,0],["1993-11-16",2095.60009765625,2095.60009765625,2071.89990234375,2078.10009765625,0],["1993-11-17",2078.300048828125,2106.800048828125,2078.300048828125,2096.5,0],["1993-11-18",2098.39990234375,2105.39990234375,2085.699951171875,2086.199951171875,0],["1993-11-19",2086.199951171875,2096.5,2086.199951171875,2092.60009765625,0],["1993-11-22",2092.60009765625,2107.89990234375,2090.10009765625,2096.699951171875,0],["1993-11-23",2096.39990234375,2098.300048828125,2071.5,2076.699951171875,0],["1993-11-24",2076.699951171875,2087.89990234375,2076.699951171875,2080.800048828125,0],["1993-11-25",2080.800048828125,2094.5,2080.800048828125,2091.199951171875,0],["1993-11-26",2094.39990234375,2108.0,2091.300048828125,2108.0,0],["1993-11-29",2108.0,2114.60009765625,2094.5,2098.89990234375,0],["1993-11-30",2098.60009765625,2100.800048828125,2090.699951171875,2096.10009765625,0],["1993-12-01",2095.300048828125,2112.39990234375,2095.300048828125,2106.0,0],["1993-12-02",2106.5,2135.199951171875,2087.699951171875,2131.300048828125,0],["1993-12-03",2131.300048828125,2151.5,2131.300048828125,2151.5,0],["1993-12-06",2145.800048828125,2152.5,2141.699951171875,2147.5,0],["1993-12-07",2147.5,2171.5,2147.5,2163.5,0],["1993-12-08",2163.199951171875,2176.5,2155.39990234375,2159.199951171875,0],["1993-12-09",2159.199951171875,2166.300048828125,2158.60009765625,2166.300048828125,0],["1993-12-10",2166.10009765625,2220.39990234375,2166.10009765625,2220.39990234375,0],["1993-12-13",2220.39990234375,2262.60009765625,2220.39990234375,2245.300048828125,0],["1993-12-14",2236.5,2252.300048828125,2226.60009765625,2252.300048828125,0],["1993-12-15",2249.39990234375,2271.199951171875,2246.0,2271.199951171875,0],["1993-12-16",2271.800048828125,2294.5,2271.800048828125,2286.0,0],["1993-12-17",2287.800048828125,2306.5,2278.10009765625,2280.300048828125,0],["1993-12-20",2285.800048828125,2314.89990234375,2277.5,2277.5,0],["1993-12-21",2278.199951171875,2290.800048828125,2270.39990234375,2276.89990234375,0],["1993-12-22",2276.89990234375,2296.10009765625,2269.10009765625,2274.0,0],["1993-12-23",2274.0,2304.199951171875,2274.0,2298.60009765625,0],["1993-12-24",2298.60009765625,2332.39990234375,2298.60009765625,2326.800048828125,0],["1993-12-27",2326.300048828125,2384.0,2326.300048828125,2378.39990234375,0],["1993-12-28",2379.0,2398.5,2372.39990234375,2392.39990234375,0],["1993-12-29",2393.0,2439.800048828125,2393.0,2426.89990234375,0],["1993-12-30",2425.800048828125,2435.800048828125,2380.0,2390.60009765625,0],["1993-12-31",2393.5,2426.0,2393.5,2425.699951171875,0],["1994-01-03",2427.39990234375,2461.800048828125,2427.39990234375,2441.5,0],["1994-01-04",2443.39990234375,2482.300048828125,2443.39990234375,2471.89990234375,0],["1994-01-05",2472.5,2482.89990234375,2426.39990234375,2432.0,0],["1994-01-06",2432.300048828125,2444.5,2384.0,2388.300048828125,0],["1994-01-07",2388.300048828125,2413.5,2304.60009765625,2366.39990234375,0],["1994-01-10",2364.800048828125,2426.60009765625,2364.800048828125,2424.39990234375,0],["1994-01-11",2426.0,2427.699951171875,2345.10009765625,2348.199951171875,0],["1994-01-12",2347.89990234375,2347.89990234375,2202.199951171875,2260.300048828125,0],["1994-01-13",2256.199951171875,2283.10009765625,2140.0,2194.89990234375,0],["1994-01-14",2196.60009765625,2310.5,2196.60009765625,2302.89990234375,0],["1994-01-17",2303.199951171875,2316.800048828125,2260.800048828125,2277.0,0],["1994-01-18",2277.0,2286.60009765625,2250.0,2280.39990234375,0],["1994-01-19",2280.39990234375,2305.89990234375,2280.39990234375,2303.300048828125,0],["1994-01-20",2303.300048828125,2303.300048828125,2249.5,2259.300048828125,0],["1994-01-21",2260.5,2290.0,2254.699951171875,2281.699951171875,0],["1994-01-24",2294.89990234375,2318.300048828125,2293.800048828125,2318.300048828125,0],["1994-01-25",2303.60009765625,2316.800048828125,2255.89990234375,2256.10009765625,0],["1994-01-26",2254.60009765625,2255.5,2193.39990234375,2255.5,0],["1994-01-27",2255.5,2286.300048828125,2251.89990234375,2286.300048828125,0],["1994-01-28",2286.89990234375,2313.60009765625,2286.89990234375,2300.10009765625,0],["1994-01-31",2300.10009765625,2339.39990234375,2300.10009765625,2339.10009765625,0],["1994-02-01",2338.699951171875,2363.60009765625,2338.699951171875,2349.10009765625,0],["1994-02-02",2349.699951171875,2359.89990234375,2337.10009765625,2338.10009765625,0],["1994-02-03",2342.199951171875,2362.60009765625,2342.199951171875,2360.5,0],["1994-02-04",2360.5,2373.300048828125,2357.199951171875,2361.0,0],["1994-02-07",2299.300048828125,2343.199951171875,2289.699951171875,2314.5,0],["1994-02-08",2318.89990234375,2347.5,2318.89990234375,2321.60009765625,0],["1994-02-09",2321.60009765625,2341.60009765625,2321.60009765625,2341.60009765625,0],["1994-02-14",2343.10009765625,2343.10009765625,2305.89990234375,2342.0,0],["1994-02-15",2342.0,2342.39990234375,2328.199951171875,2329.5,0],["1994-02-16",2329.800048828125,2344.199951171875,2329.800048828125,2341.39990234375,0],["1994-02-17",2340.89990234375,2344.5,2334.60009765625,2343.0,0],["1994-02-18",2341.5,2344.10009765625,2334.300048828125,2334.300048828125,0],["1994-02-21",2334.300048828125,2350.89990234375,2332.39990234375,2350.89990234375,0],["1994-02-22",2350.89990234375,2400.39990234375,2350.89990234375,2400.39990234375,0],["1994-02-23",2400.699951171875,2425.39990234375,2400.699951171875,2423.89990234375,0],["1994-02-24",2423.800048828125,2423.800048828125,2376.10009765625,2385.199951171875,0],["1994-02-25",2385.199951171875,2385.199951171875,2351.0,2357.39990234375,0],["1994-02-28",2356.800048828125,2374.39990234375,2342.699951171875,2342.699951171875,0],["1994-03-01",2342.699951171875,2351.60009765625,2312.5,2313.699951171875,0],["1994-03-02",2313.699951171875,2318.89990234375,2273.5,2284.5,0],["1994-03-03",2286.0,2289.199951171875,2242.60009765625,2242.60009765625,0],["1994-03-04",2243.39990234375,2252.0,2212.0,2248.60009765625,0],["1994-03-07",2248.60009765625,2275.89990234375,2243.699951171875,2243.699951171875,0],["1994-03-08",2243.699951171875,2248.300048828125,2222.0,2240.199951171875,0],["1994-03-09",2240.199951171875,2240.199951171875,2222.89990234375,2222.89990234375,0],["1994-03-10",2222.60009765625,2225.800048828125,2187.699951171875,2194.10009765625,0],["1994-03-11",2194.10009765625,2194.10009765625,2170.0,2190.10009765625,0],["1994-03-15",2190.10009765625,2209.39990234375,2185.5,2190.0,0],["1994-03-16",2190.0,2190.10009765625,2174.10009765625,2185.800048828125,0],["1994-03-17",2187.300048828125,2187.300048828125,2151.89990234375,2153.699951171875,0],["1994-03-18",2157.39990234375,2157.39990234375,2089.89990234375,2104.0,0],["1994-03-21",2104.0,2104.5,2031.199951171875,2036.300048828125,0],["1994-03-22",2036.300048828125,2056.300048828125,1990.4000244140625,2045.0,0],["1994-03-23",2047.699951171875,2128.60009765625,2047.699951171875,2111.300048828125,0],["1994-03-24",2110.39990234375,2138.0,2106.5,2109.699951171875,0],["1994-03-25",2111.39990234375,2111.39990234375,2079.60009765625,2083.39990234375,0],["1994-03-28",2083.39990234375,2087.39990234375,2053.89990234375,2059.89990234375,0],["1994-03-29",2059.89990234375,2093.699951171875,2059.800048828125,2093.699951171875,0],["1994-03-30",2086.0,2128.39990234375,2072.39990234375,2128.39990234375,0],["1994-03-31",2128.39990234375,2128.39990234375,2080.89990234375,2080.89990234375,0],["1994-04-04",2080.89990234375,2085.10009765625,2039.0999755859375,2039.0999755859375,0],["1994-04-05",2039.9000244140625,2066.39990234375,2037.0,2061.5,0],["1994-04-06",2065.89990234375,2130.5,2065.89990234375,2115.60009765625,0],["1994-04-07",2115.60009765625,2116.89990234375,2101.89990234375,2106.5,0],["1994-04-08",2106.5,2129.39990234375,2105.800048828125,2120.199951171875,0],["1994-04-11",2120.199951171875,2186.5,2115.10009765625,2183.39990234375,0],["1994-04-12",2183.39990234375,2243.89990234375,2182.60009765625,2233.699951171875,0],["1994-04-13",2233.699951171875,2245.800048828125,2227.10009765625,2231.699951171875,0],["1994-04-14",2232.39990234375,2240.800048828125,2231.199951171875,2237.39990234375,0],["1994-04-15",2246.300048828125,2254.699951171875,2206.60009765625,2212.199951171875,0],["1994-04-18",2213.699951171875,2239.10009765625,2212.89990234375,2239.10009765625,0],["1994-04-19",2222.800048828125,2222.89990234375,2208.300048828125,2221.0,0],["1994-04-20",2224.39990234375,2229.699951171875,2220.60009765625,2229.699951171875,0],["1994-04-21",2227.39990234375,2233.699951171875,2225.800048828125,2231.300048828125,0],["1994-04-22",2231.300048828125,2272.199951171875,2231.300048828125,2265.60009765625,0],["1994-04-25",2267.699951171875,2312.60009765625,2267.699951171875,2307.800048828125,0],["1994-04-26",2307.800048828125,2321.0,2299.800048828125,2314.300048828125,0],["1994-04-27",2314.300048828125,2314.300048828125,2290.699951171875,2290.699951171875,0],["1994-04-28",2287.5,2311.39990234375,2287.199951171875,2304.60009765625,0],["1994-04-29",2304.60009765625,2304.60009765625,2291.199951171875,2296.199951171875,0],["1994-05-03",2296.5,2314.300048828125,2292.5,2310.60009765625,0],["1994-05-04",2310.60009765625,2315.60009765625,2291.89990234375,2301.10009765625,0],["1994-05-05",2301.10009765625,2301.10009765625,2277.699951171875,2277.699951171875,0],["1994-05-06",2277.699951171875,2279.5,2242.300048828125,2256.199951171875,0],["1994-05-09",2256.5,2256.5,2221.39990234375,2222.39990234375,0],["1994-05-10",2222.300048828125,2245.800048828125,2208.0,2234.699951171875,0],["1994-05-11",2236.199951171875,2270.89990234375,2234.39990234375,2261.199951171875,0],["1994-05-12",2261.199951171875,2261.199951171875,2238.10009765625,2250.39990234375,0],["1994-05-13",2250.39990234375,2286.10009765625,2243.300048828125,2286.10009765625,0],["1994-05-16",2286.10009765625,2290.39990234375,2271.60009765625,2290.39990234375,0],["1994-05-17",2290.39990234375,2304.5,2285.800048828125,2304.5,0],["1994-05-18",2304.5,2362.699951171875,2304.5,2323.199951171875,0],["1994-05-19",2323.199951171875,2331.0,2318.10009765625,2329.60009765625,0],["1994-05-20",2329.60009765625,2338.699951171875,2324.60009765625,2337.0,0],["1994-05-23",2338.10009765625,2348.60009765625,2333.199951171875,2339.300048828125,0],["1994-05-24",2339.300048828125,2339.300048828125,2300.60009765625,2302.89990234375,0],["1994-05-26",2302.89990234375,2316.699951171875,2302.60009765625,2315.199951171875,0],["1994-05-27",2316.699951171875,2324.0,2313.39990234375,2324.0,0],["1994-05-30",2323.5,2323.5,2301.89990234375,2305.89990234375,0],["1994-05-31",2305.89990234375,2316.60009765625,2277.60009765625,2281.699951171875,0],["1994-06-01",2280.199951171875,2281.39990234375,2261.60009765625,2267.89990234375,0],["1994-06-02",2267.89990234375,2274.89990234375,2249.0,2252.39990234375,0],["1994-06-03",2251.800048828125,2268.699951171875,2251.800048828125,2268.699951171875,0],["1994-06-06",2271.699951171875,2281.199951171875,2271.699951171875,2271.89990234375,0],["1994-06-07",2274.89990234375,2280.10009765625,2262.10009765625,2267.199951171875,0],["1994-06-08",2267.199951171875,2270.89990234375,2262.199951171875,2265.699951171875,0],["1994-06-09",2265.699951171875,2282.300048828125,2256.60009765625,2282.300048828125,0],["1994-06-10",2283.800048828125,2286.800048828125,2265.5,2284.10009765625,0],["1994-06-13",2284.10009765625,2309.60009765625,2284.10009765625,2295.89990234375,0],["1994-06-14",2295.89990234375,2297.699951171875,2273.0,2278.300048828125,0],["1994-06-15",2279.10009765625,2286.5,2270.800048828125,2286.5,0],["1994-06-16",2286.5,2289.199951171875,2267.300048828125,2287.300048828125,0],["1994-06-17",2288.199951171875,2306.199951171875,2278.800048828125,2306.199951171875,0],["1994-06-20",2306.199951171875,2306.199951171875,2283.39990234375,2284.5,0],["1994-06-21",2283.89990234375,2283.89990234375,2258.199951171875,2261.89990234375,0],["1994-06-22",2261.60009765625,2261.60009765625,2248.0,2255.300048828125,0],["1994-06-23",2255.300048828125,2258.300048828125,2247.199951171875,2250.5,0],["1994-06-24",2250.5,2255.800048828125,2242.5,2245.800048828125,0],["1994-06-27",2245.800048828125,2245.800048828125,2197.0,2208.699951171875,0],["1994-06-28",2208.699951171875,2230.300048828125,2199.89990234375,2227.60009765625,0],["1994-06-29",2227.60009765625,2233.699951171875,2211.199951171875,2218.39990234375,0],["1994-06-30",2218.39990234375,2231.60009765625,2216.89990234375,2224.89990234375,0],["1994-07-01",2224.89990234375,2224.89990234375,2193.10009765625,2210.699951171875,0],["1994-07-04",2210.699951171875,2210.699951171875,2186.300048828125,2191.199951171875,0],["1994-07-05",2191.199951171875,2195.60009765625,2188.0,2188.0,0],["1994-07-06",2188.0,2188.0,2162.89990234375,2162.89990234375,0],["1994-07-07",2161.39990234375,2161.39990234375,2143.60009765625,2146.0,0],["1994-07-08",2156.10009765625,2162.89990234375,2153.39990234375,2162.89990234375,0],["1994-07-11",2165.89990234375,2168.0,2151.300048828125,2151.300048828125,0],["1994-07-12",2151.10009765625,2161.60009765625,2151.10009765625,2159.39990234375,0],["1994-07-13",2159.39990234375,2183.89990234375,2159.39990234375,2183.89990234375,0],["1994-07-14",2184.0,2200.60009765625,2183.0,2189.800048828125,0],["1994-07-15",2189.0,2204.199951171875,2189.0,2198.300048828125,0],["1994-07-18",2199.800048828125,2210.0,2193.199951171875,2199.199951171875,0],["1994-07-19",2199.199951171875,2209.0,2195.300048828125,2204.89990234375,0],["1994-07-20",2204.89990234375,2231.699951171875,2202.699951171875,2231.39990234375,0],["1994-07-21",2231.39990234375,2231.39990234375,2203.39990234375,2208.5,0],["1994-07-22",2208.5,2208.5,2197.0,2199.199951171875,0],["1994-07-25",2199.199951171875,2214.5,2198.0,2212.300048828125,0],["1994-07-26",2212.300048828125,2212.300048828125,2200.699951171875,2206.0,0],["1994-07-27",2205.699951171875,2207.10009765625,2195.699951171875,2201.39990234375,0],["1994-07-28",2202.89990234375,2204.39990234375,2197.699951171875,2201.199951171875,0],["1994-07-29",2202.0,2216.10009765625,2202.0,2206.39990234375,0],["1994-08-01",2208.39990234375,2243.89990234375,2208.39990234375,2243.89990234375,0],["1994-08-02",2244.0,2269.800048828125,2244.0,2263.300048828125,0],["1994-08-03",2264.800048828125,2270.89990234375,2262.199951171875,2267.10009765625,0],["1994-08-04",2267.39990234375,2271.199951171875,2256.60009765625,2271.199951171875,0],["1994-08-05",2272.10009765625,2274.300048828125,2263.39990234375,2273.10009765625,0],["1994-08-08",2273.10009765625,2276.699951171875,2266.39990234375,2267.699951171875,0],["1994-08-10",2267.699951171875,2276.5,2255.60009765625,2276.5,0],["1994-08-11",2276.5,2300.0,2276.5,2300.0,0],["1994-08-12",2300.0,2317.800048828125,2285.199951171875,2317.800048828125,0],["1994-08-15",2318.10009765625,2324.5,2290.699951171875,2301.800048828125,0],["1994-08-16",2301.800048828125,2313.5,2292.300048828125,2308.60009765625,0],["1994-08-17",2308.60009765625,2344.39990234375,2308.60009765625,2344.39990234375,0],["1994-08-18",2344.300048828125,2358.60009765625,2344.300048828125,2358.0,0],["1994-08-19",2358.10009765625,2358.10009765625,2333.699951171875,2347.199951171875,0],["1994-08-22",2347.60009765625,2350.5,2320.89990234375,2320.89990234375,0],["1994-08-23",2320.89990234375,2324.5,2300.199951171875,2302.800048828125,0],["1994-08-24",2302.89990234375,2311.699951171875,2278.800048828125,2278.800048828125,0],["1994-08-25",2278.800048828125,2298.89990234375,2278.800048828125,2287.199951171875,0],["1994-08-26",2287.199951171875,2293.5,2273.5,2293.5,0],["1994-08-29",2293.5,2305.89990234375,2293.5,2305.800048828125,0],["1994-08-30",2305.800048828125,2305.800048828125,2295.800048828125,2299.5,0],["1994-08-31",2299.5,2315.699951171875,2299.5,2312.699951171875,0],["1994-09-01",2315.699951171875,2340.0,2315.699951171875,2336.800048828125,0],["1994-09-02",2342.800048828125,2342.800048828125,2329.60009765625,2330.60009765625,0],["1994-09-05",2335.60009765625,2335.89990234375,2315.89990234375,2328.10009765625,0],["1994-09-06",2328.199951171875,2338.60009765625,2327.800048828125,2338.60009765625,0],["1994-09-07",2338.60009765625,2339.199951171875,2321.199951171875,2327.0,0],["1994-09-08",2327.0,2327.0,2303.300048828125,2304.199951171875,0],["1994-09-09",2304.699951171875,2311.199951171875,2294.0,2300.0,0],["1994-09-12",2300.0,2300.0,2275.0,2280.39990234375,0],["1994-09-13",2280.39990234375,2310.300048828125,2280.10009765625,2299.699951171875,0],["1994-09-14",2296.699951171875,2302.10009765625,2293.800048828125,2298.300048828125,0],["1994-09-15",2298.5,2300.39990234375,2275.800048828125,2280.800048828125,0],["1994-09-16",2281.39990234375,2297.199951171875,2281.199951171875,2297.199951171875,0],["1994-09-19",2297.199951171875,2297.199951171875,2271.89990234375,2271.89990234375,0],["1994-09-20",2272.89990234375,2296.199951171875,2272.89990234375,2296.199951171875,0],["1994-09-21",2296.699951171875,2296.699951171875,2278.800048828125,2289.699951171875,0],["1994-09-22",2292.10009765625,2292.10009765625,2282.300048828125,2286.10009765625,0],["1994-09-23",2289.5,2302.10009765625,2287.60009765625,2302.10009765625,0],["1994-09-26",2303.60009765625,2304.199951171875,2292.5,2299.800048828125,0],["1994-09-27",2304.199951171875,2307.5,2289.800048828125,2289.800048828125,0],["1994-09-28",2290.300048828125,2330.699951171875,2290.300048828125,2330.699951171875,0],["1994-09-29",2331.39990234375,2362.199951171875,2331.39990234375,2348.89990234375,0],["1994-09-30",2348.89990234375,2348.89990234375,2330.800048828125,2332.60009765625,0],["1994-10-03",2334.39990234375,2348.5,2334.39990234375,2348.5,0],["1994-10-04",2348.5,2373.10009765625,2347.199951171875,2370.60009765625,0],["1994-10-05",2374.300048828125,2380.800048828125,2360.300048828125,2380.800048828125,0],["1994-10-06",2384.199951171875,2384.300048828125,2333.300048828125,2333.300048828125,0],["1994-10-07",2333.300048828125,2341.699951171875,2320.5,2330.10009765625,0],["1994-10-10",2330.10009765625,2330.10009765625,2297.0,2302.300048828125,0],["1994-10-11",2303.5,2350.199951171875,2303.5,2345.199951171875,0],["1994-10-12",2345.800048828125,2369.39990234375,2345.800048828125,2368.300048828125,0],["1994-10-13",2365.199951171875,2370.0,2347.5,2357.800048828125,0],["1994-10-14",2362.300048828125,2377.89990234375,2353.5,2377.300048828125,0],["1994-10-17",2377.300048828125,2395.39990234375,2376.0,2387.60009765625,0],["1994-10-18",2387.699951171875,2387.800048828125,2377.5,2384.0,0],["1994-10-19",2384.0,2384.0,2362.10009765625,2364.10009765625,0],["1994-10-20",2367.300048828125,2382.300048828125,2364.89990234375,2382.300048828125,0],["1994-10-21",2382.0,2382.0,2370.89990234375,2377.5,0],["1994-10-24",2374.5,2383.300048828125,2369.199951171875,2376.89990234375,0],["1994-10-25",2373.89990234375,2375.699951171875,2362.5,2362.5,0],["1994-10-26",2362.5,2364.800048828125,2356.199951171875,2357.300048828125,0],["1994-10-27",2359.39990234375,2363.89990234375,2353.0,2356.699951171875,0],["1994-10-28",2350.699951171875,2370.300048828125,2350.699951171875,2362.5,0],["1994-10-31",2362.5,2388.300048828125,2362.5,2379.0,0],["1994-11-01",2379.0,2379.0,2364.199951171875,2364.199951171875,0],["1994-11-03",2363.39990234375,2364.300048828125,2340.39990234375,2352.199951171875,0],["1994-11-04",2352.199951171875,2366.5,2351.0,2352.5,0],["1994-11-07",2352.800048828125,2352.800048828125,2324.199951171875,2331.699951171875,0],["1994-11-08",2331.699951171875,2335.60009765625,2324.10009765625,2327.0,0],["1994-11-09",2327.0,2345.39990234375,2324.5,2344.39990234375,0],["1994-11-10",2346.699951171875,2350.5,2326.39990234375,2329.89990234375,0],["1994-11-11",2329.89990234375,2329.89990234375,2309.89990234375,2322.60009765625,0],["1994-11-14",2322.60009765625,2333.300048828125,2322.60009765625,2326.89990234375,0],["1994-11-15",2328.39990234375,2347.10009765625,2328.39990234375,2341.199951171875,0],["1994-11-16",2341.199951171875,2353.89990234375,2341.199951171875,2346.5,0],["1994-11-17",2348.199951171875,2358.89990234375,2347.10009765625,2358.0,0],["1994-11-18",2358.0,2361.39990234375,2348.39990234375,2354.699951171875,0],["1994-11-21",2354.699951171875,2354.800048828125,2322.0,2322.0,0],["1994-11-22",2322.300048828125,2322.300048828125,2248.0,2270.10009765625,0],["1994-11-23",2268.39990234375,2268.39990234375,2182.699951171875,2217.800048828125,0],["1994-11-24",2217.800048828125,2244.60009765625,2217.800048828125,2236.39990234375,0],["1994-11-25",2235.5,2240.300048828125,2228.39990234375,2237.800048828125,0],["1994-11-28",2237.800048828125,2254.800048828125,2237.800048828125,2238.0,0],["1994-11-29",2237.5,2251.300048828125,2230.699951171875,2232.800048828125,0],["1994-11-30",2232.800048828125,2242.10009765625,2224.89990234375,2242.10009765625,0],["1994-12-01",2242.10009765625,2246.199951171875,2229.300048828125,2229.39990234375,0],["1994-12-02",2227.89990234375,2227.89990234375,2186.199951171875,2189.0,0],["1994-12-05",2189.0,2207.0,2185.60009765625,2185.60009765625,0],["1994-12-06",2185.60009765625,2196.300048828125,2184.699951171875,2187.10009765625,0],["1994-12-07",2187.10009765625,2187.10009765625,2171.39990234375,2180.39990234375,0],["1994-12-08",2180.39990234375,2180.5,2137.89990234375,2139.699951171875,0],["1994-12-09",2134.89990234375,2134.89990234375,2078.300048828125,2102.300048828125,0],["1994-12-12",2102.39990234375,2108.10009765625,2085.800048828125,2091.699951171875,0],["1994-12-13",2091.5,2103.89990234375,2089.10009765625,2089.10009765625,0],["1994-12-14",2089.10009765625,2118.0,2089.10009765625,2114.0,0],["1994-12-15",2120.60009765625,2180.199951171875,2120.60009765625,2180.199951171875,0],["1994-12-16",2180.199951171875,2180.800048828125,2154.5,2169.699951171875,0],["1994-12-19",2173.0,2195.699951171875,2173.0,2185.199951171875,0],["1994-12-20",2185.199951171875,2185.5,2179.300048828125,2183.5,0],["1994-12-21",2186.5,2221.199951171875,2180.89990234375,2217.5,0],["1994-12-22",2222.0,2242.60009765625,2218.199951171875,2219.60009765625,0],["1994-12-23",2219.60009765625,2219.89990234375,2211.5,2219.300048828125,0],["1994-12-27",2217.800048828125,2234.699951171875,2217.800048828125,2227.300048828125,0],["1994-12-28",2229.5,2234.89990234375,2222.0,2234.199951171875,0],["1994-12-29",2235.699951171875,2243.0,2223.5,2243.0,0],["1994-12-30",2243.800048828125,2243.800048828125,2231.5,2239.60009765625,0],["1995-01-03",2239.60009765625,2246.300048828125,2235.300048828125,2246.300048828125,0],["1995-01-04",2246.300048828125,2246.300048828125,2235.300048828125,2244.10009765625,0],["1995-01-05",2244.699951171875,2248.199951171875,2231.699951171875,2231.699951171875,0],["1995-01-06",2232.10009765625,2237.39990234375,2207.300048828125,2209.39990234375,0],["1995-01-09",2210.699951171875,2210.699951171875,2181.699951171875,2181.699951171875,0],["1995-01-10",2181.699951171875,2181.699951171875,2131.39990234375,2137.199951171875,0],["1995-01-11",2137.199951171875,2153.800048828125,2137.199951171875,2145.699951171875,0],["1995-01-12",2145.699951171875,2145.699951171875,2102.199951171875,2102.39990234375,0],["1995-01-13",2103.89990234375,2103.89990234375,2071.800048828125,2080.699951171875,0],["1995-01-16",2081.5,2119.60009765625,2081.5,2107.39990234375,0],["1995-01-17",2107.39990234375,2125.5,2106.0,2106.0,0],["1995-01-18",2106.0,2106.0,2095.300048828125,2103.60009765625,0],["1995-01-19",2103.60009765625,2103.60009765625,2068.300048828125,2081.300048828125,0],["1995-01-20",2083.0,2083.0,2018.0999755859375,2028.5999755859375,0],["1995-01-23",2018.0999755859375,2018.0999755859375,1916.9000244140625,1916.9000244140625,0],["1995-01-24",1908.699951171875,1927.5,1908.0999755859375,1919.0999755859375,0],["1995-01-25",1920.5999755859375,1965.0999755859375,1903.800048828125,1962.699951171875,0],["1995-01-26",1962.699951171875,2000.9000244140625,1962.699951171875,2000.9000244140625,0],["1995-01-27",2000.9000244140625,2041.800048828125,1999.0,2035.0,0],["1995-01-30",2035.0,2083.39990234375,2035.0,2083.39990234375,0],["1995-02-02",2083.39990234375,2100.89990234375,2083.39990234375,2100.89990234375,0],["1995-02-03",2100.89990234375,2132.0,2100.89990234375,2110.199951171875,0],["1995-02-06",2110.199951171875,2131.5,2086.199951171875,2124.89990234375,0],["1995-02-07",2124.60009765625,2141.0,2114.89990234375,2118.800048828125,0],["1995-02-08",2119.10009765625,2119.10009765625,2085.5,2091.60009765625,0],["1995-02-09",2091.60009765625,2097.0,2082.800048828125,2085.0,0],["1995-02-10",2085.0,2098.199951171875,2070.300048828125,2074.10009765625,0],["1995-02-13",2074.699951171875,2100.60009765625,2074.699951171875,2093.10009765625,0],["1995-02-14",2096.10009765625,2096.10009765625,2084.199951171875,2089.10009765625,0],["1995-02-15",2089.300048828125,2107.699951171875,2084.60009765625,2107.699951171875,0],["1995-02-16",2115.199951171875,2133.10009765625,2115.199951171875,2133.10009765625,0],["1995-02-17",2133.10009765625,2137.10009765625,2124.800048828125,2137.10009765625,0],["1995-02-20",2137.10009765625,2137.10009765625,2116.800048828125,2116.800048828125,0],["1995-02-21",2115.300048828125,2115.300048828125,2101.39990234375,2105.10009765625,0],["1995-02-22",2105.10009765625,2110.199951171875,2053.300048828125,2053.300048828125,0],["1995-02-23",2054.800048828125,2087.0,2054.800048828125,2085.800048828125,0],["1995-02-24",2087.300048828125,2127.800048828125,2087.300048828125,2114.5,0],["1995-02-27",2112.699951171875,2112.699951171875,2021.9000244140625,2094.10009765625,0],["1995-02-28",2094.10009765625,2126.699951171875,2086.300048828125,2126.699951171875,0],["1995-03-01",2126.699951171875,2135.5,2116.300048828125,2128.39990234375,0],["1995-03-02",2127.5,2138.300048828125,2126.699951171875,2133.0,0],["1995-03-06",2137.5,2143.800048828125,2119.199951171875,2127.0,0],["1995-03-07",2127.39990234375,2127.39990234375,2098.5,2098.5,0],["1995-03-08",2099.10009765625,2099.10009765625,2057.699951171875,2063.39990234375,0],["1995-03-09",2064.60009765625,2079.5,2064.60009765625,2070.699951171875,0],["1995-03-10",2070.699951171875,2076.199951171875,2061.300048828125,2061.300048828125,0],["1995-03-13",2062.0,2066.800048828125,2061.89990234375,2063.5,0],["1995-03-14",2063.5,2066.10009765625,2048.699951171875,2060.39990234375,0],["1995-03-15",2061.89990234375,2076.5,2061.89990234375,2076.5,0],["1995-03-16",2077.0,2079.199951171875,2073.39990234375,2075.89990234375,0],["1995-03-17",2077.39990234375,2101.800048828125,2077.39990234375,2101.800048828125,0],["1995-03-20",2101.800048828125,2112.800048828125,2091.5,2091.5,0],["1995-03-21",2094.89990234375,2094.89990234375,2084.5,2089.10009765625,0],["1995-03-22",2089.699951171875,2090.60009765625,2078.89990234375,2081.0,0],["1995-03-23",2081.0,2086.10009765625,2077.10009765625,2078.60009765625,0],["1995-03-24",2078.300048828125,2078.300048828125,2050.5,2056.60009765625,0],["1995-03-27",2056.60009765625,2090.60009765625,2055.89990234375,2090.60009765625,0],["1995-03-28",2091.800048828125,2106.300048828125,2091.5,2104.199951171875,0],["1995-03-29",2078.89990234375,2122.39990234375,2078.0,2122.39990234375,0],["1995-03-30",2120.89990234375,2121.39990234375,2099.0,2101.800048828125,0],["1995-03-31",2101.800048828125,2111.39990234375,2088.39990234375,2093.10009765625,0],["1995-04-03",2093.10009765625,2093.10009765625,2070.699951171875,2074.699951171875,0],["1995-04-04",2075.10009765625,2084.199951171875,2074.10009765625,2074.10009765625,0],["1995-04-05",2074.10009765625,2105.199951171875,2074.10009765625,2101.199951171875,0],["1995-04-06",2102.699951171875,2105.5,2087.10009765625,2095.10009765625,0],["1995-04-07",2096.60009765625,2096.60009765625,2072.300048828125,2073.800048828125,0],["1995-04-10",2070.699951171875,2075.699951171875,2064.60009765625,2064.699951171875,0],["1995-04-11",2064.699951171875,2066.800048828125,2054.60009765625,2054.60009765625,0],["1995-04-12",2054.60009765625,2069.60009765625,2054.60009765625,2062.5,0],["1995-04-13",2062.5,2071.39990234375,2062.10009765625,2071.39990234375,0],["1995-04-17",2066.89990234375,2069.5,2053.699951171875,2053.699951171875,0],["1995-04-18",2053.699951171875,2058.89990234375,2046.5999755859375,2051.10009765625,0],["1995-04-19",2048.10009765625,2048.10009765625,2032.4000244140625,2035.699951171875,0],["1995-04-20",2037.800048828125,2046.300048828125,2029.0,2039.300048828125,0],["1995-04-21",2041.4000244140625,2113.5,2040.0999755859375,2079.5,0],["1995-04-24",2076.5,2088.39990234375,2076.5,2085.60009765625,0],["1995-04-25",2085.60009765625,2087.39990234375,2073.0,2074.699951171875,0],["1995-04-26",2075.300048828125,2078.60009765625,2062.699951171875,2063.60009765625,0],["1995-04-27",2063.39990234375,2063.39990234375,2049.60009765625,2056.0,0],["1995-04-28",2063.60009765625,2071.300048828125,2055.800048828125,2071.300048828125,0],["1995-05-02",2070.10009765625,2072.300048828125,2057.0,2070.5,0],["1995-05-03",2072.10009765625,2072.800048828125,2062.10009765625,2066.39990234375,0],["1995-05-04",2067.10009765625,2070.0,2065.800048828125,2070.0,0],["1995-05-05",2070.0,2070.0,2056.10009765625,2058.800048828125,0],["1995-05-08",2059.300048828125,2075.89990234375,2058.39990234375,2075.89990234375,0],["1995-05-09",2077.39990234375,2098.699951171875,2075.39990234375,2091.89990234375,0],["1995-05-11",2094.5,2173.10009765625,2094.5,2164.60009765625,0],["1995-05-12",2170.199951171875,2210.39990234375,2170.199951171875,2179.89990234375,0],["1995-05-16",2180.60009765625,2199.300048828125,2176.5,2193.800048828125,0],["1995-05-17",2192.0,2204.699951171875,2158.89990234375,2160.300048828125,0],["1995-05-18",2159.10009765625,2167.10009765625,2152.699951171875,2163.5,0],["1995-05-19",2165.0,2165.0,2144.5,2158.89990234375,0],["1995-05-22",2158.89990234375,2162.699951171875,2150.39990234375,2150.39990234375,0],["1995-05-23",2154.89990234375,2182.300048828125,2154.89990234375,2181.10009765625,0],["1995-05-24",2184.89990234375,2194.10009765625,2168.10009765625,2172.699951171875,0],["1995-05-25",2172.699951171875,2172.699951171875,2164.10009765625,2172.10009765625,0],["1995-05-26",2172.5,2177.0,2163.199951171875,2163.199951171875,0],["1995-05-29",2158.699951171875,2163.39990234375,2154.39990234375,2154.39990234375,0],["1995-05-30",2159.39990234375,2171.10009765625,2157.699951171875,2162.5,0],["1995-05-31",2158.0,2178.39990234375,2158.0,2178.39990234375,0],["1995-06-01",2179.699951171875,2216.300048828125,2179.699951171875,2205.0,0],["1995-06-02",2205.60009765625,2211.60009765625,2199.199951171875,2208.5,0],["1995-06-05",2209.89990234375,2218.0,2209.60009765625,2218.0,0],["1995-06-06",2218.0,2218.89990234375,2191.0,2191.0,0],["1995-06-07",2194.0,2194.0,2169.89990234375,2179.10009765625,0],["1995-06-08",2179.89990234375,2180.800048828125,2164.199951171875,2175.5,0],["1995-06-09",2174.0,2174.60009765625,2144.699951171875,2160.39990234375,0],["1995-06-12",2160.39990234375,2160.39990234375,2139.0,2140.699951171875,0],["1995-06-13",2143.300048828125,2157.0,2138.199951171875,2138.199951171875,0],["1995-06-14",2138.199951171875,2150.60009765625,2138.199951171875,2138.199951171875,0],["1995-06-15",2138.199951171875,2153.800048828125,2138.199951171875,2153.800048828125,0],["1995-06-16",2156.800048828125,2157.0,2133.300048828125,2133.300048828125,0],["1995-06-19",2136.300048828125,2136.300048828125,2127.0,2128.10009765625,0],["1995-06-20",2132.0,2134.5,2116.5,2116.5,0],["1995-06-21",2115.0,2123.60009765625,2106.89990234375,2120.5,0],["1995-06-22",2117.5,2117.5,2102.39990234375,2102.39990234375,0],["1995-06-23",2104.800048828125,2110.0,2101.699951171875,2102.800048828125,0],["1995-06-26",2094.60009765625,2114.0,2063.0,2092.89990234375,0],["1995-06-27",2093.699951171875,2106.300048828125,2080.699951171875,2098.699951171875,0],["1995-06-28",2101.800048828125,2106.199951171875,2088.5,2088.5,0],["1995-06-29",2088.5,2090.699951171875,2079.0,2082.0,0],["1995-06-30",2087.199951171875,2107.5,2084.60009765625,2093.199951171875,0],["1995-07-03",2094.800048828125,2098.800048828125,2091.10009765625,2094.10009765625,0],["1995-07-04",2094.5,2123.300048828125,2094.5,2121.5,0],["1995-07-05",2121.5,2132.699951171875,2121.5,2128.300048828125,0],["1995-07-06",2128.89990234375,2162.89990234375,2128.89990234375,2133.699951171875,0],["1995-07-07",2138.10009765625,2164.10009765625,2138.10009765625,2156.0,0],["1995-07-10",2165.0,2187.60009765625,2165.0,2186.0,0],["1995-07-11",2186.800048828125,2190.800048828125,2167.39990234375,2171.800048828125,0],["1995-07-12",2171.0,2179.60009765625,2167.300048828125,2176.39990234375,0],["1995-07-13",2177.0,2190.300048828125,2174.0,2179.800048828125,0],["1995-07-14",2180.699951171875,2188.300048828125,2179.5,2188.300048828125,0],["1995-07-17",2188.300048828125,2189.300048828125,2172.39990234375,2172.39990234375,0],["1995-07-18",2172.39990234375,2175.300048828125,2163.800048828125,2163.800048828125,0],["1995-07-19",2166.5,2166.5,2142.10009765625,2145.89990234375,0],["1995-07-20",2145.89990234375,2158.39990234375,2128.199951171875,2152.0,0],["1995-07-21",2147.199951171875,2164.60009765625,2147.199951171875,2150.10009765625,0],["1995-07-24",2150.800048828125,2151.5,2137.300048828125,2139.699951171875,0],["1995-07-25",2140.5,2157.60009765625,2140.5,2153.10009765625,0],["1995-07-26",2155.10009765625,2162.60009765625,2153.300048828125,2153.300048828125,0],["1995-07-27",2153.300048828125,2164.300048828125,2153.300048828125,2162.39990234375,0],["1995-07-28",2162.39990234375,2185.89990234375,2160.39990234375,2185.89990234375,0],["1995-07-31",2186.199951171875,2186.199951171875,2156.39990234375,2156.39990234375,0],["1995-08-01",2160.199951171875,2160.699951171875,2139.800048828125,2140.800048828125,0],["1995-08-02",2140.800048828125,2153.0,2137.199951171875,2153.0,0],["1995-08-03",2153.0,2154.39990234375,2123.89990234375,2132.199951171875,0],["1995-08-04",2126.800048828125,2127.39990234375,2104.60009765625,2110.5,0],["1995-08-07",2109.0,2109.300048828125,2096.39990234375,2096.39990234375,0],["1995-08-08",2098.0,2104.5,2082.10009765625,2090.300048828125,0],["1995-08-10",2088.699951171875,2099.39990234375,2086.0,2099.39990234375,0],["1995-08-11",2099.39990234375,2106.699951171875,2077.800048828125,2077.800048828125,0],["1995-08-14",2077.800048828125,2082.699951171875,2062.10009765625,2064.10009765625,0],["1995-08-15",2064.60009765625,2077.199951171875,2055.300048828125,2062.60009765625,0],["1995-08-16",2062.60009765625,2067.89990234375,2045.0999755859375,2053.199951171875,0],["1995-08-17",2051.699951171875,2077.699951171875,2051.699951171875,2075.60009765625,0],["1995-08-18",2069.5,2108.800048828125,2069.5,2104.39990234375,0],["1995-08-21",2104.39990234375,2113.199951171875,2103.60009765625,2106.39990234375,0],["1995-08-22",2105.60009765625,2112.699951171875,2104.10009765625,2105.699951171875,0],["1995-08-23",2104.10009765625,2111.39990234375,2101.60009765625,2106.5,0],["1995-08-24",2106.5,2109.89990234375,2086.89990234375,2086.89990234375,0],["1995-08-25",2086.89990234375,2125.10009765625,2086.89990234375,2125.10009765625,0],["1995-08-28",2121.199951171875,2138.199951171875,2119.89990234375,2138.199951171875,0],["1995-08-29",2138.699951171875,2139.300048828125,2127.800048828125,2130.10009765625,0],["1995-08-30",2129.39990234375,2132.800048828125,2122.199951171875,2127.300048828125,0],["1995-08-31",2130.39990234375,2146.60009765625,2129.10009765625,2146.60009765625,0],["1995-09-01",2146.60009765625,2147.5,2131.5,2132.5,0],["1995-09-04",2133.300048828125,2137.699951171875,2117.800048828125,2117.800048828125,0],["1995-09-05",2117.800048828125,2121.300048828125,2115.0,2115.0,0],["1995-09-06",2116.199951171875,2126.89990234375,2116.199951171875,2125.5,0],["1995-09-07",2128.699951171875,2131.5,2117.89990234375,2122.89990234375,0],["1995-09-08",2124.0,2136.300048828125,2122.10009765625,2129.39990234375,0],["1995-09-11",2129.39990234375,2135.89990234375,2125.39990234375,2127.699951171875,0],["1995-09-12",2129.699951171875,2132.5,2117.10009765625,2122.300048828125,0],["1995-09-13",2121.5,2130.300048828125,2120.89990234375,2126.39990234375,0],["1995-09-14",2126.39990234375,2132.5,2126.0,2129.89990234375,0],["1995-09-15",2131.800048828125,2146.699951171875,2131.800048828125,2139.699951171875,0],["1995-09-18",2139.699951171875,2141.39990234375,2115.89990234375,2115.89990234375,0],["1995-09-19",2115.89990234375,2119.699951171875,2107.39990234375,2110.39990234375,0],["1995-09-20",2110.39990234375,2111.89990234375,2106.89990234375,2109.699951171875,0],["1995-09-21",2112.0,2112.89990234375,2100.699951171875,2106.39990234375,0],["1995-09-22",2106.199951171875,2108.699951171875,2099.800048828125,2108.39990234375,0],["1995-09-25",2111.5,2116.5,2109.699951171875,2114.300048828125,0],["1995-09-26",2118.699951171875,2122.39990234375,2115.699951171875,2120.300048828125,0],["1995-09-27",2120.300048828125,2120.60009765625,2111.699951171875,2112.5,0],["1995-09-28",2112.5,2118.10009765625,2100.800048828125,2107.300048828125,0],["1995-09-29",2107.300048828125,2120.0,2101.300048828125,2120.0,0],["1995-10-02",2120.0,2121.10009765625,2109.5,2120.199951171875,0],["1995-10-03",2120.199951171875,2120.199951171875,2107.300048828125,2110.39990234375,0],["1995-10-04",2110.39990234375,2127.699951171875,2107.89990234375,2127.699951171875,0],["1995-10-05",2127.699951171875,2143.60009765625,2127.699951171875,2143.60009765625,0],["1995-10-06",2143.39990234375,2149.60009765625,2137.800048828125,2142.0,0],["1995-10-09",2143.60009765625,2143.60009765625,2128.5,2138.60009765625,0],["1995-10-10",2139.199951171875,2139.199951171875,2109.300048828125,2114.800048828125,0],["1995-10-11",2114.800048828125,2129.0,2111.699951171875,2129.0,0],["1995-10-12",2129.0,2136.0,2127.10009765625,2136.0,0],["1995-10-13",2136.0,2137.699951171875,2120.39990234375,2129.0,0],["1995-10-16",2129.39990234375,2129.89990234375,2107.5,2111.800048828125,0],["1995-10-17",2111.800048828125,2111.800048828125,2098.800048828125,2099.39990234375,0],["1995-10-18",2099.39990234375,2107.300048828125,2099.39990234375,2104.89990234375,0],["1995-10-19",2103.300048828125,2106.10009765625,2088.699951171875,2088.699951171875,0],["1995-10-20",2092.60009765625,2109.60009765625,2087.0,2107.89990234375,0],["1995-10-24",2107.89990234375,2108.89990234375,2089.39990234375,2089.39990234375,0],["1995-10-25",2089.39990234375,2104.60009765625,2089.39990234375,2104.60009765625,0],["1995-10-26",2103.800048828125,2105.800048828125,2092.60009765625,2100.5,0],["1995-10-27",2099.699951171875,2105.39990234375,2097.10009765625,2105.39990234375,0],["1995-10-30",2105.39990234375,2108.199951171875,2100.199951171875,2100.199951171875,0],["1995-10-31",2100.199951171875,2107.699951171875,2100.199951171875,2107.39990234375,0],["1995-11-01",2107.39990234375,2107.39990234375,2098.10009765625,2100.5,0],["1995-11-02",2100.5,2104.300048828125,2092.60009765625,2099.39990234375,0],["1995-11-03",2097.800048828125,2100.5,2093.60009765625,2097.300048828125,0],["1995-11-06",2097.300048828125,2099.199951171875,2092.199951171875,2095.800048828125,0],["1995-11-07",2095.800048828125,2097.800048828125,2088.800048828125,2089.60009765625,0],["1995-11-08",2090.39990234375,2101.5,2090.10009765625,2101.5,0],["1995-11-09",2098.39990234375,2098.39990234375,2089.800048828125,2089.89990234375,0],["1995-11-10",2089.89990234375,2096.300048828125,2069.89990234375,2071.699951171875,0],["1995-11-13",2071.699951171875,2073.800048828125,2063.89990234375,2063.89990234375,0],["1995-11-14",2063.89990234375,2067.0,2060.10009765625,2067.0,0],["1995-11-15",2067.0,2073.5,2064.10009765625,2067.199951171875,0],["1995-11-16",2067.199951171875,2096.0,2067.199951171875,2089.300048828125,0],["1995-11-17",2089.300048828125,2089.300048828125,2077.39990234375,2077.39990234375,0],["1995-11-20",2077.39990234375,2089.199951171875,2077.39990234375,2086.89990234375,0],["1995-11-21",2088.39990234375,2102.60009765625,2088.39990234375,2102.60009765625,0],["1995-11-22",2102.60009765625,2115.699951171875,2102.60009765625,2107.199951171875,0],["1995-11-23",2107.199951171875,2114.39990234375,2100.89990234375,2102.60009765625,0],["1995-11-24",2102.60009765625,2102.60009765625,2090.10009765625,2100.0,0],["1995-11-27",2100.0,2107.5,2095.300048828125,2107.5,0],["1995-11-28",2107.5,2113.39990234375,2100.0,2113.39990234375,0],["1995-11-29",2113.39990234375,2118.5,2110.0,2110.199951171875,0],["1995-11-30",2110.60009765625,2128.10009765625,2109.10009765625,2128.10009765625,0],["1995-12-01",2126.60009765625,2131.0,2116.60009765625,2130.5,0],["1995-12-04",2130.5,2164.60009765625,2130.5,2164.60009765625,0],["1995-12-05",2164.699951171875,2173.699951171875,2154.5,2168.5,0],["1995-12-06",2166.800048828125,2171.39990234375,2154.39990234375,2154.39990234375,0],["1995-12-07",2154.39990234375,2156.5,2147.199951171875,2156.5,0],["1995-12-08",2160.0,2161.199951171875,2141.199951171875,2148.10009765625,0],["1995-12-11",2147.60009765625,2151.5,2142.0,2145.89990234375,0],["1995-12-12",2145.89990234375,2154.300048828125,2143.89990234375,2154.300048828125,0],["1995-12-13",2154.0,2172.10009765625,2149.89990234375,2172.10009765625,0],["1995-12-14",2172.39990234375,2204.699951171875,2170.0,2204.699951171875,0],["1995-12-15",2205.10009765625,2206.10009765625,2193.300048828125,2203.10009765625,0],["1995-12-18",2203.10009765625,2205.89990234375,2180.89990234375,2200.5,0],["1995-12-19",2199.300048828125,2199.300048828125,2182.60009765625,2187.300048828125,0],["1995-12-20",2188.89990234375,2227.199951171875,2188.89990234375,2227.199951171875,0],["1995-12-21",2233.39990234375,2259.10009765625,2226.199951171875,2256.89990234375,0],["1995-12-22",2256.0,2287.39990234375,2255.89990234375,2287.39990234375,0],["1995-12-26",2287.39990234375,2287.60009765625,2264.60009765625,2276.89990234375,0],["1995-12-27",2277.199951171875,2277.5,2267.0,2271.39990234375,0],["1995-12-28",2271.39990234375,2271.39990234375,2251.0,2254.199951171875,0],["1995-12-29",2254.199951171875,2266.5,2249.60009765625,2266.5,0],["1996-01-02",2266.5,2268.89990234375,2255.800048828125,2258.10009765625,0],["1996-01-03",2258.10009765625,2313.199951171875,2258.10009765625,2306.199951171875,0],["1996-01-04",2311.699951171875,2375.89990234375,2311.699951171875,2365.10009765625,0],["1996-01-05",2365.5,2371.60009765625,2344.699951171875,2365.5,0],["1996-01-08",2365.5,2400.199951171875,2365.5,2385.89990234375,0],["1996-01-09",2390.5,2390.5,2365.10009765625,2373.60009765625,0],["1996-01-10",2372.10009765625,2372.10009765625,2351.89990234375,2362.10009765625,0],["1996-01-11",2359.800048828125,2371.699951171875,2343.60009765625,2369.5,0],["1996-01-12",2377.60009765625,2402.0,2377.60009765625,2402.0,0],["1996-01-15",2400.5,2421.800048828125,2400.5,2413.60009765625,0],["1996-01-16",2411.0,2413.89990234375,2388.60009765625,2397.800048828125,0],["1996-01-17",2403.0,2412.0,2390.10009765625,2390.10009765625,0],["1996-01-18",2388.5,2396.300048828125,2374.800048828125,2396.300048828125,0],["1996-01-19",2390.5,2403.199951171875,2377.60009765625,2403.199951171875,0],["1996-01-22",2408.199951171875,2448.5,2408.199951171875,2448.5,0],["1996-01-23",2448.800048828125,2449.199951171875,2423.800048828125,2433.0,0],["1996-01-24",2433.300048828125,2433.300048828125,2409.39990234375,2410.300048828125,0],["1996-01-25",2411.199951171875,2434.800048828125,2411.199951171875,2433.0,0],["1996-01-26",2432.10009765625,2440.800048828125,2428.5,2437.300048828125,0],["1996-01-29",2437.300048828125,2437.39990234375,2419.0,2424.10009765625,0],["1996-01-30",2421.89990234375,2423.699951171875,2410.0,2423.699951171875,0],["1996-01-31",2425.199951171875,2449.199951171875,2425.199951171875,2449.199951171875,0],["1996-02-01",2451.89990234375,2452.300048828125,2441.199951171875,2452.300048828125,0],["1996-02-02",2452.300048828125,2468.199951171875,2445.0,2468.199951171875,0],["1996-02-05",2468.199951171875,2493.800048828125,2468.199951171875,2484.0,0],["1996-02-06",2486.10009765625,2504.0,2486.10009765625,2493.699951171875,0],["1996-02-07",2493.699951171875,2493.699951171875,2475.800048828125,2491.89990234375,0],["1996-02-08",2491.39990234375,2493.199951171875,2476.199951171875,2477.199951171875,0],["1996-02-09",2478.699951171875,2484.199951171875,2438.699951171875,2456.39990234375,0],["1996-02-12",2457.699951171875,2459.199951171875,2411.699951171875,2413.60009765625,0],["1996-02-13",2414.699951171875,2442.10009765625,2407.5,2422.699951171875,0],["1996-02-14",2423.10009765625,2423.10009765625,2400.0,2401.800048828125,0],["1996-02-15",2401.800048828125,2439.199951171875,2401.800048828125,2439.199951171875,0],["1996-02-16",2433.0,2453.89990234375,2426.5,2453.89990234375,0],["1996-02-20",2433.0,2453.89990234375,2426.5,2453.89990234375,0],["1996-02-22",2453.89990234375,2456.199951171875,2436.300048828125,2454.800048828125,0],["1996-02-23",2454.800048828125,2466.0,2448.199951171875,2466.0,0],["1996-02-26",2466.0,2473.5,2464.800048828125,2471.199951171875,0],["1996-02-27",2471.10009765625,2472.199951171875,2442.60009765625,2445.60009765625,0],["1996-02-28",2445.60009765625,2451.0,2438.60009765625,2438.60009765625,0],["1996-02-29",2437.699951171875,2451.199951171875,2437.699951171875,2438.5,0],["1996-03-01",2438.5,2438.5,2421.39990234375,2421.39990234375,0],["1996-03-04",2421.39990234375,2422.300048828125,2411.60009765625,2422.300048828125,0],["1996-03-05",2420.699951171875,2432.39990234375,2419.60009765625,2432.39990234375,0],["1996-03-06",2432.39990234375,2435.10009765625,2426.199951171875,2429.699951171875,0],["1996-03-07",2426.699951171875,2426.699951171875,2394.60009765625,2402.39990234375,0],["1996-03-08",2402.39990234375,2402.39990234375,2377.0,2400.800048828125,0],["1996-03-11",2394.39990234375,2394.39990234375,2291.699951171875,2316.39990234375,0],["1996-03-12",2318.699951171875,2358.39990234375,2318.699951171875,2353.89990234375,0],["1996-03-13",2353.89990234375,2354.89990234375,2299.10009765625,2300.699951171875,0],["1996-03-14",2300.699951171875,2329.60009765625,2282.10009765625,2329.60009765625,0],["1996-03-15",2329.89990234375,2367.300048828125,2329.89990234375,2367.300048828125,0],["1996-03-18",2365.699951171875,2368.89990234375,2355.0,2361.5,0],["1996-03-19",2361.5,2389.39990234375,2361.5,2385.300048828125,0],["1996-03-20",2386.89990234375,2388.699951171875,2377.10009765625,2378.300048828125,0],["1996-03-21",2383.0,2422.800048828125,2383.0,2422.800048828125,0],["1996-03-22",2421.199951171875,2421.199951171875,2398.60009765625,2398.89990234375,0],["1996-03-25",2399.699951171875,2407.699951171875,2394.89990234375,2406.5,0],["1996-03-26",2407.199951171875,2414.800048828125,2407.199951171875,2414.800048828125,0],["1996-03-27",2410.0,2410.0,2396.199951171875,2399.699951171875,0],["1996-03-28",2398.39990234375,2398.39990234375,2387.300048828125,2391.89990234375,0],["1996-03-29",2391.699951171875,2395.89990234375,2381.60009765625,2387.300048828125,0],["1996-04-01",2387.300048828125,2391.300048828125,2360.800048828125,2376.0,0],["1996-04-02",2376.0,2378.39990234375,2363.39990234375,2365.800048828125,0],["1996-04-03",2365.800048828125,2384.0,2360.300048828125,2381.10009765625,0],["1996-04-04",2381.699951171875,2399.10009765625,2381.10009765625,2396.5,0],["1996-04-08",2396.800048828125,2396.800048828125,2365.199951171875,2365.199951171875,0],["1996-04-09",2365.800048828125,2386.10009765625,2365.39990234375,2382.10009765625,0],["1996-04-10",2390.10009765625,2395.10009765625,2381.199951171875,2390.0,0],["1996-04-11",2390.0,2398.5,2380.60009765625,2384.800048828125,0],["1996-04-12",2385.10009765625,2392.0,2376.800048828125,2384.0,0],["1996-04-15",2377.699951171875,2392.10009765625,2377.699951171875,2384.39990234375,0],["1996-04-16",2384.0,2405.199951171875,2383.89990234375,2401.39990234375,0],["1996-04-17",2401.699951171875,2417.0,2399.60009765625,2403.89990234375,0],["1996-04-18",2403.89990234375,2403.89990234375,2387.10009765625,2387.89990234375,0],["1996-04-19",2387.300048828125,2402.60009765625,2381.89990234375,2399.300048828125,0],["1996-04-22",2400.89990234375,2408.10009765625,2379.0,2379.0,0],["1996-04-23",2379.0,2393.699951171875,2366.0,2378.699951171875,0],["1996-04-24",2378.699951171875,2388.60009765625,2372.0,2381.199951171875,0],["1996-04-25",2381.5,2384.800048828125,2369.800048828125,2384.800048828125,0],["1996-04-26",2385.10009765625,2401.60009765625,2385.10009765625,2401.60009765625,0],["1996-04-30",2401.60009765625,2415.699951171875,2391.60009765625,2415.699951171875,0],["1996-05-02",2406.199951171875,2409.699951171875,2398.60009765625,2408.300048828125,0],["1996-05-03",2404.5,2414.5,2398.800048828125,2413.300048828125,0],["1996-05-06",2413.300048828125,2417.39990234375,2393.800048828125,2400.699951171875,0],["1996-05-07",2399.10009765625,2399.699951171875,2390.5,2396.199951171875,0],["1996-05-08",2396.199951171875,2396.199951171875,2365.699951171875,2371.800048828125,0],["1996-05-09",2375.60009765625,2387.199951171875,2371.300048828125,2374.60009765625,0],["1996-05-10",2374.89990234375,2378.699951171875,2370.199951171875,2370.199951171875,0],["1996-05-13",2370.300048828125,2385.5,2370.199951171875,2385.5,0],["1996-05-14",2387.800048828125,2394.800048828125,2365.199951171875,2365.199951171875,0],["1996-05-15",2354.39990234375,2354.39990234375,2321.5,2321.5,0],["1996-05-16",2320.60009765625,2348.5,2320.60009765625,2347.89990234375,0],["1996-05-17",2347.60009765625,2347.699951171875,2337.60009765625,2341.800048828125,0],["1996-05-20",2340.699951171875,2340.699951171875,2320.39990234375,2322.89990234375,0],["1996-05-21",2324.199951171875,2333.5,2309.10009765625,2310.199951171875,0],["1996-05-22",2310.800048828125,2329.10009765625,2310.800048828125,2313.0,0],["1996-05-23",2312.199951171875,2339.10009765625,2312.199951171875,2335.89990234375,0],["1996-05-24",2338.10009765625,2367.10009765625,2338.10009765625,2351.10009765625,0],["1996-05-27",2351.10009765625,2355.199951171875,2347.199951171875,2350.39990234375,0],["1996-05-28",2349.199951171875,2356.89990234375,2346.5,2356.89990234375,0],["1996-05-29",2356.5,2356.5,2334.39990234375,2334.39990234375,0],["1996-05-30",2333.800048828125,2336.800048828125,2325.300048828125,2332.89990234375,0],["1996-06-03",2332.39990234375,2336.300048828125,2312.699951171875,2323.60009765625,0],["1996-06-04",2324.39990234375,2324.39990234375,2310.0,2318.699951171875,0],["1996-06-05",2320.89990234375,2329.699951171875,2318.699951171875,2326.800048828125,0],["1996-06-06",2326.800048828125,2347.5,2326.800048828125,2334.300048828125,0],["1996-06-07",2334.89990234375,2338.300048828125,2322.89990234375,2338.300048828125,0],["1996-06-10",2338.0,2338.0,2325.0,2333.89990234375,0],["1996-06-11",2334.10009765625,2338.699951171875,2306.699951171875,2309.300048828125,0],["1996-06-12",2309.300048828125,2309.300048828125,2289.199951171875,2289.199951171875,0],["1996-06-13",2288.300048828125,2288.89990234375,2274.800048828125,2277.0,0],["1996-06-14",2277.0,2288.300048828125,2268.5,2270.89990234375,0],["1996-06-17",2271.199951171875,2289.5,2271.199951171875,2272.300048828125,0],["1996-06-18",2275.800048828125,2283.199951171875,2267.60009765625,2267.60009765625,0],["1996-06-19",2270.800048828125,2291.89990234375,2270.800048828125,2291.89990234375,0],["1996-06-20",2292.89990234375,2307.10009765625,2287.10009765625,2299.199951171875,0],["1996-06-21",2303.199951171875,2305.60009765625,2299.699951171875,2303.300048828125,0],["1996-06-24",2302.699951171875,2307.199951171875,2295.199951171875,2307.199951171875,0],["1996-06-25",2307.199951171875,2309.800048828125,2296.0,2299.10009765625,0],["1996-06-26",2299.39990234375,2299.800048828125,2285.0,2285.0,0],["1996-06-28",2290.0,2296.199951171875,2287.699951171875,2296.199951171875,0],["1996-07-01",2301.89990234375,2301.89990234375,2272.39990234375,2291.5,0],["1996-07-02",2296.300048828125,2296.39990234375,2269.699951171875,2273.5,0],["1996-07-03",2273.199951171875,2276.5,2268.699951171875,2271.60009765625,0],["1996-07-04",2273.199951171875,2277.39990234375,2263.39990234375,2268.300048828125,0],["1996-07-05",2266.39990234375,2269.300048828125,2253.199951171875,2259.0,0],["1996-07-08",2259.300048828125,2259.300048828125,2216.60009765625,2221.300048828125,0],["1996-07-09",2218.10009765625,2224.199951171875,2212.199951171875,2215.39990234375,0],["1996-07-10",2230.39990234375,2230.39990234375,2230.39990234375,2230.39990234375,0],["1996-07-11",2230.39990234375,2238.300048828125,2222.0,2223.10009765625,0],["1996-07-12",2223.10009765625,2223.10009765625,2204.39990234375,2209.39990234375,0],["1996-07-15",2211.5,2211.5,2180.800048828125,2180.800048828125,0],["1996-07-16",2178.10009765625,2186.300048828125,2161.60009765625,2179.5,0],["1996-07-17",2181.0,2204.0,2181.0,2204.0,0],["1996-07-18",2205.10009765625,2211.10009765625,2191.0,2191.0,0],["1996-07-19",2195.60009765625,2213.10009765625,2195.60009765625,2202.800048828125,0],["1996-07-22",2202.699951171875,2207.0,2164.199951171875,2174.10009765625,0],["1996-07-23",2172.5,2172.5,2157.300048828125,2169.5,0],["1996-07-24",2167.89990234375,2168.800048828125,2134.800048828125,2137.10009765625,0],["1996-07-25",2137.10009765625,2153.60009765625,2126.199951171875,2127.39990234375,0],["1996-07-26",2133.699951171875,2135.5,2116.39990234375,2130.0,0],["1996-07-29",2131.60009765625,2136.300048828125,2098.60009765625,2098.60009765625,0],["1996-07-30",2097.0,2106.89990234375,2083.199951171875,2083.199951171875,0],["1996-07-31",2086.300048828125,2112.10009765625,2086.300048828125,2111.800048828125,0],["1996-08-01",2111.800048828125,2129.0,2111.800048828125,2119.60009765625,0],["1996-08-02",2120.39990234375,2143.60009765625,2120.39990234375,2136.5,0],["1996-08-05",2132.5,2149.800048828125,2132.5,2146.699951171875,0],["1996-08-06",2145.60009765625,2145.60009765625,2124.199951171875,2129.39990234375,0],["1996-08-07",2126.5,2138.5,2113.199951171875,2134.5,0],["1996-08-08",2134.5,2139.699951171875,2113.39990234375,2129.0,0],["1996-08-12",2128.10009765625,2128.10009765625,2115.699951171875,2115.699951171875,0],["1996-08-13",2115.699951171875,2118.699951171875,2097.300048828125,2102.10009765625,0],["1996-08-14",2100.5,2100.5,2092.699951171875,2097.5,0],["1996-08-15",2098.5,2107.199951171875,2098.39990234375,2099.89990234375,0],["1996-08-16",2101.10009765625,2103.5,2094.699951171875,2100.39990234375,0],["1996-08-19",2099.0,2113.5,2098.10009765625,2105.699951171875,0],["1996-08-20",2105.699951171875,2123.800048828125,2105.199951171875,2123.800048828125,0],["1996-08-21",2123.39990234375,2163.89990234375,2123.39990234375,2155.60009765625,0],["1996-08-22",2155.60009765625,2162.699951171875,2148.10009765625,2162.699951171875,0],["1996-08-23",2164.0,2182.60009765625,2154.39990234375,2181.5,0],["1996-08-26",2181.5,2181.5,2159.39990234375,2160.0,0],["1996-08-27",2161.60009765625,2171.5,2158.10009765625,2171.5,0],["1996-08-28",2169.5,2178.5,2159.89990234375,2159.89990234375,0],["1996-08-29",2165.89990234375,2165.89990234375,2156.60009765625,2162.699951171875,0],["1996-08-30",2162.699951171875,2163.0,2141.300048828125,2153.5,0],["1996-09-02",2153.5,2153.5,2122.5,2128.800048828125,0],["1996-09-03",2128.800048828125,2129.699951171875,2096.5,2105.300048828125,0],["1996-09-04",2105.39990234375,2128.89990234375,2094.5,2094.5,0],["1996-09-05",2094.5,2116.60009765625,2094.5,2110.300048828125,0],["1996-09-06",2110.89990234375,2110.89990234375,2096.699951171875,2096.699951171875,0],["1996-09-09",2096.699951171875,2106.5,2096.199951171875,2098.5,0],["1996-09-10",2098.5,2111.699951171875,2098.5,2111.699951171875,0],["1996-09-11",2111.800048828125,2112.0,2103.0,2103.0,0],["1996-09-12",2102.699951171875,2116.39990234375,2102.699951171875,2116.39990234375,0],["1996-09-13",2119.39990234375,2129.800048828125,2117.39990234375,2126.300048828125,0],["1996-09-16",2127.89990234375,2154.5,2127.89990234375,2154.5,0],["1996-09-17",2154.699951171875,2189.10009765625,2154.699951171875,2189.10009765625,0],["1996-09-18",2188.300048828125,2188.699951171875,2173.39990234375,2182.300048828125,0],["1996-09-19",2179.10009765625,2206.199951171875,2178.300048828125,2206.10009765625,0],["1996-09-20",2207.0,2208.300048828125,2184.199951171875,2187.89990234375,0],["1996-09-23",2188.699951171875,2188.699951171875,2156.800048828125,2156.800048828125,0],["1996-09-24",2156.300048828125,2163.199951171875,2152.39990234375,2160.300048828125,0],["1996-09-25",2157.10009765625,2168.89990234375,2157.10009765625,2165.199951171875,0],["1996-09-26",2165.699951171875,2172.5,2164.5,2172.5,0],["1996-09-27",2173.39990234375,2176.39990234375,2171.39990234375,2171.800048828125,0],["1996-09-30",2171.199951171875,2177.199951171875,2163.300048828125,2177.199951171875,0],["1996-10-01",2175.699951171875,2177.300048828125,2165.39990234375,2171.699951171875,0],["1996-10-02",2172.0,2174.89990234375,2160.60009765625,2162.89990234375,0],["1996-10-03",2162.89990234375,2162.89990234375,2150.60009765625,2150.800048828125,0],["1996-10-04",2151.5,2154.300048828125,2143.0,2148.89990234375,0],["1996-10-07",2148.89990234375,2148.89990234375,2122.199951171875,2126.699951171875,0],["1996-10-08",2126.699951171875,2132.10009765625,2114.89990234375,2116.0,0],["1996-10-09",2116.60009765625,2141.89990234375,2116.60009765625,2135.5,0],["1996-10-10",2135.5,2135.5,2108.10009765625,2110.60009765625,0],["1996-10-11",2109.10009765625,2109.10009765625,2076.699951171875,2076.699951171875,0],["1996-10-14",2079.800048828125,2082.39990234375,2039.199951171875,2045.5999755859375,0],["1996-10-15",2056.5,2071.199951171875,2056.5,2060.5,0],["1996-10-16",2061.300048828125,2079.300048828125,2061.300048828125,2071.300048828125,0],["1996-10-17",2072.199951171875,2074.800048828125,2068.699951171875,2068.699951171875,0],["1996-10-18",2069.10009765625,2073.89990234375,2057.39990234375,2064.5,0],["1996-10-21",2064.5,2064.5,2043.4000244140625,2044.199951171875,0],["1996-10-22",2043.199951171875,2046.199951171875,2035.0,2038.800048828125,0],["1996-10-23",2040.699951171875,2054.5,2040.699951171875,2046.5,0],["1996-10-24",2046.5,2063.0,2046.5,2059.60009765625,0],["1996-10-25",2061.5,2082.0,2061.5,2077.199951171875,0],["1996-10-28",2078.199951171875,2081.699951171875,2066.0,2067.89990234375,0],["1996-10-29",2067.89990234375,2069.39990234375,2054.60009765625,2062.0,0],["1996-10-30",2062.0,2084.0,2062.0,2084.0,0],["1996-10-31",2084.0,2088.300048828125,2083.199951171875,2083.199951171875,0],["1996-11-01",2086.699951171875,2086.699951171875,2068.199951171875,2068.199951171875,0],["1996-11-04",2068.199951171875,2075.800048828125,2062.699951171875,2075.800048828125,0],["1996-11-05",2075.800048828125,2077.60009765625,2065.300048828125,2070.199951171875,0],["1996-11-06",2073.39990234375,2080.5,2064.10009765625,2080.5,0],["1996-11-07",2083.0,2105.800048828125,2083.0,2102.699951171875,0],["1996-11-08",2103.5,2121.300048828125,2103.5,2117.199951171875,0],["1996-11-12",2117.89990234375,2133.39990234375,2117.89990234375,2128.199951171875,0],["1996-11-13",2128.199951171875,2146.5,2127.39990234375,2146.5,0],["1996-11-14",2146.199951171875,2190.10009765625,2146.199951171875,2189.800048828125,0],["1996-11-15",2192.10009765625,2201.0,2180.60009765625,2193.60009765625,0],["1996-11-18",2192.10009765625,2193.300048828125,2171.10009765625,2178.0,0],["1996-11-19",2178.0,2180.60009765625,2165.699951171875,2170.199951171875,0],["1996-11-20",2170.199951171875,2194.300048828125,2170.199951171875,2194.300048828125,0],["1996-11-21",2194.800048828125,2204.699951171875,2194.800048828125,2197.699951171875,0],["1996-11-22",2195.800048828125,2202.60009765625,2194.39990234375,2194.800048828125,0],["1996-11-25",2196.699951171875,2210.5,2196.699951171875,2205.699951171875,0],["1996-11-26",2207.60009765625,2221.199951171875,2207.60009765625,2219.89990234375,0],["1996-11-27",2220.699951171875,2220.699951171875,2210.5,2220.39990234375,0],["1996-11-28",2215.60009765625,2215.60009765625,2199.300048828125,2199.699951171875,0],["1996-11-29",2200.0,2200.199951171875,2181.199951171875,2188.10009765625,0],["1996-12-02",2190.300048828125,2200.10009765625,2189.199951171875,2193.39990234375,0],["1996-12-03",2189.60009765625,2195.60009765625,2183.5,2185.699951171875,0],["1996-12-04",2185.699951171875,2194.39990234375,2177.800048828125,2194.39990234375,0],["1996-12-05",2192.5,2214.199951171875,2192.5,2214.199951171875,0],["1996-12-06",2208.60009765625,2210.10009765625,2154.5,2190.39990234375,0],["1996-12-09",2190.39990234375,2207.800048828125,2190.39990234375,2197.10009765625,0],["1996-12-10",2197.10009765625,2215.39990234375,2197.10009765625,2209.5,0],["1996-12-11",2209.5,2219.60009765625,2191.5,2192.5,0],["1996-12-12",2192.10009765625,2192.10009765625,2177.39990234375,2182.60009765625,0],["1996-12-13",2181.300048828125,2181.300048828125,2165.199951171875,2179.10009765625,0],["1996-12-16",2179.300048828125,2185.10009765625,2168.60009765625,2183.300048828125,0],["1996-12-17",2183.300048828125,2183.300048828125,2171.800048828125,2176.5,0],["1996-12-18",2176.199951171875,2195.800048828125,2176.199951171875,2195.800048828125,0],["1996-12-19",2194.199951171875,2206.5,2194.199951171875,2199.39990234375,0],["1996-12-20",2200.300048828125,2212.800048828125,2192.60009765625,2196.800048828125,0],["1996-12-23",2193.60009765625,2202.0,2191.300048828125,2195.89990234375,0],["1996-12-24",2197.5,2197.5,2183.699951171875,2187.199951171875,0],["1996-12-26",2187.10009765625,2198.60009765625,2187.10009765625,2197.699951171875,0],["1996-12-27",2197.699951171875,2207.800048828125,2197.199951171875,2202.60009765625,0],["1996-12-30",2202.60009765625,2218.5,2197.0,2218.5,0],["1996-12-31",2218.5,2218.5,2208.39990234375,2216.800048828125,0],["1997-01-03",2216.800048828125,2226.89990234375,2215.800048828125,2224.10009765625,0],["1997-01-06",2224.10009765625,2245.699951171875,2224.10009765625,2245.699951171875,0],["1997-01-07",2246.699951171875,2263.0,2242.89990234375,2246.60009765625,0],["1997-01-08",2246.60009765625,2252.89990234375,2243.300048828125,2243.300048828125,0],["1997-01-09",2243.300048828125,2256.60009765625,2240.0,2253.699951171875,0],["1997-01-10",2253.699951171875,2264.300048828125,2237.0,2242.300048828125,0],["1997-01-13",2242.300048828125,2242.89990234375,2217.39990234375,2232.39990234375,0],["1997-01-14",2234.60009765625,2234.60009765625,2209.5,2215.5,0],["1997-01-15",2217.10009765625,2227.300048828125,2212.10009765625,2221.199951171875,0],["1997-01-16",2218.300048828125,2223.60009765625,2213.699951171875,2220.39990234375,0],["1997-01-17",2220.39990234375,2246.39990234375,2220.39990234375,2244.199951171875,0],["1997-01-20",2242.60009765625,2277.0,2242.60009765625,2271.89990234375,0],["1997-01-21",2272.0,2278.89990234375,2246.39990234375,2250.800048828125,0],["1997-01-22",2254.5,2258.60009765625,2232.0,2240.0,0],["1997-01-23",2241.300048828125,2249.10009765625,2238.0,2248.300048828125,0],["1997-01-24",2248.300048828125,2248.300048828125,2224.60009765625,2242.699951171875,0],["1997-01-27",2240.5,2240.5,2225.199951171875,2225.39990234375,0],["1997-01-28",2225.39990234375,2236.39990234375,2225.39990234375,2226.300048828125,0],["1997-01-29",2225.699951171875,2230.800048828125,2214.39990234375,2220.10009765625,0],["1997-01-30",2218.89990234375,2230.39990234375,2215.89990234375,2216.699951171875,0],["1997-01-31",2218.300048828125,2222.300048828125,2209.89990234375,2216.5,0],["1997-02-03",2214.89990234375,2221.89990234375,2214.199951171875,2218.10009765625,0],["1997-02-04",2218.60009765625,2218.60009765625,2192.199951171875,2192.199951171875,0],["1997-02-05",2192.5,2202.800048828125,2190.5,2195.800048828125,0],["1997-02-06",2198.60009765625,2203.39990234375,2192.10009765625,2203.39990234375,0],["1997-02-11",2203.39990234375,2211.800048828125,2197.10009765625,2197.10009765625,0],["1997-02-12",2198.60009765625,2227.60009765625,2198.60009765625,2224.60009765625,0],["1997-02-13",2227.5,2262.10009765625,2227.5,2254.699951171875,0],["1997-02-14",2260.10009765625,2270.89990234375,2252.5,2252.5,0],["1997-02-17",2250.89990234375,2263.699951171875,2250.89990234375,2256.10009765625,0],["1997-02-18",2255.800048828125,2258.5,2229.800048828125,2229.800048828125,0],["1997-02-19",2229.800048828125,2247.0,2227.89990234375,2247.0,0],["1997-02-20",2242.199951171875,2259.39990234375,2236.5,2252.0,0],["1997-02-21",2248.199951171875,2250.60009765625,2230.0,2241.300048828125,0],["1997-02-24",2243.5,2243.5,2228.699951171875,2234.0,0],["1997-02-25",2232.39990234375,2232.5,2202.0,2202.0,0],["1997-02-26",2202.0,2216.10009765625,2201.800048828125,2216.10009765625,0],["1997-02-27",2215.800048828125,2215.800048828125,2190.60009765625,2190.60009765625,0],["1997-02-28",2192.199951171875,2203.89990234375,2191.0,2195.699951171875,0],["1997-03-03",2195.699951171875,2202.89990234375,2189.5,2196.300048828125,0],["1997-03-04",2196.60009765625,2200.5,2188.10009765625,2189.39990234375,0],["1997-03-05",2188.0,2192.5,2181.60009765625,2192.5,0],["1997-03-06",2192.5,2195.800048828125,2179.89990234375,2179.89990234375,0],["1997-03-07",2179.60009765625,2180.60009765625,2173.5,2178.300048828125,0],["1997-03-10",2178.300048828125,2181.10009765625,2165.89990234375,2172.5,0],["1997-03-11",2179.0,2195.199951171875,2177.300048828125,2194.800048828125,0],["1997-03-12",2196.300048828125,2197.199951171875,2177.39990234375,2177.39990234375,0],["1997-03-13",2175.800048828125,2175.800048828125,2153.39990234375,2154.300048828125,0],["1997-03-14",2151.199951171875,2151.199951171875,2131.39990234375,2135.5,0],["1997-03-17",2137.10009765625,2141.300048828125,2128.89990234375,2135.199951171875,0],["1997-03-18",2135.199951171875,2136.89990234375,2119.199951171875,2124.300048828125,0],["1997-03-19",2125.10009765625,2128.300048828125,2120.39990234375,2120.60009765625,0],["1997-03-20",2120.60009765625,2121.0,2095.300048828125,2095.39990234375,0],["1997-03-21",2090.699951171875,2090.699951171875,2065.60009765625,2068.5,0],["1997-03-24",2066.89990234375,2096.800048828125,2066.89990234375,2094.39990234375,0],["1997-03-25",2094.699951171875,2114.39990234375,2094.699951171875,2100.0,0],["1997-03-26",2100.800048828125,2111.60009765625,2097.699951171875,2111.60009765625,0],["1997-03-27",2110.0,2110.0,2091.5,2098.89990234375,0],["1997-03-31",2098.10009765625,2098.10009765625,2072.300048828125,2073.0,0],["1997-04-01",2072.5,2085.60009765625,2055.39990234375,2074.699951171875,0],["1997-04-02",2074.699951171875,2095.89990234375,2073.39990234375,2089.800048828125,0],["1997-04-03",2089.300048828125,2092.0,2078.10009765625,2078.10009765625,0],["1997-04-04",2082.800048828125,2082.800048828125,2072.89990234375,2075.800048828125,0],["1997-04-07",2079.699951171875,2090.39990234375,2079.699951171875,2088.10009765625,0],["1997-04-08",2088.10009765625,2107.39990234375,2088.10009765625,2104.699951171875,0],["1997-04-09",2109.0,2114.10009765625,2096.699951171875,2103.199951171875,0],["1997-04-10",2103.199951171875,2104.0,2085.800048828125,2087.300048828125,0],["1997-04-11",2087.300048828125,2087.300048828125,2061.60009765625,2068.5,0],["1997-04-14",2072.0,2072.0,2031.0999755859375,2034.5999755859375,0],["1997-04-15",2037.199951171875,2046.300048828125,2027.0999755859375,2033.0,0],["1997-04-16",2035.800048828125,2046.800048828125,2032.0999755859375,2040.199951171875,0],["1997-04-17",2041.800048828125,2047.199951171875,2036.5,2043.199951171875,0],["1997-04-21",2043.4000244140625,2058.300048828125,2037.9000244140625,2037.9000244140625,0],["1997-04-22",2038.199951171875,2053.39990234375,2035.0,2047.5999755859375,0],["1997-04-23",2049.800048828125,2054.699951171875,2026.5999755859375,2034.800048828125,0],["1997-04-24",2034.800048828125,2035.300048828125,2000.4000244140625,2020.199951171875,0],["1997-04-25",2022.4000244140625,2022.4000244140625,2007.5,2019.5999755859375,0],["1997-04-28",2019.0,2019.0,1996.800048828125,1996.800048828125,0],["1997-04-29",1999.199951171875,2006.9000244140625,1981.9000244140625,1990.199951171875,0],["1997-04-30",1990.699951171875,2008.5999755859375,1990.0,2004.300048828125,0],["1997-05-02",2004.300048828125,2026.4000244140625,2004.300048828125,2016.199951171875,0],["1997-05-05",2020.4000244140625,2041.199951171875,2020.4000244140625,2028.5999755859375,0],["1997-05-06",2029.300048828125,2065.39990234375,2029.300048828125,2055.699951171875,0],["1997-05-07",2055.699951171875,2071.199951171875,2054.800048828125,2068.10009765625,0],["1997-05-08",2071.39990234375,2071.39990234375,2053.39990234375,2059.39990234375,0],["1997-05-09",2059.39990234375,2068.199951171875,2059.39990234375,2066.199951171875,0],["1997-05-12",2066.199951171875,2107.0,2066.199951171875,2101.5,0],["1997-05-13",2109.5,2118.800048828125,2096.0,2113.0,0],["1997-05-14",2113.89990234375,2114.39990234375,2084.5,2098.300048828125,0],["1997-05-15",2098.10009765625,2098.10009765625,2054.800048828125,2069.699951171875,0],["1997-05-16",2071.199951171875,2071.199951171875,2052.699951171875,2060.5,0],["1997-05-19",2060.5,2060.5,2045.5999755859375,2050.89990234375,0],["1997-05-20",2051.300048828125,2072.10009765625,2051.300048828125,2054.0,0],["1997-05-22",2057.199951171875,2073.300048828125,2052.300048828125,2061.699951171875,0],["1997-05-23",2061.699951171875,2062.89990234375,2055.39990234375,2055.39990234375,0],["1997-05-26",2055.699951171875,2057.800048828125,2052.300048828125,2056.300048828125,0],["1997-05-27",2057.89990234375,2076.0,2050.89990234375,2076.0,0],["1997-05-28",2076.0,2077.60009765625,2058.199951171875,2064.39990234375,0],["1997-05-29",2064.800048828125,2067.199951171875,2055.699951171875,2067.199951171875,0],["1997-05-30",2066.39990234375,2067.60009765625,2059.5,2065.5,0],["1997-06-02",2065.300048828125,2066.699951171875,2057.5,2060.89990234375,0],["1997-06-03",2062.699951171875,2062.699951171875,2053.800048828125,2061.199951171875,0],["1997-06-04",2062.39990234375,2063.5,2046.0,2047.9000244140625,0],["1997-06-05",2051.10009765625,2051.10009765625,2025.199951171875,2043.699951171875,0],["1997-06-06",2044.4000244140625,2044.4000244140625,2027.5,2032.300048828125,0],["1997-06-09",2031.5,2039.5,2028.699951171875,2030.199951171875,0],["1997-06-10",2030.199951171875,2031.5999755859375,2004.800048828125,2014.800048828125,0],["1997-06-11",2014.800048828125,2014.800048828125,1989.5999755859375,1993.5,0],["1997-06-12",1992.699951171875,1994.0,1982.5,1990.699951171875,0],["1997-06-13",1990.699951171875,1995.800048828125,1978.300048828125,1990.0999755859375,0],["1997-06-16",1990.0999755859375,1991.0999755859375,1977.4000244140625,1991.0999755859375,0],["1997-06-17",1991.0999755859375,2006.4000244140625,1984.699951171875,2004.300048828125,0],["1997-06-18",2004.300048828125,2004.5999755859375,1985.0999755859375,1985.0999755859375,0],["1997-06-19",1988.0,2003.0,1985.800048828125,2003.0,0],["1997-06-20",2005.4000244140625,2011.5,1983.0999755859375,2008.4000244140625,0],["1997-06-23",2008.4000244140625,2034.800048828125,2002.5999755859375,2034.800048828125,0],["1997-06-24",2033.699951171875,2041.4000244140625,2015.4000244140625,2041.4000244140625,0],["1997-06-25",2043.5,2046.5,2023.9000244140625,2023.9000244140625,0],["1997-06-26",2023.9000244140625,2025.199951171875,1989.800048828125,1989.800048828125,0],["1997-06-27",1989.800048828125,1991.199951171875,1968.699951171875,1974.4000244140625,0],["1997-06-30",1976.5999755859375,1988.0,1972.4000244140625,1988.0,0],["1997-07-01",1987.0999755859375,1987.0999755859375,1978.0,1981.300048828125,0],["1997-07-02",1980.5,1984.4000244140625,1967.9000244140625,1968.9000244140625,0],["1997-07-03",1968.9000244140625,1969.0,1961.199951171875,1962.4000244140625,0],["1997-07-04",1968.800048828125,1985.9000244140625,1968.800048828125,1985.9000244140625,0],["1997-07-07",1986.699951171875,2007.5999755859375,1986.699951171875,1998.0,0],["1997-07-08",2003.5,2009.5999755859375,2001.5,2007.199951171875,0],["1997-07-09",2006.800048828125,2006.800048828125,1972.0,1983.0,0],["1997-07-10",1982.199951171875,1984.5,1956.199951171875,1968.300048828125,0],["1997-07-11",1968.5,1969.9000244140625,1962.699951171875,1967.0999755859375,0],["1997-07-14",1967.0999755859375,1970.9000244140625,1951.699951171875,1954.5999755859375,0],["1997-07-15",1953.199951171875,1953.199951171875,1935.4000244140625,1937.0999755859375,0],["1997-07-16",1937.0999755859375,1937.0999755859375,1915.699951171875,1917.9000244140625,0],["1997-07-17",1917.199951171875,1922.4000244140625,1913.5999755859375,1920.5,0],["1997-07-18",1920.5,1929.0999755859375,1920.5,1924.199951171875,0],["1997-07-21",1924.199951171875,1950.800048828125,1923.5,1950.800048828125,0],["1997-07-22",1950.699951171875,1956.9000244140625,1943.800048828125,1950.5,0],["1997-07-23",1950.0,1975.699951171875,1949.699951171875,1974.699951171875,0],["1997-07-24",1979.800048828125,1985.4000244140625,1975.800048828125,1981.300048828125,0],["1997-07-25",1983.199951171875,1983.199951171875,1972.0,1981.0,0],["1997-07-28",1982.699951171875,1982.699951171875,1970.9000244140625,1975.0,0],["1997-07-29",1975.0,1982.199951171875,1971.699951171875,1977.0999755859375,0],["1997-07-30",1977.0999755859375,1977.199951171875,1959.5999755859375,1966.4000244140625,0],["1997-07-31",1966.0,1970.199951171875,1954.199951171875,1967.0999755859375,0],["1997-08-01",1966.4000244140625,1971.0999755859375,1955.0999755859375,1955.300048828125,0],["1997-08-04",1955.300048828125,1964.300048828125,1955.300048828125,1963.5999755859375,0],["1997-08-05",1963.5999755859375,1968.199951171875,1950.300048828125,1951.699951171875,0],["1997-08-06",1950.800048828125,1960.0999755859375,1950.800048828125,1958.5999755859375,0],["1997-08-07",1958.5,1974.199951171875,1950.9000244140625,1953.199951171875,0],["1997-08-08",1966.9000244140625,1972.5,1931.9000244140625,1943.9000244140625,0],["1997-08-11",1943.9000244140625,1948.5999755859375,1889.4000244140625,1893.9000244140625,0],["1997-08-12",1894.699951171875,1908.9000244140625,1893.5,1893.5,0],["1997-08-13",1894.0999755859375,1894.0999755859375,1870.0999755859375,1875.4000244140625,0],["1997-08-14",1876.699951171875,1903.300048828125,1876.699951171875,1891.800048828125,0],["1997-08-15",1891.800048828125,1953.800048828125,1891.800048828125,1953.800048828125,0],["1997-08-18",1948.5,1948.5,1891.0999755859375,1918.9000244140625,0],["1997-08-19",1927.9000244140625,1933.300048828125,1904.199951171875,1918.5,0],["1997-08-20",1918.5,1943.9000244140625,1913.0,1943.9000244140625,0],["1997-08-21",1944.199951171875,1952.800048828125,1932.9000244140625,1946.5999755859375,0],["1997-08-22",1946.5999755859375,1946.5999755859375,1918.800048828125,1945.4000244140625,0],["1997-08-25",1945.4000244140625,1945.4000244140625,1910.300048828125,1913.5999755859375,0],["1997-08-26",1947.300048828125,1947.300048828125,1925.199951171875,1925.199951171875,0],["1997-08-27",1927.5999755859375,1931.300048828125,1913.5,1916.0,0],["1997-08-28",1921.0999755859375,1921.0999755859375,1838.9000244140625,1846.5999755859375,0],["1997-08-29",1841.199951171875,1841.199951171875,1735.699951171875,1805.5999755859375,0],["1997-09-01",1805.5999755859375,1812.5999755859375,1786.4000244140625,1786.4000244140625,0],["1997-09-02",1786.300048828125,1805.5999755859375,1772.199951171875,1796.199951171875,0],["1997-09-03",1803.5,1824.5,1803.5,1820.199951171875,0],["1997-09-04",1828.0999755859375,1838.0,1824.699951171875,1826.5999755859375,0],["1997-09-05",1830.300048828125,1884.5,1830.300048828125,1884.0999755859375,0],["1997-09-08",1884.0999755859375,1894.9000244140625,1881.300048828125,1891.9000244140625,0],["1997-09-09",1892.199951171875,1925.0,1892.199951171875,1919.9000244140625,0],["1997-09-10",1916.699951171875,1944.5999755859375,1908.5,1944.5999755859375,0],["1997-09-11",1940.5999755859375,1940.5999755859375,1906.300048828125,1927.699951171875,0],["1997-09-12",1928.5999755859375,1938.5,1912.800048828125,1936.0,0],["1997-09-15",1934.199951171875,1944.5999755859375,1923.199951171875,1932.0999755859375,0],["1997-09-16",1930.199951171875,1930.800048828125,1917.9000244140625,1920.5999755859375,0],["1997-09-17",1924.4000244140625,1930.800048828125,1904.0999755859375,1910.199951171875,0],["1997-09-18",1908.199951171875,1908.199951171875,1890.199951171875,1896.0999755859375,0],["1997-09-19",1896.0999755859375,1899.800048828125,1892.9000244140625,1894.699951171875,0],["1997-09-22",1889.0999755859375,1908.199951171875,1887.0,1908.199951171875,0],["1997-09-23",1909.699951171875,1920.9000244140625,1898.0999755859375,1916.0999755859375,0],["1997-09-24",1916.0999755859375,1916.0999755859375,1896.300048828125,1900.5,0],["1997-09-25",1899.9000244140625,1921.0999755859375,1899.300048828125,1921.0999755859375,0],["1997-09-26",1921.4000244140625,1932.0,1917.800048828125,1922.9000244140625,0],["1997-09-29",1922.9000244140625,1935.0,1922.9000244140625,1934.800048828125,0],["1997-09-30",1934.800048828125,1954.699951171875,1932.4000244140625,1954.699951171875,0],["1997-10-01",1954.800048828125,1954.800048828125,1935.4000244140625,1941.699951171875,0],["1997-10-02",1945.0,1945.0,1921.0999755859375,1927.5999755859375,0],["1997-10-03",1927.5999755859375,1929.199951171875,1902.0,1902.0,0],["1997-10-06",1902.0,1902.9000244140625,1880.5999755859375,1880.5999755859375,0],["1997-10-07",1880.5999755859375,1881.4000244140625,1871.300048828125,1880.300048828125,0],["1997-10-08",1880.300048828125,1889.699951171875,1879.9000244140625,1882.0,0],["1997-10-09",1882.0999755859375,1882.9000244140625,1861.5,1861.5,0],["1997-10-10",1861.5999755859375,1901.199951171875,1861.5999755859375,1901.199951171875,0],["1997-10-13",1901.199951171875,1901.199951171875,1877.699951171875,1877.699951171875,0],["1997-10-14",1877.699951171875,1888.0,1877.5,1878.300048828125,0],["1997-10-15",1878.300048828125,1878.300048828125,1855.0,1855.0,0],["1997-10-16",1853.5999755859375,1853.5999755859375,1801.5,1804.199951171875,0],["1997-10-17",1802.5,1828.800048828125,1802.5,1827.4000244140625,0],["1997-10-20",1828.800048828125,1829.0,1794.9000244140625,1794.9000244140625,0],["1997-10-21",1794.9000244140625,1802.699951171875,1759.199951171875,1771.199951171875,0],["1997-10-22",1771.199951171875,1775.800048828125,1714.9000244140625,1731.699951171875,0],["1997-10-23",1730.199951171875,1730.199951171875,1628.4000244140625,1649.9000244140625,0],["1997-10-24",1654.9000244140625,1654.9000244140625,1576.4000244140625,1617.800048828125,0],["1997-10-27",1617.699951171875,1638.300048828125,1616.5,1619.9000244140625,0],["1997-10-28",1616.800048828125,1616.800048828125,1486.699951171875,1497.0,0],["1997-10-29",1514.0999755859375,1583.5999755859375,1514.0999755859375,1541.4000244140625,0],["1997-10-31",1540.699951171875,1586.0999755859375,1521.5,1586.0999755859375,0],["1997-11-03",1587.4000244140625,1704.0,1587.4000244140625,1704.0,0],["1997-11-04",1716.0999755859375,1768.5,1690.4000244140625,1713.800048828125,0],["1997-11-05",1714.199951171875,1715.0999755859375,1676.300048828125,1700.0,0],["1997-11-06",1704.5,1707.0,1681.4000244140625,1690.5,0],["1997-11-07",1691.800048828125,1691.800048828125,1661.800048828125,1671.300048828125,0],["1997-11-10",1670.9000244140625,1670.9000244140625,1649.9000244140625,1663.699951171875,0],["1997-11-11",1662.5999755859375,1687.300048828125,1660.199951171875,1684.0999755859375,0],["1997-11-12",1684.0999755859375,1703.300048828125,1677.0,1685.800048828125,0],["1997-11-13",1700.4000244140625,1700.4000244140625,1659.300048828125,1690.699951171875,0],["1997-11-14",1690.699951171875,1710.699951171875,1690.699951171875,1700.300048828125,0],["1997-11-17",1700.300048828125,1705.199951171875,1693.5999755859375,1698.699951171875,0],["1997-11-18",1699.199951171875,1703.5999755859375,1686.0,1689.0,0],["1997-11-19",1689.0,1695.300048828125,1651.5999755859375,1681.0,0],["1997-11-20",1678.5999755859375,1686.5999755859375,1641.0,1641.0,0],["1997-11-21",1641.0,1653.5999755859375,1633.4000244140625,1642.4000244140625,0],["1997-11-24",1637.699951171875,1681.9000244140625,1637.699951171875,1681.9000244140625,0],["1997-11-25",1682.0,1682.0,1640.300048828125,1646.4000244140625,0],["1997-11-26",1646.9000244140625,1656.699951171875,1645.0999755859375,1653.5999755859375,0],["1997-11-28",1649.5,1667.9000244140625,1645.300048828125,1660.5999755859375,0],["1997-12-01",1665.0,1694.199951171875,1658.699951171875,1694.199951171875,0],["1997-12-02",1694.4000244140625,1701.9000244140625,1688.699951171875,1697.300048828125,0],["1997-12-03",1695.5,1697.699951171875,1688.199951171875,1696.300048828125,0],["1997-12-04",1696.300048828125,1702.5999755859375,1694.300048828125,1700.199951171875,0],["1997-12-05",1699.199951171875,1717.699951171875,1699.199951171875,1713.800048828125,0],["1997-12-08",1713.800048828125,1758.4000244140625,1713.800048828125,1753.5999755859375,0],["1997-12-09",1749.0999755859375,1756.0,1728.0,1734.199951171875,0],["1997-12-10",1734.199951171875,1734.199951171875,1697.5,1703.5,0],["1997-12-11",1703.5999755859375,1703.5999755859375,1648.699951171875,1664.300048828125,0],["1997-12-12",1664.199951171875,1664.199951171875,1621.800048828125,1633.0,0],["1997-12-15",1633.0,1633.0,1600.5999755859375,1600.5999755859375,0],["1997-12-16",1601.5,1601.5,1561.800048828125,1561.800048828125,0],["1997-12-17",1561.699951171875,1579.300048828125,1561.699951171875,1569.5,0],["1997-12-18",1570.5,1595.699951171875,1570.5,1591.4000244140625,0],["1997-12-19",1587.300048828125,1592.5,1571.800048828125,1572.5999755859375,0],["1997-12-22",1572.5999755859375,1572.5999755859375,1541.5999755859375,1541.699951171875,0],["1997-12-23",1541.699951171875,1557.0999755859375,1536.300048828125,1536.300048828125,0],["1997-12-24",1564.800048828125,1592.9000244140625,1564.800048828125,1573.0,0],["1997-12-26",1572.5999755859375,1574.9000244140625,1549.5999755859375,1552.5,0],["1997-12-29",1557.699951171875,1557.699951171875,1517.800048828125,1517.9000244140625,0],["1997-12-30",1517.9000244140625,1525.4000244140625,1509.300048828125,1514.800048828125,0],["1997-12-31",1515.199951171875,1529.9000244140625,1515.199951171875,1529.800048828125,0],["1998-01-02",1530.199951171875,1531.300048828125,1513.699951171875,1518.199951171875,0],["1998-01-05",1518.199951171875,1518.199951171875,1492.5999755859375,1496.0,0],["1998-01-06",1496.0,1496.0,1423.300048828125,1439.0999755859375,0],["1998-01-07",1438.800048828125,1438.800048828125,1349.4000244140625,1368.0999755859375,0],["1998-01-08",1368.0999755859375,1368.0999755859375,1264.0999755859375,1270.699951171875,0],["1998-01-09",1266.699951171875,1266.699951171875,1163.0,1176.4000244140625,0],["1998-01-12",1173.9000244140625,1173.9000244140625,1031.300048828125,1073.5,0],["1998-01-13",1075.300048828125,1163.5999755859375,1075.300048828125,1156.5,0],["1998-01-14",1175.800048828125,1274.199951171875,1175.800048828125,1243.300048828125,0],["1998-01-15",1243.199951171875,1290.300048828125,1226.9000244140625,1233.4000244140625,0],["1998-01-16",1230.199951171875,1252.9000244140625,1207.199951171875,1245.300048828125,0],["1998-01-19",1247.199951171875,1331.5999755859375,1247.199951171875,1327.199951171875,0],["1998-01-20",1327.9000244140625,1327.9000244140625,1295.4000244140625,1296.9000244140625,0],["1998-01-21",1298.0,1311.4000244140625,1274.5999755859375,1311.4000244140625,0],["1998-01-22",1310.4000244140625,1310.4000244140625,1262.9000244140625,1269.5,0],["1998-01-23",1265.699951171875,1265.699951171875,1248.5,1259.800048828125,0],["1998-01-26",1259.800048828125,1259.800048828125,1243.800048828125,1256.300048828125,0],["1998-01-27",1256.300048828125,1267.5999755859375,1256.300048828125,1259.9000244140625,0],["1998-02-02",1264.699951171875,1433.0,1264.699951171875,1433.0,0],["1998-02-03",1454.9000244140625,1492.9000244140625,1403.5999755859375,1417.9000244140625,0],["1998-02-04",1420.0999755859375,1429.5999755859375,1406.199951171875,1425.199951171875,0],["1998-02-05",1425.5999755859375,1497.800048828125,1423.699951171875,1492.199951171875,0],["1998-02-06",1489.5,1539.4000244140625,1489.5,1536.9000244140625,0],["1998-02-09",1541.699951171875,1574.300048828125,1532.300048828125,1543.699951171875,0],["1998-02-10",1562.0,1610.5999755859375,1541.800048828125,1603.0,0],["1998-02-11",1605.0,1636.800048828125,1605.0,1621.300048828125,0],["1998-02-12",1622.300048828125,1622.300048828125,1573.5,1600.300048828125,0],["1998-02-13",1597.199951171875,1597.199951171875,1531.699951171875,1552.699951171875,0],["1998-02-16",1552.699951171875,1552.699951171875,1478.300048828125,1481.5999755859375,0],["1998-02-17",1481.5999755859375,1524.9000244140625,1481.5999755859375,1496.9000244140625,0],["1998-02-18",1497.0999755859375,1539.800048828125,1497.0999755859375,1539.0,0],["1998-02-19",1540.5,1569.199951171875,1540.5,1553.5,0],["1998-02-20",1553.800048828125,1558.699951171875,1545.5,1545.800048828125,0],["1998-02-23",1545.300048828125,1557.0,1545.300048828125,1551.9000244140625,0],["1998-02-24",1553.4000244140625,1562.4000244140625,1548.5,1561.800048828125,0],["1998-02-25",1561.5999755859375,1590.9000244140625,1561.5999755859375,1583.199951171875,0],["1998-02-26",1584.0999755859375,1604.699951171875,1584.0999755859375,1595.0,0],["1998-02-27",1605.0999755859375,1630.5,1601.199951171875,1615.4000244140625,0],["1998-03-02",1616.0,1616.0,1579.800048828125,1610.5999755859375,0],["1998-03-03",1609.800048828125,1613.800048828125,1583.5,1592.9000244140625,0],["1998-03-04",1593.699951171875,1593.699951171875,1569.199951171875,1571.5,0],["1998-03-05",1570.5999755859375,1583.800048828125,1558.5999755859375,1579.699951171875,0],["1998-03-06",1575.699951171875,1583.5999755859375,1563.800048828125,1571.199951171875,0],["1998-03-09",1571.199951171875,1571.199951171875,1532.5999755859375,1538.699951171875,0],["1998-03-10",1540.4000244140625,1561.199951171875,1540.4000244140625,1546.0999755859375,0],["1998-03-11",1550.0,1582.199951171875,1550.0,1577.800048828125,0],["1998-03-12",1578.199951171875,1593.199951171875,1573.199951171875,1580.800048828125,0],["1998-03-13",1580.800048828125,1598.5999755859375,1580.800048828125,1598.5999755859375,0],["1998-03-16",1602.199951171875,1613.300048828125,1600.699951171875,1604.800048828125,0],["1998-03-17",1604.300048828125,1626.9000244140625,1601.0999755859375,1621.300048828125,0],["1998-03-18",1620.699951171875,1655.300048828125,1620.699951171875,1645.300048828125,0],["1998-03-19",1650.699951171875,1698.800048828125,1650.699951171875,1698.800048828125,0],["1998-03-20",1700.0999755859375,1700.5,1667.800048828125,1679.0999755859375,0],["1998-03-23",1680.4000244140625,1688.5,1656.0999755859375,1660.4000244140625,0],["1998-03-24",1664.5,1666.9000244140625,1634.800048828125,1640.5,0],["1998-03-25",1643.300048828125,1667.199951171875,1642.0,1667.199951171875,0],["1998-03-26",1669.199951171875,1673.199951171875,1647.300048828125,1651.5999755859375,0],["1998-03-27",1653.0,1657.5999755859375,1651.0,1653.9000244140625,0],["1998-03-30",1654.5999755859375,1656.0,1643.4000244140625,1648.5999755859375,0],["1998-03-31",1648.5999755859375,1654.5999755859375,1626.5,1629.199951171875,0],["1998-04-01",1629.5,1629.5,1586.5,1600.0999755859375,0],["1998-04-02",1591.0,1602.5,1565.5,1568.5999755859375,0],["1998-04-03",1575.5999755859375,1579.199951171875,1548.0999755859375,1551.5,0],["1998-04-06",1550.800048828125,1551.199951171875,1535.5999755859375,1549.9000244140625,0],["1998-04-08",1549.800048828125,1573.0999755859375,1546.800048828125,1573.0999755859375,0],["1998-04-09",1574.199951171875,1594.5,1574.199951171875,1594.0999755859375,0],["1998-04-13",1594.4000244140625,1605.5999755859375,1586.800048828125,1586.9000244140625,0],["1998-04-14",1586.9000244140625,1586.9000244140625,1558.0999755859375,1561.5999755859375,0],["1998-04-15",1560.300048828125,1564.4000244140625,1543.9000244140625,1543.9000244140625,0],["1998-04-16",1543.9000244140625,1543.9000244140625,1515.199951171875,1515.199951171875,0],["1998-04-17",1515.300048828125,1525.4000244140625,1507.9000244140625,1515.199951171875,0],["1998-04-20",1513.4000244140625,1518.800048828125,1503.9000244140625,1510.4000244140625,0],["1998-04-21",1510.4000244140625,1521.0999755859375,1485.9000244140625,1492.300048828125,0],["1998-04-22",1493.800048828125,1493.800048828125,1470.4000244140625,1475.5,0],["1998-04-23",1475.5,1495.9000244140625,1471.699951171875,1495.9000244140625,0],["1998-04-24",1495.9000244140625,1501.9000244140625,1481.300048828125,1491.300048828125,0],["1998-04-27",1491.800048828125,1491.800048828125,1467.199951171875,1471.5,0],["1998-04-28",1469.7099609375,1481.77001953125,1449.719970703125,1481.77001953125,0],["1998-04-29",1482.1199951171875,1503.1700439453125,1482.1199951171875,1502.1099853515625,0],["1998-04-30",1502.469970703125,1502.469970703125,1493.219970703125,1493.4000244140625,0],["1998-05-04",1494.97998046875,1497.969970703125,1473.5799560546875,1476.4000244140625,0],["1998-05-05",1476.4000244140625,1481.6800537109375,1463.81005859375,1469.27001953125,0],["1998-05-06",1469.0899658203125,1469.0899658203125,1443.030029296875,1448.4000244140625,0],["1998-05-07",1446.4599609375,1446.4599609375,1399.6099853515625,1428.5,0],["1998-05-08",1428.5,1429.199951171875,1414.760009765625,1420.75,0],["1998-05-12",1422.6800537109375,1428.8499755859375,1393.8900146484375,1400.050048828125,0],["1998-05-13",1399.1700439453125,1399.1700439453125,1303.719970703125,1331.97998046875,0],["1998-05-14",1331.449951171875,1334.27001953125,1287.4300537109375,1301.780029296875,0],["1998-05-15",1301.780029296875,1322.030029296875,1301.780029296875,1322.030029296875,0],["1998-05-18",1322.030029296875,1322.030029296875,1287.510009765625,1291.739990234375,0],["1998-05-19",1291.6500244140625,1302.6600341796875,1277.56005859375,1278.6199951171875,0],["1998-05-20",1278.6199951171875,1292.6199951171875,1269.02001953125,1273.780029296875,0],["1998-05-21",1278.1800537109375,1319.6500244140625,1278.1800537109375,1319.6500244140625,0],["1998-05-22",1323.3499755859375,1332.25,1309.699951171875,1313.6700439453125,0],["1998-05-25",1313.6700439453125,1318.1600341796875,1308.6500244140625,1314.6400146484375,0],["1998-05-26",1316.4000244140625,1317.81005859375,1310.760009765625,1312.7900390625,0],["1998-05-27",1310.760009765625,1310.760009765625,1292.27001953125,1295.530029296875,0],["1998-05-28",1292.800048828125,1292.800048828125,1261.6199951171875,1261.6199951171875,0],["1998-05-29",1261.5400390625,1278.6199951171875,1254.489990234375,1254.9300537109375,0],["1998-06-01",1254.050048828125,1254.050048828125,1228.0699462890625,1234.5899658203125,0],["1998-06-02",1233.530029296875,1244.280029296875,1206.22998046875,1207.1199951171875,0],["1998-06-03",1206.06005859375,1230.27001953125,1199.97998046875,1219.800048828125,0],["1998-06-04",1219.6199951171875,1220.239990234375,1185.010009765625,1187.739990234375,0],["1998-06-05",1189.5,1189.5,1168.4599609375,1168.4599609375,0],["1998-06-08",1168.0999755859375,1168.0999755859375,1122.5799560546875,1128.5699462890625,0],["1998-06-09",1128.5699462890625,1140.8900146484375,1109.18994140625,1117.2099609375,0],["1998-06-10",1117.9100341796875,1118.699951171875,1067.81005859375,1067.81005859375,0],["1998-06-11",1065.1600341796875,1088.5,1048.52001953125,1086.8299560546875,0],["1998-06-12",1065.25,1097.3900146484375,1065.25,1091.489990234375,0],["1998-06-15",1091.489990234375,1091.489990234375,1044.2099609375,1052.8399658203125,0],["1998-06-16",1048.0799560546875,1059.43994140625,1031.6099853515625,1048.9599609375,0],["1998-06-17",1048.9599609375,1109.18994140625,1048.780029296875,1107.699951171875,0],["1998-06-18",1139.4000244140625,1170.219970703125,1131.3800048828125,1133.4100341796875,0],["1998-06-19",1132.8800048828125,1132.8800048828125,1100.47998046875,1122.9300537109375,0],["1998-06-22",1122.9300537109375,1122.9300537109375,1083.8299560546875,1098.449951171875,0],["1998-06-23",1097.3900146484375,1097.3900146484375,1077.1400146484375,1082.25,0],["1998-06-24",1082.3399658203125,1089.199951171875,1067.5400390625,1074.8499755859375,0],["1998-06-25",1075.030029296875,1075.030029296875,1061.030029296875,1069.8299560546875,0],["1998-06-26",1068.0699462890625,1088.6800537109375,1058.030029296875,1085.5899658203125,0],["1998-06-29",1092.199951171875,1097.9200439453125,1079.25,1085.1500244140625,0],["1998-06-30",1082.68994140625,1082.68994140625,1064.719970703125,1066.6600341796875,0],["1998-07-01",1070.010009765625,1096.8699951171875,1069.9200439453125,1095.0999755859375,0],["1998-07-02",1102.239990234375,1132.969970703125,1102.239990234375,1124.8699951171875,0],["1998-07-03",1123.989990234375,1129.27001953125,1115.010009765625,1122.6700439453125,0],["1998-07-06",1121.7900390625,1127.510009765625,1103.6500244140625,1127.510009765625,0],["1998-07-07",1128.2099609375,1137.550048828125,1115.1800537109375,1115.1800537109375,0],["1998-07-08",1114.300048828125,1118.3499755859375,1104.0,1107.780029296875,0],["1998-07-09",1108.31005859375,1113.5999755859375,1096.3399658203125,1103.6500244140625,0],["1998-07-10",1103.469970703125,1103.469970703125,1085.0699462890625,1090.3499755859375,0],["1998-07-13",1083.6600341796875,1083.6600341796875,1050.280029296875,1053.18994140625,0],["1998-07-14",1054.3299560546875,1063.75,1040.949951171875,1042.43994140625,0],["1998-07-15",1047.3800048828125,1059.969970703125,1047.3800048828125,1056.010009765625,0],["1998-07-16",1061.3800048828125,1073.969970703125,1058.3800048828125,1073.969970703125,0],["1998-07-17",1076.699951171875,1101.0899658203125,1076.699951171875,1095.0999755859375,0],["1998-07-20",1095.18994140625,1107.1700439453125,1088.6800537109375,1102.3199462890625,0],["1998-07-21",1103.3800048828125,1103.3800048828125,1062.52001953125,1062.52001953125,0],["1998-07-22",1062.52001953125,1062.52001953125,1046.5799560546875,1052.6600341796875,0],["1998-07-23",1049.6700439453125,1062.9599609375,1042.6199951171875,1062.260009765625,0],["1998-07-24",1055.739990234375,1073.8800048828125,1055.739990234375,1070.3599853515625,0],["1998-07-27",1072.1199951171875,1073.43994140625,1067.81005859375,1067.81005859375,0],["1998-07-28",1069.0400390625,1070.800048828125,1060.1400146484375,1060.1400146484375,0],["1998-07-29",1062.260009765625,1062.260009765625,1045.3499755859375,1053.97998046875,0],["1998-07-30",1054.3299560546875,1059.530029296875,1034.52001953125,1059.530029296875,0],["1998-07-31",1059.1800537109375,1072.2099609375,1058.030029296875,1064.199951171875,0],["1998-08-03",1064.199951171875,1074.760009765625,1058.739990234375,1074.760009765625,0],["1998-08-04",1074.760009765625,1076.260009765625,1064.989990234375,1064.989990234375,0],["1998-08-05",1064.9000244140625,1064.9000244140625,1051.0699462890625,1052.1300048828125,0],["1998-08-06",1052.1300048828125,1070.6199951171875,1052.1300048828125,1065.780029296875,0],["1998-08-07",1099.4200439453125,1100.739990234375,1036.97998046875,1039.27001953125,0],["1998-08-11",1038.0400390625,1042.27001953125,998.4099731445312,1007.9299926757812,0],["1998-08-12",997.010009765625,998.77001953125,985.8200073242188,995.77001953125,0],["1998-08-13",995.77001953125,998.1500244140625,961.3400268554688,965.739990234375,0],["1998-08-14",963.280029296875,974.1099853515625,954.6500244140625,974.1099853515625,0],["1998-08-17",970.239990234375,970.239990234375,939.6799926757812,945.489990234375,0],["1998-08-18",947.25,956.22998046875,925.9400024414062,927.6199951171875,0],["1998-08-19",931.1400146484375,948.9299926757812,923.0399780273438,923.0399780273438,0],["1998-08-20",921.719970703125,943.6400146484375,921.3599853515625,922.8599853515625,0],["1998-08-21",922.0700073242188,935.8900146484375,922.0700073242188,933.1599731445312,0],["1998-08-24",932.989990234375,933.0800170898438,912.3800048828125,917.3099975585938,0],["1998-08-25",917.489990234375,922.8599853515625,911.3200073242188,911.3200073242188,0],["1998-08-26",912.72998046875,930.8699951171875,912.72998046875,925.8499755859375,0],["1998-08-27",919.510009765625,938.3599853515625,910.8800048828125,910.8800048828125,0],["1998-08-28",882.7100219726562,910.8800048828125,882.7100219726562,885.260009765625,0],["1998-08-31",884.9600219726562,884.9600219726562,848.5700073242188,856.4299926757812,0],["1998-09-01",826.9299926757812,841.7999877929688,811.8200073242188,813.9500122070312,0],["1998-09-02",824.72998046875,832.239990234375,820.6199951171875,827.8499755859375,0],["1998-09-03",828.719970703125,828.719970703125,808.8900146484375,812.7000122070312,0],["1998-09-04",807.5,809.8699951171875,800.27001953125,805.0399780273438,0],["1998-09-07",805.1400146484375,875.5999755859375,805.1400146484375,862.0999755859375,0],["1998-09-08",864.02001953125,894.530029296875,864.02001953125,868.6799926757812,0],["1998-09-09",871.6300048828125,886.3300170898438,871.6300048828125,885.4600219726562,0],["1998-09-10",871.5,883.5999755859375,853.469970703125,865.0,0],["1998-09-11",859.5800170898438,861.0399780273438,844.8699951171875,853.1900024414062,0],["1998-09-14",853.5499877929688,881.0800170898438,853.5499877929688,877.8300170898438,0],["1998-09-15",881.719970703125,913.1400146484375,881.719970703125,902.280029296875,0],["1998-09-16",904.1400146484375,952.97998046875,904.1400146484375,946.75,0],["1998-09-17",951.760009765625,964.0800170898438,933.030029296875,941.4199829101562,0],["1998-09-18",938.8499755859375,938.8499755859375,906.52001953125,912.739990234375,0],["1998-09-21",912.7999877929688,912.7999877929688,879.9500122070312,882.5900268554688,0],["1998-09-22",882.22998046875,905.4600219726562,882.22998046875,896.3200073242188,0],["1998-09-23",896.5,903.0700073242188,892.8699951171875,900.989990234375,0],["1998-09-24",908.9299926757812,935.239990234375,908.9299926757812,931.97998046875,0],["1998-09-25",931.030029296875,931.030029296875,909.8400268554688,923.9199829101562,0],["1998-09-28",917.3599853515625,934.4199829101562,911.9299926757812,930.530029296875,0],["1998-09-29",931.1699829101562,940.9099731445312,928.75,938.510009765625,0],["1998-09-30",936.010009765625,939.6500244140625,928.5399780273438,939.6500244140625,0],["1998-10-01",938.0800170898438,938.280029296875,916.02001953125,916.02001953125,0],["1998-10-02",913.5700073242188,913.5700073242188,894.5399780273438,899.989990234375,0],["1998-10-05",900.4600219726562,902.030029296875,883.8599853515625,883.8599853515625,0],["1998-10-06",883.6099853515625,891.47998046875,881.6199951171875,891.47998046875,0],["1998-10-07",892.719970703125,922.7899780273438,892.719970703125,921.5700073242188,0],["1998-10-08",925.8800048828125,950.9600219726562,924.5399780273438,950.9600219726562,0],["1998-10-09",950.3099975585938,981.969970703125,944.8099975585938,976.6500244140625,0],["1998-10-12",987.4099731445312,1039.219970703125,987.4099731445312,1016.5999755859375,0],["1998-10-13",1019.7999877929688,1024.739990234375,1004.969970703125,1015.6400146484375,0],["1998-10-14",1012.5900268554688,1012.5900268554688,985.780029296875,985.780029296875,0],["1998-10-15",987.239990234375,1033.050048828125,987.239990234375,1024.75,0],["1998-10-16",1055.3499755859375,1131.949951171875,1055.3499755859375,1119.5999755859375,0],["1998-10-20",1120.300048828125,1139.8199462890625,1094.449951171875,1108.75,0],["1998-10-21",1112.27001953125,1148.25,1112.27001953125,1140.9100341796875,0],["1998-10-22",1147.4000244140625,1163.52001953125,1112.4100341796875,1117.5,0],["1998-10-23",1120.31005859375,1120.31005859375,1081.5999755859375,1113.5899658203125,0],["1998-10-26",1109.68994140625,1121.0899658203125,1107.1099853515625,1113.5,0],["1998-10-27",1114.780029296875,1153.5999755859375,1113.1199951171875,1153.5999755859375,0],["1998-10-28",1159.1500244140625,1181.1700439453125,1153.8800048828125,1180.219970703125,0],["1998-10-29",1187.2099609375,1196.5799560546875,1177.2099609375,1185.6500244140625,0],["1998-10-30",1192.699951171875,1215.760009765625,1183.1199951171875,1204.6199951171875,0],["1998-11-02",1210.8399658203125,1263.449951171875,1210.8399658203125,1263.1400146484375,0],["1998-11-03",1289.5699462890625,1318.8599853515625,1262.6300048828125,1263.469970703125,0],["1998-11-04",1264.8199462890625,1301.050048828125,1255.6700439453125,1301.050048828125,0],["1998-11-05",1316.3199462890625,1338.75,1297.739990234375,1299.52001953125,0],["1998-11-06",1299.780029296875,1308.4100341796875,1273.1099853515625,1283.760009765625,0],["1998-11-09",1283.6800537109375,1291.27001953125,1218.5799560546875,1219.280029296875,0],["1998-11-10",1212.93994140625,1212.93994140625,1158.4599609375,1172.06005859375,0],["1998-11-11",1172.9000244140625,1238.3900146484375,1172.9000244140625,1236.8199462890625,0],["1998-11-12",1238.699951171875,1238.699951171875,1197.18994140625,1197.18994140625,0],["1998-11-13",1197.739990234375,1212.5899658203125,1181.5999755859375,1206.9100341796875,0],["1998-11-16",1212.93994140625,1247.9000244140625,1212.93994140625,1241.739990234375,0],["1998-11-17",1246.5,1258.6300048828125,1229.4100341796875,1235.760009765625,0],["1998-11-18",1246.989990234375,1281.9599609375,1246.989990234375,1271.699951171875,0],["1998-11-19",1272.2099609375,1319.199951171875,1264.6199951171875,1316.550048828125,0],["1998-11-20",1328.8599853515625,1357.9100341796875,1328.8599853515625,1347.9000244140625,0],["1998-11-23",1355.280029296875,1390.260009765625,1355.280029296875,1376.93994140625,0],["1998-11-24",1398.75,1422.6199951171875,1398.75,1412.9000244140625,0],["1998-11-25",1411.3800048828125,1421.219970703125,1378.93994140625,1390.510009765625,0],["1998-11-26",1386.0799560546875,1402.219970703125,1386.0799560546875,1390.699951171875,0],["1998-11-27",1391.030029296875,1396.9000244140625,1370.530029296875,1394.760009765625,0],["1998-11-30",1400.1700439453125,1438.8499755859375,1400.1700439453125,1416.550048828125,0],["1998-12-01",1408.1800537109375,1408.1800537109375,1366.5,1368.699951171875,0],["1998-12-02",1379.4100341796875,1397.52001953125,1374.1300048828125,1383.5899658203125,0],["1998-12-03",1382.2099609375,1382.2099609375,1334.219970703125,1343.4300537109375,0],["1998-12-04",1333.6600341796875,1359.530029296875,1318.43994140625,1357.1300048828125,0],["1998-12-07",1363.93994140625,1387.4100341796875,1363.93994140625,1376.8199462890625,0],["1998-12-08",1381.6800537109375,1416.949951171875,1381.6800537109375,1393.6099853515625,0],["1998-12-09",1395.699951171875,1427.77001953125,1391.1199951171875,1424.5899658203125,0],["1998-12-10",1446.22998046875,1452.9100341796875,1436.68994140625,1439.8800048828125,0],["1998-12-11",1434.25,1434.25,1408.6600341796875,1411.27001953125,0],["1998-12-14",1411.9200439453125,1417.280029296875,1379.5,1379.5,0],["1998-12-15",1379.47998046875,1379.47998046875,1352.8199462890625,1368.2900390625,0],["1998-12-16",1371.489990234375,1389.0999755859375,1357.18994140625,1359.0999755859375,0],["1998-12-17",1346.31005859375,1366.8699951171875,1322.760009765625,1366.18994140625,0],["1998-12-18",1367.93994140625,1406.969970703125,1367.93994140625,1405.9599609375,0],["1998-12-21",1408.949951171875,1420.0400390625,1395.1199951171875,1397.72998046875,0],["1998-12-22",1400.75,1420.5899658203125,1400.75,1412.4000244140625,0],["1998-12-23",1413.3499755859375,1413.3499755859375,1384.530029296875,1384.530029296875,0],["1998-12-24",1386.0899658203125,1396.6800537109375,1386.0899658203125,1392.75,0],["1998-12-28",1393.280029296875,1398.5,1380.6199951171875,1381.27001953125,0],["1998-12-29",1381.6600341796875,1384.0899658203125,1372.010009765625,1378.449951171875,0],["1998-12-30",1379.3499755859375,1396.52001953125,1379.3499755859375,1394.699951171875,0],["1998-12-31",1395.3299560546875,1397.8599853515625,1390.1199951171875,1392.72998046875,0],["1999-01-04",1399.5699462890625,1414.52001953125,1394.6800537109375,1400.1099853515625,0],["1999-01-05",1400.97998046875,1400.97998046875,1382.949951171875,1386.239990234375,0],["1999-01-06",1391.31005859375,1464.969970703125,1391.31005859375,1464.969970703125,0],["1999-01-07",1499.280029296875,1530.4599609375,1499.280029296875,1517.8800048828125,0],["1999-01-08",1520.719970703125,1555.9100341796875,1520.719970703125,1545.1800537109375,0],["1999-01-11",1553.239990234375,1581.0999755859375,1535.0899658203125,1543.0799560546875,0],["1999-01-12",1545.449951171875,1545.449951171875,1507.1600341796875,1536.97998046875,0],["1999-01-13",1530.260009765625,1539.25,1503.68994140625,1506.06005859375,0],["1999-01-14",1493.2099609375,1493.2099609375,1460.02001953125,1476.3900146484375,0],["1999-01-15",1395.8900146484375,1499.81005859375,1395.8900146484375,1499.81005859375,0],["1999-01-18",1510.1099853515625,1547.0999755859375,1510.1099853515625,1547.0999755859375,0],["1999-01-20",1551.8399658203125,1565.469970703125,1548.27001953125,1548.27001953125,0],["1999-01-21",1547.93994140625,1547.93994140625,1504.06005859375,1504.06005859375,0],["1999-01-22",1503.77001953125,1503.77001953125,1475.5699462890625,1478.75,0],["1999-01-25",1472.5899658203125,1472.5899658203125,1394.3499755859375,1398.02001953125,0],["1999-01-26",1417.06005859375,1445.6600341796875,1412.6700439453125,1417.1400146484375,0],["1999-01-27",1430.469970703125,1466.6199951171875,1430.469970703125,1457.43994140625,0],["1999-01-28",1451.199951171875,1451.199951171875,1426.02001953125,1426.02001953125,0],["1999-01-29",1430.0,1443.8399658203125,1428.0799560546875,1428.1400146484375,0],["1999-02-01",1427.3499755859375,1427.3499755859375,1402.4300537109375,1406.8699951171875,0],["1999-02-02",1404.6199951171875,1416.0699462890625,1384.93994140625,1386.5899658203125,0],["1999-02-03",1381.9000244140625,1390.3599853515625,1361.8499755859375,1366.7900390625,0],["1999-02-04",1371.4599609375,1386.6199951171875,1360.199951171875,1378.9000244140625,0],["1999-02-05",1377.7099609375,1388.6199951171875,1358.699951171875,1360.1800537109375,0],["1999-02-08",1361.72998046875,1361.72998046875,1331.1500244140625,1336.8800048828125,0],["1999-02-09",1335.0400390625,1335.0400390625,1303.52001953125,1306.3699951171875,0],["1999-02-10",1291.1300048828125,1304.97998046875,1280.3299560546875,1286.56005859375,0],["1999-02-11",1288.97998046875,1357.1700439453125,1288.97998046875,1357.1700439453125,0],["1999-02-12",1373.719970703125,1381.2900390625,1351.260009765625,1354.8499755859375,0],["1999-02-15",1354.31005859375,1366.760009765625,1350.5699462890625,1361.1500244140625,0],["1999-02-18",1360.77001953125,1360.77001953125,1335.010009765625,1335.010009765625,0],["1999-02-19",1336.739990234375,1375.25,1333.1500244140625,1374.31005859375,0],["1999-02-22",1371.9300537109375,1408.52001953125,1368.530029296875,1400.1800537109375,0],["1999-02-23",1411.43994140625,1419.739990234375,1394.56005859375,1400.4300537109375,0],["1999-02-24",1399.68994140625,1410.97998046875,1389.239990234375,1410.97998046875,0],["1999-02-25",1407.1700439453125,1410.7099609375,1400.3399658203125,1410.219970703125,0],["1999-02-26",1412.06005859375,1428.719970703125,1408.0899658203125,1411.9100341796875,0],["1999-03-01",1414.56005859375,1425.6099853515625,1409.6199951171875,1422.8499755859375,0],["1999-03-02",1427.0899658203125,1427.0899658203125,1415.4300537109375,1418.6099853515625,0],["1999-03-03",1417.3399658203125,1422.5,1413.780029296875,1415.81005859375,0],["1999-03-04",1417.2099609375,1434.8599853515625,1415.760009765625,1433.4100341796875,0],["1999-03-05",1441.8499755859375,1461.02001953125,1441.8499755859375,1449.6600341796875,0],["1999-03-08",1458.6500244140625,1471.8800048828125,1443.8299560546875,1451.8399658203125,0],["1999-03-09",1450.9200439453125,1450.9200439453125,1435.4100341796875,1440.52001953125,0],["1999-03-10",1446.0999755859375,1469.530029296875,1446.0999755859375,1469.530029296875,0],["1999-03-11",1475.27001953125,1480.77001953125,1460.06005859375,1471.72998046875,0],["1999-03-12",1453.6199951171875,1492.5899658203125,1453.6199951171875,1485.739990234375,0],["1999-03-15",1484.989990234375,1494.18994140625,1473.8800048828125,1494.18994140625,0],["1999-03-16",1495.93994140625,1498.719970703125,1484.3699951171875,1489.5400390625,0],["1999-03-17",1488.6700439453125,1488.6700439453125,1470.02001953125,1470.1600341796875,0],["1999-03-18",1470.9000244140625,1480.75,1461.0699462890625,1466.0699462890625,0],["1999-03-19",1471.9200439453125,1474.800048828125,1461.800048828125,1472.989990234375,0],["1999-03-22",1471.56005859375,1498.4200439453125,1469.93994140625,1497.6800537109375,0],["1999-03-23",1497.02001953125,1499.47998046875,1491.6400146484375,1492.8699951171875,0],["1999-03-24",1488.02001953125,1488.02001953125,1473.8299560546875,1482.3599853515625,0],["1999-03-25",1485.9100341796875,1500.3699951171875,1485.9100341796875,1500.3699951171875,0],["1999-03-26",1504.0799560546875,1508.280029296875,1494.5899658203125,1497.5,0],["1999-03-30",1509.18994140625,1526.8800048828125,1509.18994140625,1518.0799560546875,0],["1999-03-31",1519.260009765625,1523.1199951171875,1516.4300537109375,1518.31005859375,0],["1999-04-01",1519.5799560546875,1545.18994140625,1513.5400390625,1545.18994140625,0],["1999-04-05",1553.3699951171875,1591.1300048828125,1553.3699951171875,1581.5999755859375,0],["1999-04-06",1592.050048828125,1609.5999755859375,1591.4599609375,1606.1500244140625,0],["1999-04-07",1607.4000244140625,1626.27001953125,1607.4000244140625,1622.3199462890625,0],["1999-04-08",1622.77001953125,1641.6099853515625,1620.3800048828125,1641.6099853515625,0],["1999-04-09",1653.6500244140625,1678.280029296875,1653.6500244140625,1665.260009765625,0],["1999-04-12",1669.719970703125,1678.0699462890625,1649.06005859375,1661.280029296875,0],["1999-04-13",1666.8199462890625,1687.280029296875,1666.8199462890625,1679.8800048828125,0],["1999-04-14",1682.030029296875,1702.72998046875,1682.030029296875,1702.72998046875,0],["1999-04-15",1702.219970703125,1713.7099609375,1702.219970703125,1706.1300048828125,0],["1999-04-16",1709.699951171875,1769.9200439453125,1681.56005859375,1769.9200439453125,0],["1999-04-19",1796.199951171875,1892.1700439453125,1796.199951171875,1842.31005859375,0],["1999-04-20",1839.050048828125,1839.050048828125,1802.699951171875,1809.47998046875,0],["1999-04-21",1821.31005859375,1851.31005859375,1821.31005859375,1842.3299560546875,0],["1999-04-22",1857.219970703125,1877.0400390625,1851.5699462890625,1862.3900146484375,0],["1999-04-23",1877.5899658203125,1890.280029296875,1849.6400146484375,1865.280029296875,0],["1999-04-26",1868.199951171875,1869.6199951171875,1841.3499755859375,1869.6199951171875,0],["1999-04-27",1873.5,1887.1500244140625,1871.780029296875,1876.3900146484375,0],["1999-04-28",1883.6700439453125,1904.4200439453125,1832.0799560546875,1837.1600341796875,0],["1999-04-29",1837.81005859375,1837.81005859375,1781.050048828125,1818.489990234375,0],["1999-04-30",1822.0699462890625,1886.18994140625,1822.0699462890625,1886.18994140625,0],["1999-05-03",1892.4300537109375,1899.4599609375,1870.2099609375,1898.239990234375,0],["1999-05-04",1915.489990234375,1954.25,1915.489990234375,1931.9000244140625,0],["1999-05-05",1928.4300537109375,1965.1800537109375,1927.81005859375,1965.1800537109375,0],["1999-05-06",1982.4100341796875,1995.1600341796875,1951.719970703125,1974.6400146484375,0],["1999-05-07",1974.699951171875,1974.699951171875,1888.8699951171875,1899.449951171875,0],["1999-05-10",1894.8299560546875,1894.8299560546875,1855.510009765625,1862.3800048828125,0],["1999-05-11",1864.5699462890625,1900.4100341796875,1864.280029296875,1888.8800048828125,0],["1999-05-12",1894.1199951171875,1906.949951171875,1883.239990234375,1889.02001953125,0],["1999-05-13",1890.31005859375,1890.31005859375,1860.8199462890625,1868.8299560546875,0],["1999-05-14",1878.75,1900.5400390625,1878.75,1883.280029296875,0],["1999-05-17",1882.77001953125,1897.0799560546875,1863.050048828125,1880.449951171875,0],["1999-05-18",1925.030029296875,1944.6099853515625,1904.3900146484375,1917.8199462890625,0],["1999-05-19",1931.31005859375,1948.22998046875,1904.47998046875,1911.5,0],["1999-05-20",1923.5799560546875,1944.300048828125,1914.010009765625,1926.8900146484375,0],["1999-05-21",1928.760009765625,1953.6099853515625,1922.3499755859375,1953.300048828125,0],["1999-05-24",1959.6199951171875,1963.280029296875,1924.530029296875,1932.800048828125,0],["1999-05-25",1930.0400390625,1930.0400390625,1888.1300048828125,1896.2099609375,0],["1999-05-26",1893.3800048828125,1902.3299560546875,1877.469970703125,1893.72998046875,0],["1999-05-27",1905.9300537109375,1930.81005859375,1905.9300537109375,1915.77001953125,0],["1999-05-28",1908.9599609375,1908.9599609375,1883.510009765625,1903.6800537109375,0],["1999-05-31",1910.4100341796875,1921.3199462890625,1900.77001953125,1903.8599853515625,0],["1999-06-01",1909.969970703125,1922.5699462890625,1902.8199462890625,1908.8800048828125,0],["1999-06-02",1913.219970703125,1927.3599853515625,1907.77001953125,1927.3599853515625,0],["1999-06-03",1931.300048828125,1945.6199951171875,1929.0400390625,1942.0999755859375,0],["1999-06-04",1945.010009765625,1950.18994140625,1916.6300048828125,1928.3699951171875,0],["1999-06-07",1935.9300537109375,1969.6500244140625,1935.9300537109375,1955.4100341796875,0],["1999-06-08",1960.9599609375,1996.43994140625,1960.9599609375,1996.43994140625,0],["1999-06-09",1997.1300048828125,2007.9100341796875,1979.280029296875,2006.5400390625,0],["1999-06-10",2011.0,2044.4200439453125,2011.0,2030.0,0],["1999-06-11",2035.8299560546875,2067.169921875,2030.6300048828125,2067.169921875,0],["1999-06-14",2067.199951171875,2079.25,2052.070068359375,2058.3798828125,0],["1999-06-15",2062.1201171875,2072.1298828125,2040.2900390625,2046.8299560546875,0],["1999-06-16",2044.9000244140625,2050.239990234375,2026.25,2043.800048828125,0],["1999-06-17",2059.1201171875,2080.929931640625,2047.489990234375,2057.340087890625,0],["1999-06-18",2063.989990234375,2074.2900390625,2057.280029296875,2070.6298828125,0],["1999-06-21",2076.2900390625,2120.3798828125,2076.2900390625,2120.3798828125,0],["1999-06-22",2124.580078125,2139.68994140625,2123.22998046875,2123.22998046875,0],["1999-06-23",2123.2099609375,2173.4599609375,2110.719970703125,2167.469970703125,0],["1999-06-24",2187.570068359375,2213.340087890625,2176.090087890625,2191.72998046875,0],["1999-06-25",2194.1201171875,2194.780029296875,2164.360107421875,2178.639892578125,0],["1999-06-28",2176.719970703125,2198.02001953125,2157.02001953125,2163.659912109375,0],["1999-06-29",2167.610107421875,2189.719970703125,2167.610107421875,2181.080078125,0],["1999-06-30",2190.60009765625,2203.429931640625,2159.699951171875,2167.699951171875,0],["1999-07-01",2184.489990234375,2220.010009765625,2184.489990234375,2214.75,0],["1999-07-02",2227.830078125,2234.739990234375,2219.47998046875,2222.449951171875,0],["1999-07-05",2230.169921875,2247.429931640625,2208.830078125,2211.43994140625,0],["1999-07-06",2213.139892578125,2235.8701171875,2172.7099609375,2175.510009765625,0],["1999-07-07",2174.550048828125,2186.830078125,2084.7900390625,2144.530029296875,0],["1999-07-08",2155.070068359375,2164.25,2140.27001953125,2159.860107421875,0],["1999-07-09",2156.43994140625,2192.469970703125,2156.43994140625,2181.6298828125,0],["1999-07-12",2191.1298828125,2210.35009765625,2191.1298828125,2198.780029296875,0],["1999-07-13",2200.7099609375,2200.989990234375,2172.159912109375,2178.489990234375,0],["1999-07-14",2177.159912109375,2204.43994140625,2175.300048828125,2178.6298828125,0],["1999-07-15",2183.969970703125,2200.35009765625,2145.2099609375,2157.719970703125,0],["1999-07-16",2152.89990234375,2156.75,2104.3798828125,2134.219970703125,0],["1999-07-19",2144.320068359375,2144.320068359375,2107.860107421875,2121.340087890625,0],["1999-07-20",2121.760009765625,2151.719970703125,2120.14990234375,2137.909912109375,0],["1999-07-21",2137.06005859375,2137.06005859375,2094.719970703125,2097.340087890625,0],["1999-07-22",2098.360107421875,2108.199951171875,2061.8798828125,2067.889892578125,0],["1999-07-23",2066.300048828125,2066.300048828125,1960.969970703125,1990.1500244140625,0],["1999-07-26",1993.9599609375,2008.27001953125,1936.6099853515625,1939.969970703125,0],["1999-07-27",1951.68994140625,1999.4200439453125,1940.4300537109375,1999.4200439453125,0],["1999-07-28",2025.6199951171875,2077.64990234375,2025.6199951171875,2077.64990234375,0],["1999-07-29",2113.550048828125,2156.3798828125,2113.550048828125,2146.699951171875,0],["1999-07-30",2138.090087890625,2161.550048828125,2103.1298828125,2145.77001953125,0],["1999-08-02",2147.31005859375,2152.47998046875,2128.64990234375,2128.64990234375,0],["1999-08-03",2126.64990234375,2149.590087890625,2126.64990234375,2143.3701171875,0],["1999-08-04",2144.530029296875,2152.72998046875,2137.489990234375,2144.0,0],["1999-08-05",2145.25,2148.719970703125,2082.1298828125,2082.1298828125,0],["1999-08-06",2082.139892578125,2101.52001953125,2060.639892578125,2069.219970703125,0],["1999-08-10",2072.300048828125,2072.300048828125,2022.56005859375,2022.56005859375,0],["1999-08-11",2015.300048828125,2015.300048828125,1983.0899658203125,1987.530029296875,0],["1999-08-12",1998.1300048828125,2026.510009765625,1998.1300048828125,2012.81005859375,0],["1999-08-13",2013.0400390625,2013.0400390625,1968.22998046875,1968.6800537109375,0],["1999-08-16",1977.5799560546875,2015.6400146484375,1977.5799560546875,1998.5899658203125,0],["1999-08-17",2002.489990234375,2006.9300537109375,1980.31005859375,1983.52001953125,0],["1999-08-18",1992.699951171875,2049.2099609375,1992.699951171875,2048.8798828125,0],["1999-08-19",2050.080078125,2073.31005859375,2032.43994140625,2070.02001953125,0],["1999-08-20",2071.0400390625,2089.340087890625,2068.52001953125,2087.419921875,0],["1999-08-23",2092.860107421875,2125.919921875,2092.860107421875,2123.969970703125,0],["1999-08-24",2132.219970703125,2159.610107421875,2107.820068359375,2120.02001953125,0],["1999-08-25",2121.3798828125,2145.2900390625,2118.679931640625,2136.360107421875,0],["1999-08-26",2140.090087890625,2162.5400390625,2133.68994140625,2162.5400390625,0],["1999-08-27",2168.85009765625,2168.85009765625,2139.639892578125,2154.6298828125,0],["1999-08-30",2154.530029296875,2154.530029296875,2134.830078125,2151.3798828125,0],["1999-08-31",2148.969970703125,2148.969970703125,2114.719970703125,2117.169921875,0],["1999-09-01",2116.7099609375,2130.590087890625,2112.780029296875,2122.340087890625,0],["1999-09-02",2124.14990234375,2134.659912109375,2112.2900390625,2118.2099609375,0],["1999-09-03",2117.820068359375,2117.820068359375,2087.97998046875,2093.179931640625,0],["1999-09-06",2100.3798828125,2121.659912109375,2098.27001953125,2099.780029296875,0],["1999-09-07",2100.3798828125,2109.320068359375,2092.89990234375,2105.419921875,0],["1999-09-08",2105.419921875,2107.260009765625,2090.6298828125,2097.39990234375,0],["1999-09-09",2100.679931640625,2127.419921875,2100.679931640625,2127.419921875,0],["1999-09-10",2122.52001953125,2157.090087890625,2122.52001953125,2133.070068359375,0],["1999-09-13",2135.3798828125,2151.169921875,2135.3798828125,2139.22998046875,0],["1999-09-14",2143.85009765625,2144.39990234375,2132.97998046875,2142.5,0],["1999-09-15",2138.860107421875,2138.860107421875,2120.139892578125,2120.580078125,0],["1999-09-16",2118.10009765625,2118.10009765625,2081.110107421875,2089.840087890625,0],["1999-09-17",2089.31005859375,2131.93994140625,2088.360107421875,2131.93994140625,0],["1999-09-20",2141.389892578125,2150.14990234375,2116.510009765625,2122.929931640625,0],["1999-09-21",2123.10009765625,2136.929931640625,2105.81005859375,2109.0400390625,0],["1999-09-22",2097.9599609375,2097.9599609375,2062.139892578125,2067.659912109375,0],["1999-09-23",2065.389892578125,2068.39990234375,2054.0400390625,2068.39990234375,0],["1999-09-24",2061.969970703125,2061.969970703125,2009.81005859375,2019.010009765625,0],["1999-09-27",2021.3199462890625,2028.22998046875,1986.3599853515625,1990.3800048828125,0],["1999-09-28",2000.3599853515625,2028.219970703125,2000.3599853515625,2024.43994140625,0],["1999-09-29",2029.530029296875,2031.3699951171875,2010.699951171875,2017.5699462890625,0],["1999-09-30",2019.510009765625,2021.9300537109375,2001.5,2021.9300537109375,0],["1999-10-01",2021.1400146484375,2057.0,2021.1400146484375,2051.260009765625,0],["1999-10-04",2056.10009765625,2056.10009765625,2030.6400146484375,2037.8699951171875,0],["1999-10-05",2040.0999755859375,2064.719970703125,2040.0999755859375,2064.719970703125,0],["1999-10-06",2066.239990234375,2108.949951171875,2066.239990234375,2100.7099609375,0],["1999-10-07",2110.06005859375,2136.580078125,2110.06005859375,2119.969970703125,0],["1999-10-08",2122.860107421875,2122.860107421875,2110.639892578125,2114.489990234375,0],["1999-10-11",2114.10009765625,2136.830078125,2112.81005859375,2122.22998046875,0],["1999-10-12",2123.030029296875,2130.56005859375,2111.5,2118.27001953125,0],["1999-10-13",2114.030029296875,2114.030029296875,2077.219970703125,2095.60009765625,0],["1999-10-14",2092.780029296875,2112.5400390625,2077.14990234375,2112.5400390625,0],["1999-10-15",2113.77001953125,2113.77001953125,2054.610107421875,2061.25,0],["1999-10-18",2035.3499755859375,2035.3499755859375,1987.31005859375,1993.449951171875,0],["1999-10-19",2009.0699462890625,2009.0699462890625,1978.760009765625,1983.2099609375,0],["1999-10-20",1993.280029296875,2041.0,1993.280029296875,2025.47998046875,0],["1999-10-21",2038.81005859375,2048.929931640625,2017.5,2017.5,0],["1999-10-22",2019.3699951171875,2031.9599609375,2010.280029296875,2017.3800048828125,0],["1999-10-25",2020.5899658203125,2034.8499755859375,2015.1700439453125,2022.3599853515625,0],["1999-10-26",2023.6099853515625,2023.6099853515625,2005.5999755859375,2013.530029296875,0],["1999-10-27",2015.3800048828125,2015.9300537109375,1985.489990234375,1988.97998046875,0],["1999-10-28",1992.260009765625,2006.3299560546875,1992.260009765625,2003.25,0],["1999-10-29",2025.030029296875,2047.1500244140625,2025.030029296875,2047.1500244140625,0],["1999-11-01",2054.02001953125,2080.889892578125,2054.02001953125,2073.0400390625,0],["1999-11-02",2080.330078125,2080.330078125,2048.5,2057.219970703125,0],["1999-11-03",2060.93994140625,2087.989990234375,2060.7099609375,2087.989990234375,0],["1999-11-04",2091.530029296875,2126.0,2088.22998046875,2109.93994140625,0],["1999-11-05",2119.489990234375,2122.3798828125,2104.050048828125,2111.550048828125,0],["1999-11-09",2115.1298828125,2124.360107421875,2109.949951171875,2118.080078125,0],["1999-11-10",2119.3701171875,2138.860107421875,2114.360107421875,2138.860107421875,0],["1999-11-11",2143.06005859375,2173.2900390625,2142.929931640625,2153.669921875,0],["1999-11-12",2155.489990234375,2186.929931640625,2155.489990234375,2185.820068359375,0],["1999-11-15",2199.4599609375,2240.080078125,2199.4599609375,2225.909912109375,0],["1999-11-16",2224.949951171875,2238.860107421875,2215.7099609375,2238.860107421875,0],["1999-11-17",2263.56005859375,2276.68994140625,2222.780029296875,2228.860107421875,0],["1999-11-18",2227.159912109375,2239.81005859375,2195.89990234375,2203.659912109375,0],["1999-11-19",2211.27001953125,2229.340087890625,2209.010009765625,2221.0400390625,0],["1999-11-22",2227.25,2237.949951171875,2212.199951171875,2214.840087890625,0],["1999-11-23",2221.9599609375,2221.9599609375,2192.18994140625,2210.9599609375,0],["1999-11-24",2212.9599609375,2212.9599609375,2190.139892578125,2190.719970703125,0],["1999-11-25",2195.919921875,2204.419921875,2179.010009765625,2201.830078125,0],["1999-11-26",2200.909912109375,2236.760009765625,2200.909912109375,2235.820068359375,0],["1999-11-29",2234.2900390625,2239.31005859375,2209.7900390625,2222.429931640625,0],["1999-11-30",2225.989990234375,2241.530029296875,2212.590087890625,2237.1298828125,0],["1999-12-01",2233.219970703125,2233.219970703125,2197.889892578125,2208.6298828125,0],["1999-12-02",2213.110107421875,2232.969970703125,2210.010009765625,2227.300048828125,0],["1999-12-03",2229.1201171875,2240.489990234375,2222.72998046875,2227.81005859375,0],["1999-12-06",2230.93994140625,2261.27001953125,2230.93994140625,2243.840087890625,0],["1999-12-07",2244.81005859375,2299.8701171875,2244.81005859375,2299.8701171875,0],["1999-12-08",2301.75,2351.330078125,2301.75,2351.330078125,0],["1999-12-09",2356.39990234375,2373.77001953125,2332.739990234375,2372.110107421875,0],["1999-12-10",2375.739990234375,2395.43994140625,2355.969970703125,2395.43994140625,0],["1999-12-13",2397.949951171875,2400.25,2370.39990234375,2386.320068359375,0],["1999-12-14",2388.72998046875,2388.72998046875,2356.469970703125,2369.25,0],["1999-12-15",2366.639892578125,2366.639892578125,2318.280029296875,2329.419921875,0],["1999-12-16",2329.93994140625,2329.93994140625,2294.860107421875,2314.85009765625,0],["1999-12-17",2323.070068359375,2374.25,2323.070068359375,2372.469970703125,0],["1999-12-20",2370.739990234375,2374.909912109375,2346.159912109375,2369.659912109375,0],["1999-12-21",2380.860107421875,2386.550048828125,2349.56005859375,2362.580078125,0],["1999-12-22",2370.669921875,2394.510009765625,2370.669921875,2383.659912109375,0],["1999-12-23",2391.02001953125,2424.14990234375,2391.02001953125,2424.14990234375,0],["1999-12-24",2439.159912109375,2447.56005859375,2433.050048828125,2446.570068359375,0],["1999-12-27",2437.47998046875,2460.419921875,2436.409912109375,2460.419921875,0],["1999-12-28",2461.64990234375,2462.35009765625,2440.97998046875,2446.969970703125,0],["1999-12-29",2446.77001953125,2476.239990234375,2444.330078125,2472.68994140625,0],["1999-12-30",2476.02001953125,2497.0,2476.02001953125,2479.580078125,0],["2000-01-03",2502.280029296875,2582.93994140625,2502.280029296875,2582.93994140625,0],["2000-01-04",2580.5,2580.5,2520.800048828125,2530.14990234375,0],["2000-01-05",2481.72998046875,2481.72998046875,2373.669921875,2391.030029296875,0],["2000-01-06",2404.7900390625,2427.969970703125,2318.169921875,2359.2099609375,0],["2000-01-07",2358.330078125,2406.0400390625,2349.47998046875,2406.0400390625,0],["2000-01-10",2436.77001953125,2467.919921875,2432.2900390625,2433.679931640625,0],["2000-01-11",2448.06005859375,2460.8798828125,2384.010009765625,2409.699951171875,0],["2000-01-12",2402.280029296875,2435.10009765625,2381.969970703125,2427.56005859375,0],["2000-01-13",2426.85009765625,2430.469970703125,2381.860107421875,2394.320068359375,0],["2000-01-14",2398.35009765625,2398.35009765625,2363.860107421875,2392.530029296875,0],["2000-01-17",2398.889892578125,2401.840087890625,2331.260009765625,2342.0400390625,0],["2000-01-18",2332.56005859375,2348.75,2303.530029296875,2319.77001953125,0],["2000-01-19",2306.239990234375,2306.239990234375,2253.570068359375,2254.8701171875,0],["2000-01-20",2265.25,2315.530029296875,2265.25,2315.530029296875,0],["2000-01-21",2309.739990234375,2310.830078125,2259.56005859375,2278.47998046875,0],["2000-01-24",2263.030029296875,2291.340087890625,2247.409912109375,2264.639892578125,0],["2000-01-25",2261.360107421875,2261.360107421875,2234.050048828125,2238.830078125,0],["2000-01-26",2252.760009765625,2265.6201171875,2246.739990234375,2259.5,0],["2000-01-27",2262.659912109375,2305.719970703125,2262.659912109375,2305.719970703125,0],["2000-01-28",2318.659912109375,2325.300048828125,2284.909912109375,2284.909912109375,0],["2000-01-31",2281.830078125,2281.830078125,2223.409912109375,2230.280029296875,0],["2000-02-01",2241.780029296875,2256.8798828125,2223.199951171875,2230.389892578125,0],["2000-02-02",2240.43994140625,2280.360107421875,2240.43994140625,2271.39990234375,0],["2000-02-03",2274.1298828125,2274.1298828125,2239.2900390625,2249.330078125,0],["2000-02-04",2249.469970703125,2264.5400390625,2243.77001953125,2258.909912109375,0],["2000-02-08",2264.389892578125,2283.570068359375,2245.47998046875,2245.800048828125,0],["2000-02-09",2254.9599609375,2285.679931640625,2216.3701171875,2227.320068359375,0],["2000-02-10",2223.6298828125,2226.389892578125,2189.2900390625,2225.300048828125,0],["2000-02-11",2235.969970703125,2259.5,2212.280029296875,2234.919921875,0],["2000-02-14",2219.320068359375,2254.06005859375,2210.97998046875,2236.159912109375,0],["2000-02-15",2249.02001953125,2253.93994140625,2183.110107421875,2199.360107421875,0],["2000-02-16",2203.659912109375,2217.010009765625,2178.75,2212.320068359375,0],["2000-02-17",2213.340087890625,2241.179931640625,2213.340087890625,2230.050048828125,0],["2000-02-18",2236.5400390625,2236.5400390625,2177.139892578125,2177.360107421875,0],["2000-02-21",2160.52001953125,2162.330078125,2107.699951171875,2115.85009765625,0],["2000-02-22",2126.080078125,2143.909912109375,2055.340087890625,2106.6201171875,0],["2000-02-23",2117.47998046875,2137.699951171875,2080.169921875,2137.699951171875,0],["2000-02-24",2141.989990234375,2157.0400390625,2118.419921875,2123.669921875,0],["2000-02-25",2127.110107421875,2148.409912109375,2118.56005859375,2140.39990234375,0],["2000-02-28",2132.580078125,2144.719970703125,2118.64990234375,2118.64990234375,0],["2000-02-29",2123.179931640625,2139.550048828125,2117.360107421875,2120.5,0],["2000-03-01",2129.169921875,2139.570068359375,2093.330078125,2114.050048828125,0],["2000-03-02",2120.679931640625,2120.679931640625,2098.360107421875,2110.169921875,0],["2000-03-03",2112.469970703125,2126.3798828125,2104.9599609375,2117.030029296875,0],["2000-03-06",2136.1201171875,2154.760009765625,2119.72998046875,2119.969970703125,0],["2000-03-07",2118.77001953125,2118.77001953125,2073.300048828125,2091.31005859375,0],["2000-03-08",2072.050048828125,2086.64990234375,2044.6500244140625,2072.580078125,0],["2000-03-09",2079.780029296875,2098.919921875,2079.780029296875,2082.2900390625,0],["2000-03-10",2100.64990234375,2113.89990234375,2096.239990234375,2096.239990234375,0],["2000-03-13",2090.3798828125,2090.3798828125,2028.1300048828125,2042.6600341796875,0],["2000-03-14",2042.510009765625,2056.1298828125,2040.719970703125,2053.469970703125,0],["2000-03-15",2049.85009765625,2049.85009765625,2015.199951171875,2022.1099853515625,0],["2000-03-17",2061.64990234375,2096.669921875,2057.25,2094.469970703125,0],["2000-03-20",2092.179931640625,2099.679931640625,2073.110107421875,2077.10009765625,0],["2000-03-21",2080.85009765625,2131.56005859375,2079.169921875,2118.5400390625,0],["2000-03-22",2132.27001953125,2158.409912109375,2117.760009765625,2133.639892578125,0],["2000-03-23",2137.219970703125,2151.0400390625,2120.159912109375,2126.85009765625,0],["2000-03-24",2141.590087890625,2152.679931640625,2137.02001953125,2146.199951171875,0],["2000-03-27",2157.85009765625,2217.75,2157.85009765625,2217.070068359375,0],["2000-03-28",2220.320068359375,2234.64990234375,2199.860107421875,2207.6298828125,0],["2000-03-29",2205.580078125,2209.760009765625,2173.1201171875,2181.4599609375,0],["2000-03-30",2182.919921875,2182.919921875,2112.239990234375,2116.81005859375,0],["2000-03-31",2108.239990234375,2132.590087890625,2098.27001953125,2132.590087890625,0],["2000-04-03",2135.760009765625,2135.760009765625,2060.820068359375,2071.679931640625,0],["2000-04-04",2074.239990234375,2083.0,2048.679931640625,2058.5400390625,0],["2000-04-05",2055.239990234375,2062.929931640625,2039.530029296875,2055.300048828125,0],["2000-04-06",2054.31005859375,2111.510009765625,2050.5,2111.510009765625,0],["2000-04-07",2114.89990234375,2153.18994140625,2114.89990234375,2150.510009765625,0],["2000-04-10",2153.030029296875,2168.300048828125,2126.929931640625,2126.929931640625,0],["2000-04-11",2126.570068359375,2131.3798828125,2095.969970703125,2131.3798828125,0],["2000-04-12",2132.590087890625,2151.530029296875,2115.75,2135.389892578125,0],["2000-04-13",2118.8798828125,2163.89990234375,2098.179931640625,2163.89990234375,0],["2000-04-14",2157.85009765625,2194.1298828125,2136.989990234375,2189.760009765625,0],["2000-04-17",2090.860107421875,2090.860107421875,1981.2900390625,1999.3900146484375,0],["2000-04-18",2057.68994140625,2069.389892578125,2006.9599609375,2007.1700439453125,0],["2000-04-19",2030.1700439453125,2085.030029296875,2030.1700439453125,2058.909912109375,0],["2000-04-20",2054.14990234375,2080.760009765625,2047.27001953125,2080.27001953125,0],["2000-04-24",2084.830078125,2097.52001953125,2049.780029296875,2049.780029296875,0],["2000-04-25",2049.639892578125,2070.830078125,2047.510009765625,2066.9599609375,0],["2000-04-26",2079.159912109375,2108.800048828125,2079.159912109375,2108.800048828125,0],["2000-04-27",2108.5400390625,2162.280029296875,2099.6201171875,2151.719970703125,0],["2000-04-28",2160.6201171875,2165.570068359375,2147.320068359375,2164.110107421875,0],["2000-05-02",2172.010009765625,2186.8798828125,2161.300048828125,2166.85009765625,0],["2000-05-03",2162.22998046875,2175.1201171875,2144.340087890625,2145.22998046875,0],["2000-05-04",2138.89990234375,2138.89990234375,2109.419921875,2120.800048828125,0],["2000-05-05",2123.489990234375,2127.800048828125,2106.1298828125,2118.360107421875,0],["2000-05-08",2124.159912109375,2134.909912109375,2074.780029296875,2079.3798828125,0],["2000-05-09",2072.419921875,2093.139892578125,2064.35009765625,2089.47998046875,0],["2000-05-10",2085.22998046875,2085.22998046875,2050.5400390625,2057.219970703125,0],["2000-05-11",2028.3800048828125,2028.3800048828125,1986.5699462890625,2003.719970703125,0],["2000-05-12",2012.7900390625,2038.4000244140625,2010.5999755859375,2026.6500244140625,0],["2000-05-15",2027.260009765625,2029.8800048828125,2007.5899658203125,2011.4599609375,0],["2000-05-16",2015.280029296875,2054.64990234375,2015.280029296875,2054.64990234375,0],["2000-05-17",2046.0899658203125,2046.0899658203125,2005.6400146484375,2011.8299560546875,0],["2000-05-19",2010.6099853515625,2015.1700439453125,1960.3499755859375,1992.4200439453125,0],["2000-05-22",1985.3800048828125,1985.3800048828125,1922.0799560546875,1929.8800048828125,0],["2000-05-23",1926.77001953125,1928.4599609375,1882.699951171875,1905.780029296875,0],["2000-05-24",1884.56005859375,1884.56005859375,1826.9000244140625,1871.93994140625,0],["2000-05-25",1887.1700439453125,1899.8299560546875,1850.239990234375,1850.239990234375,0],["2000-05-26",1834.3199462890625,1834.3199462890625,1804.8699951171875,1820.6300048828125,0],["2000-05-29",1828.5,1836.8299560546875,1816.27001953125,1833.6099853515625,0],["2000-05-30",1836.469970703125,1838.780029296875,1782.4300537109375,1799.22998046875,0],["2000-05-31",1823.4100341796875,1854.1500244140625,1795.1300048828125,1795.1300048828125,0],["2000-06-01",1809.72998046875,1837.260009765625,1809.0699462890625,1837.260009765625,0],["2000-06-02",1852.0899658203125,1910.4000244140625,1852.0899658203125,1910.4000244140625,0],["2000-06-05",1939.6800537109375,1994.699951171875,1939.6800537109375,1982.4300537109375,0],["2000-06-06",1976.8800048828125,2002.3900146484375,1948.0799560546875,2001.719970703125,0],["2000-06-07",2002.5400390625,2041.739990234375,1992.760009765625,2034.8699951171875,0],["2000-06-08",2045.3800048828125,2061.7900390625,2029.25,2060.27001953125,0],["2000-06-09",2058.469970703125,2058.469970703125,2026.8299560546875,2042.6099853515625,0],["2000-06-12",2040.1700439453125,2063.159912109375,2034.22998046875,2042.06005859375,0],["2000-06-13",2042.300048828125,2042.300048828125,1993.8299560546875,2018.6300048828125,0],["2000-06-14",2024.949951171875,2042.8299560546875,2004.43994140625,2036.1800537109375,0],["2000-06-15",2039.510009765625,2048.35009765625,2023.3599853515625,2035.6700439453125,0],["2000-06-16",2038.800048828125,2040.719970703125,2006.9599609375,2012.199951171875,0],["2000-06-19",2007.5,2010.530029296875,1977.4599609375,1996.1800537109375,0],["2000-06-20",2004.93994140625,2024.1700439453125,1991.2900390625,2010.0799560546875,0],["2000-06-21",2009.699951171875,2029.3399658203125,2002.3900146484375,2029.3399658203125,0],["2000-06-22",2031.449951171875,2094.18994140625,2019.6600341796875,2028.6199951171875,0],["2000-06-23",2025.3699951171875,2037.56005859375,2000.8599853515625,2034.31005859375,0],["2000-06-26",2034.8800048828125,2035.5999755859375,2016.9100341796875,2027.1199951171875,0],["2000-06-27",2028.6099853515625,2036.43994140625,2022.77001953125,2036.43994140625,0],["2000-06-28",2034.56005859375,2063.139892578125,2033.6700439453125,2061.159912109375,0],["2000-06-29",2062.06005859375,2071.56005859375,2045.449951171875,2049.7099609375,0],["2000-06-30",2045.550048828125,2053.919921875,2034.6199951171875,2037.969970703125,0],["2000-07-03",2044.1300048828125,2075.590087890625,2042.5899658203125,2070.81005859375,0],["2000-07-04",2074.219970703125,2077.72998046875,2064.93994140625,2072.419921875,0],["2000-07-05",2075.050048828125,2092.159912109375,2074.06005859375,2080.330078125,0],["2000-07-06",2072.760009765625,2075.0,2018.449951171875,2064.75,0],["2000-07-07",2069.77001953125,2106.550048828125,2069.77001953125,2092.6298828125,0],["2000-07-10",2093.969970703125,2118.56005859375,2093.969970703125,2098.110107421875,0],["2000-07-11",2104.300048828125,2109.739990234375,2085.639892578125,2107.080078125,0],["2000-07-12",2106.830078125,2123.219970703125,2103.510009765625,2113.3701171875,0],["2000-07-13",2119.52001953125,2123.330078125,2080.3701171875,2085.010009765625,0],["2000-07-14",2085.610107421875,2091.4599609375,2066.2099609375,2079.889892578125,0],["2000-07-17",2083.4599609375,2112.56005859375,2083.4599609375,2107.93994140625,0],["2000-07-18",2107.93994140625,2117.39990234375,2094.820068359375,2106.469970703125,0],["2000-07-19",2107.050048828125,2147.6201171875,2096.949951171875,2137.2099609375,0],["2000-07-20",2137.35009765625,2137.719970703125,2123.090087890625,2133.25,0],["2000-07-21",2136.5,2158.93994140625,2125.31005859375,2126.699951171875,0],["2000-07-24",2124.429931640625,2130.669921875,2098.9599609375,2098.9599609375,0],["2000-07-25",2093.64990234375,2113.75,2080.429931640625,2098.300048828125,0],["2000-07-26",2097.300048828125,2110.10009765625,2078.2900390625,2079.169921875,0],["2000-07-27",2071.68994140625,2072.389892578125,2052.929931640625,2057.02001953125,0],["2000-07-28",2049.090087890625,2056.85009765625,2033.9300537109375,2039.02001953125,0],["2000-07-31",2033.6600341796875,2054.72998046875,2008.6600341796875,2051.2099609375,0],["2000-08-01",2058.530029296875,2074.080078125,2054.739990234375,2074.080078125,0],["2000-08-02",2074.090087890625,2074.909912109375,2057.64990234375,2065.919921875,0],["2000-08-03",2065.929931640625,2069.81005859375,2043.760009765625,2045.030029296875,0],["2000-08-04",2048.360107421875,2065.139892578125,2044.8599853515625,2052.72998046875,0],["2000-08-07",2052.6298828125,2062.389892578125,2044.8399658203125,2059.320068359375,0],["2000-08-08",2059.68994140625,2068.25,2044.6300048828125,2045.02001953125,0],["2000-08-10",2046.1700439453125,2090.06005859375,2046.1700439453125,2084.330078125,0],["2000-08-11",2087.25,2101.0,2084.89990234375,2101.0,0],["2000-08-14",2104.47998046875,2128.02001953125,2104.47998046875,2127.139892578125,0],["2000-08-15",2135.0,2155.260009765625,2135.0,2153.43994140625,0],["2000-08-16",2154.139892578125,2191.60009765625,2143.010009765625,2185.8701171875,0],["2000-08-17",2186.25,2216.280029296875,2186.25,2207.050048828125,0],["2000-08-18",2208.639892578125,2215.2900390625,2178.3798828125,2185.52001953125,0],["2000-08-21",2192.070068359375,2200.68994140625,2183.35009765625,2200.68994140625,0],["2000-08-22",2206.820068359375,2221.1298828125,2194.889892578125,2210.510009765625,0],["2000-08-23",2213.489990234375,2216.0,2184.47998046875,2190.449951171875,0],["2000-08-24",2191.409912109375,2194.5,2165.81005859375,2173.9599609375,0],["2000-08-25",2171.43994140625,2174.919921875,2153.639892578125,2166.2900390625,0],["2000-08-28",2165.669921875,2177.139892578125,2160.889892578125,2176.110107421875,0],["2000-08-29",2177.5400390625,2179.260009765625,2162.260009765625,2166.679931640625,0],["2000-08-30",2163.5,2165.340087890625,2148.830078125,2165.340087890625,0],["2000-08-31",2160.25,2166.110107421875,2135.929931640625,2147.77001953125,0],["2000-09-01",2158.77001953125,2171.469970703125,2154.179931640625,2160.699951171875,0],["2000-09-04",2164.47998046875,2192.93994140625,2164.47998046875,2190.06005859375,0],["2000-09-05",2193.449951171875,2195.510009765625,2176.0,2177.89990234375,0],["2000-09-06",2176.679931640625,2176.679931640625,2155.719970703125,2163.389892578125,0],["2000-09-07",2154.889892578125,2159.949951171875,2141.489990234375,2141.489990234375,0],["2000-09-08",2146.260009765625,2150.909912109375,2126.31005859375,2135.050048828125,0],["2000-09-11",2133.030029296875,2133.030029296875,2107.89990234375,2119.610107421875,0],["2000-09-12",2122.139892578125,2122.139892578125,2081.1201171875,2086.06005859375,0],["2000-09-13",2081.77001953125,2099.030029296875,2069.760009765625,2082.090087890625,0],["2000-09-14",2081.949951171875,2096.550048828125,2075.5400390625,2077.02001953125,0],["2000-09-15",2071.929931640625,2087.5400390625,2053.68994140625,2053.68994140625,0],["2000-09-18",2040.489990234375,2043.9000244140625,2016.2099609375,2016.260009765625,0],["2000-09-19",2003.1700439453125,2014.72998046875,1975.52001953125,2014.4200439453125,0],["2000-09-20",2025.3399658203125,2030.3199462890625,1995.06005859375,2006.5899658203125,0],["2000-09-21",2003.77001953125,2003.77001953125,1972.27001953125,1988.81005859375,0],["2000-09-22",1965.93994140625,1965.93994140625,1915.260009765625,1932.989990234375,0],["2000-09-25",1951.9100341796875,1984.2900390625,1951.9100341796875,1977.5999755859375,0],["2000-09-26",1974.1700439453125,2000.050048828125,1960.969970703125,1989.47998046875,0],["2000-09-27",1971.56005859375,1980.9300537109375,1963.93994140625,1970.2900390625,0],["2000-09-28",1959.1600341796875,1978.4100341796875,1955.6700439453125,1964.93994140625,0],["2000-09-29",1983.530029296875,1997.030029296875,1968.0899658203125,1997.030029296875,0],["2000-10-02",1970.9300537109375,1979.75,1956.6400146484375,1972.949951171875,0],["2000-10-03",1956.1500244140625,1981.8299560546875,1953.31005859375,1978.1400146484375,0],["2000-10-04",1962.510009765625,1994.3199462890625,1962.1500244140625,1976.68994140625,0],["2000-10-05",1979.8199462890625,2003.5899658203125,1979.8199462890625,1995.010009765625,0],["2000-10-06",1990.010009765625,1990.010009765625,1955.3900146484375,1962.969970703125,0],["2000-10-09",1946.77001953125,1946.77001953125,1886.93994140625,1887.1800537109375,0],["2000-10-10",1892.6199951171875,1913.81005859375,1872.9000244140625,1913.81005859375,0],["2000-10-11",1882.510009765625,1882.510009765625,1846.56005859375,1846.56005859375,0],["2000-10-12",1834.1300048828125,1865.8499755859375,1823.3499755859375,1865.8499755859375,0],["2000-10-13",1806.7900390625,1860.4000244140625,1796.6600341796875,1860.4000244140625,0],["2000-10-16",1862.530029296875,1883.3699951171875,1860.9100341796875,1883.3699951171875,0],["2000-10-17",1875.4200439453125,1876.5799560546875,1818.449951171875,1818.449951171875,0],["2000-10-18",1800.5699462890625,1838.050048828125,1797.3299560546875,1828.56005859375,0],["2000-10-19",1819.1600341796875,1884.050048828125,1818.239990234375,1884.050048828125,0],["2000-10-20",1915.510009765625,1943.760009765625,1914.3199462890625,1923.6700439453125,0],["2000-10-23",1930.0899658203125,1932.949951171875,1904.8900146484375,1914.489990234375,0],["2000-10-24",1908.8800048828125,1920.1700439453125,1904.300048828125,1915.68994140625,0],["2000-10-25",1914.5999755859375,1925.699951171875,1904.4000244140625,1922.280029296875,0],["2000-10-27",1920.8599853515625,1963.050048828125,1918.719970703125,1961.0400390625,0],["2000-10-30",1976.8900146484375,1980.9200439453125,1955.530029296875,1957.75,0],["2000-10-31",1962.06005859375,1976.5400390625,1944.300048828125,1976.5400390625,0],["2000-11-01",2018.4300537109375,2052.56005859375,2018.4300537109375,2040.010009765625,0],["2000-11-02",2035.9300537109375,2056.47998046875,2028.9599609375,2040.4300537109375,0],["2000-11-03",2059.3701171875,2064.669921875,2024.010009765625,2061.5,0],["2000-11-06",2064.72998046875,2069.469970703125,2002.030029296875,2006.8399658203125,0],["2000-11-07",2013.31005859375,2028.1600341796875,2011.4300537109375,2021.300048828125,0],["2000-11-08",2017.5899658203125,2022.219970703125,1995.8599853515625,2016.52001953125,0],["2000-11-09",1994.4599609375,2012.7900390625,1988.3800048828125,2003.7900390625,0],["2000-11-10",1990.280029296875,2000.300048828125,1969.050048828125,1986.199951171875,0],["2000-11-13",1953.97998046875,1953.97998046875,1931.1700439453125,1937.969970703125,0],["2000-11-14",1930.239990234375,1980.550048828125,1929.5999755859375,1980.550048828125,0],["2000-11-15",2003.8399658203125,2006.0799560546875,1956.8599853515625,1957.6800537109375,0],["2000-11-16",1964.3800048828125,1991.81005859375,1963.1800537109375,1982.3399658203125,0],["2000-11-17",1974.8299560546875,1974.8299560546875,1948.449951171875,1953.5400390625,0],["2000-11-20",1952.75,1953.1600341796875,1934.18994140625,1934.18994140625,0],["2000-11-21",1922.3399658203125,1930.47998046875,1901.72998046875,1924.3800048828125,0],["2000-11-22",1918.97998046875,1941.5999755859375,1911.0699462890625,1911.0699462890625,0],["2000-11-23",1909.72998046875,1943.22998046875,1903.969970703125,1940.27001953125,0],["2000-11-24",1945.77001953125,1986.699951171875,1945.77001953125,1984.3599853515625,0],["2000-11-27",1993.25,1994.9200439453125,1971.68994140625,1979.52001953125,0],["2000-11-28",1977.27001953125,1982.9200439453125,1961.75,1966.260009765625,0],["2000-11-29",1954.22998046875,1963.3599853515625,1950.469970703125,1960.7099609375,0],["2000-11-30",1952.280029296875,1962.4599609375,1938.9599609375,1952.22998046875,0],["2000-12-01",1923.010009765625,1955.0,1918.6800537109375,1955.0,0],["2000-12-04",1952.5,1952.5,1929.199951171875,1930.969970703125,0],["2000-12-05",1938.3699951171875,1953.6099853515625,1933.9300537109375,1953.6099853515625,0],["2000-12-06",1988.1800537109375,1989.050048828125,1966.969970703125,1974.8299560546875,0],["2000-12-07",1960.3900146484375,1961.9300537109375,1944.3499755859375,1958.72998046875,0],["2000-12-08",1946.800048828125,1965.1600341796875,1944.949951171875,1960.1600341796875,0],["2000-12-11",1973.3299560546875,2004.4100341796875,1971.81005859375,2004.2900390625,0],["2000-12-12",2004.489990234375,2007.4100341796875,1978.6800537109375,1983.7099609375,0],["2000-12-13",1973.760009765625,2021.6400146484375,1972.6400146484375,2013.6600341796875,0],["2000-12-14",2001.1400146484375,2006.4200439453125,1980.5400390625,1980.5400390625,0],["2000-12-15",1970.3499755859375,1978.4200439453125,1945.31005859375,1948.1800537109375,0],["2000-12-18",1943.9000244140625,1971.6500244140625,1938.800048828125,1969.72998046875,0],["2000-12-19",1969.3199462890625,1969.3199462890625,1950.8900146484375,1960.8599853515625,0],["2000-12-20",1948.449951171875,1948.8699951171875,1917.530029296875,1929.3199462890625,0],["2000-12-21",1901.5,1911.1099853515625,1891.739990234375,1898.8399658203125,0],["2000-12-22",1906.3800048828125,1918.1099853515625,1896.8199462890625,1902.8599853515625,0],["2000-12-26",1907.8800048828125,1912.8800048828125,1892.530029296875,1892.5999755859375,0],["2000-12-28",1902.0699462890625,1913.4000244140625,1900.1500244140625,1900.530029296875,0],["2000-12-29",1903.56005859375,1926.8299560546875,1903.56005859375,1926.8299560546875,0],["2001-01-02",1922.81005859375,1922.81005859375,1892.1099853515625,1896.280029296875,0],["2001-01-03",1881.93994140625,1881.93994140625,1846.9300537109375,1861.52001953125,0],["2001-01-04",1922.22998046875,1932.3399658203125,1906.8199462890625,1920.75,0],["2001-01-05",1923.9100341796875,1974.8199462890625,1921.010009765625,1974.8199462890625,0],["2001-01-08",1948.3299560546875,1951.199951171875,1930.8399658203125,1951.199951171875,0],["2001-01-09",1954.760009765625,1972.4200439453125,1952.0400390625,1968.0699462890625,0],["2001-01-10",1965.8599853515625,1980.3399658203125,1958.8499755859375,1969.9100341796875,0],["2001-01-11",1963.22998046875,1969.010009765625,1915.02001953125,1915.02001953125,0],["2001-01-12",1929.800048828125,1931.5400390625,1910.530029296875,1919.8199462890625,0],["2001-01-15",1919.1700439453125,1932.4300537109375,1909.3199462890625,1929.43994140625,0],["2001-01-16",1931.780029296875,1939.3399658203125,1916.02001953125,1916.02001953125,0],["2001-01-17",1917.760009765625,1921.449951171875,1887.4000244140625,1907.1800537109375,0],["2001-01-18",1907.030029296875,1907.030029296875,1880.56005859375,1887.5899658203125,0],["2001-01-19",1904.8800048828125,1920.469970703125,1889.050048828125,1906.8900146484375,0],["2001-01-22",1899.300048828125,1910.97998046875,1877.43994140625,1910.97998046875,0],["2001-01-23",1908.43994140625,1917.8299560546875,1901.2099609375,1914.199951171875,0],["2001-01-26",1905.760009765625,1916.199951171875,1897.4000244140625,1905.8900146484375,0],["2001-01-29",1896.0699462890625,1940.8499755859375,1895.52001953125,1932.050048828125,0],["2001-01-30",1939.27001953125,1964.8399658203125,1938.4000244140625,1961.52001953125,0],["2001-01-31",1980.6199951171875,1991.2900390625,1965.9000244140625,1991.2900390625,0],["2001-02-01",1984.4300537109375,1988.2900390625,1957.7900390625,1982.3800048828125,0],["2001-02-02",1981.8800048828125,1986.5899658203125,1965.52001953125,1976.5999755859375,0],["2001-02-05",1967.0799560546875,1967.2099609375,1953.3900146484375,1953.3900146484375,0],["2001-02-06",1961.72998046875,1967.3599853515625,1943.5699462890625,1947.77001953125,0],["2001-02-07",1945.5699462890625,1960.25,1941.8299560546875,1942.6500244140625,0],["2001-02-08",1939.0899658203125,1982.3399658203125,1938.9599609375,1982.3399658203125,0],["2001-02-09",1975.3599853515625,1979.5,1967.0999755859375,1973.3699951171875,0],["2001-02-12",1965.4100341796875,1990.1800537109375,1962.3699951171875,1990.1800537109375,0],["2001-02-13",1995.5799560546875,2000.3299560546875,1983.31005859375,1988.7900390625,0],["2001-02-14",1985.81005859375,1985.81005859375,1961.0799560546875,1966.0999755859375,0],["2001-02-15",1965.3900146484375,1979.5699462890625,1964.699951171875,1975.550048828125,0],["2001-02-16",1978.9300537109375,1983.18994140625,1970.43994140625,1971.56005859375,0],["2001-02-19",1957.6500244140625,1961.6800537109375,1946.47998046875,1948.010009765625,0],["2001-02-20",1951.5400390625,1976.1300048828125,1951.5400390625,1976.1300048828125,0],["2001-02-21",1965.300048828125,1968.8699951171875,1958.8900146484375,1961.219970703125,0],["2001-02-22",1942.3499755859375,1954.9300537109375,1942.010009765625,1944.6199951171875,0],["2001-02-23",1943.8900146484375,1957.3399658203125,1942.9300537109375,1946.8599853515625,0],["2001-02-26",1956.7900390625,1961.2099609375,1946.8399658203125,1960.31005859375,0],["2001-02-27",1969.22998046875,1971.699951171875,1932.75,1937.1400146484375,0],["2001-02-28",1914.77001953125,1947.4000244140625,1912.1400146484375,1947.4000244140625,0],["2001-03-01",1935.75,1935.760009765625,1910.199951171875,1911.77001953125,0],["2001-03-02",1912.75,1915.699951171875,1902.0799560546875,1907.239990234375,0],["2001-03-05",1906.1300048828125,1908.8800048828125,1896.18994140625,1900.06005859375,0],["2001-03-07",1923.6600341796875,1923.8699951171875,1906.6400146484375,1910.739990234375,0],["2001-03-08",1915.3399658203125,1921.8900146484375,1903.219970703125,1905.1700439453125,0],["2001-03-09",1905.5400390625,1905.719970703125,1890.3900146484375,1898.3199462890625,0],["2001-03-12",1881.239990234375,1882.489990234375,1845.8599853515625,1849.8399658203125,0],["2001-03-13",1813.3399658203125,1813.3399658203125,1779.260009765625,1797.969970703125,0],["2001-03-14",1816.010009765625,1816.300048828125,1785.0899658203125,1792.1800537109375,0],["2001-03-15",1761.1400146484375,1798.9200439453125,1757.800048828125,1793.8399658203125,0],["2001-03-16",1796.8199462890625,1796.8199462890625,1770.949951171875,1772.0999755859375,0],["2001-03-19",1761.0699462890625,1765.760009765625,1719.239990234375,1722.1500244140625,0],["2001-03-20",1733.7900390625,1739.5400390625,1715.3599853515625,1731.699951171875,0],["2001-03-21",1692.0799560546875,1743.0899658203125,1692.0799560546875,1728.0,0],["2001-03-22",1711.4100341796875,1720.7099609375,1680.5400390625,1683.52001953125,0],["2001-03-23",1692.5999755859375,1715.72998046875,1676.1800537109375,1715.31005859375,0],["2001-03-26",1723.1700439453125,1727.1099853515625,1702.47998046875,1718.18994140625,0],["2001-03-27",1706.22998046875,1709.4300537109375,1678.280029296875,1679.3900146484375,0],["2001-03-28",1685.6700439453125,1706.27001953125,1654.3199462890625,1654.3199462890625,0],["2001-03-29",1644.3499755859375,1653.22998046875,1622.27001953125,1628.030029296875,0],["2001-03-30",1630.3599853515625,1675.3299560546875,1630.3599853515625,1674.18994140625,0],["2001-04-02",1666.9000244140625,1668.2099609375,1643.550048828125,1648.9000244140625,0],["2001-04-03",1639.52001953125,1654.5,1636.6800537109375,1644.1099853515625,0],["2001-04-04",1620.4000244140625,1632.18994140625,1617.6400146484375,1621.989990234375,0],["2001-04-05",1627.97998046875,1676.8800048828125,1627.97998046875,1676.8800048828125,0],["2001-04-06",1714.530029296875,1715.27001953125,1661.5899658203125,1670.1800537109375,0],["2001-04-09",1658.56005859375,1658.56005859375,1578.72998046875,1594.949951171875,0],["2001-04-10",1588.02001953125,1605.1199951171875,1575.510009765625,1605.1199951171875,0],["2001-04-11",1616.2900390625,1626.02001953125,1604.800048828125,1616.199951171875,0],["2001-04-12",1603.5999755859375,1613.739990234375,1591.1800537109375,1592.5799560546875,0],["2001-04-16",1595.6199951171875,1602.949951171875,1591.0799560546875,1593.8699951171875,0],["2001-04-17",1583.9100341796875,1585.3299560546875,1558.0400390625,1566.72998046875,0],["2001-04-18",1579.47998046875,1605.97998046875,1570.780029296875,1605.97998046875,0],["2001-04-19",1669.9300537109375,1673.5400390625,1634.780029296875,1645.93994140625,0],["2001-04-20",1651.030029296875,1656.18994140625,1632.5,1656.18994140625,0],["2001-04-23",1653.3900146484375,1684.9000244140625,1649.27001953125,1684.9000244140625,0],["2001-04-24",1666.8299560546875,1686.1400146484375,1654.9000244140625,1686.1400146484375,0],["2001-04-25",1673.77001953125,1686.5999755859375,1669.9000244140625,1670.8299560546875,0],["2001-04-26",1682.8199462890625,1688.8900146484375,1668.699951171875,1670.0699462890625,0],["2001-04-27",1672.8299560546875,1698.9000244140625,1671.6700439453125,1686.449951171875,0],["2001-04-30",1693.4200439453125,1722.719970703125,1693.199951171875,1722.719970703125,0],["2001-05-02",1735.75,1753.469970703125,1735.75,1737.6600341796875,0],["2001-05-03",1747.530029296875,1754.3499755859375,1729.7099609375,1734.22998046875,0],["2001-05-04",1722.3499755859375,1723.5699462890625,1711.0699462890625,1714.8399658203125,0],["2001-05-08",1714.77001953125,1716.1800537109375,1692.4000244140625,1701.97998046875,0],["2001-05-09",1698.9100341796875,1702.989990234375,1682.3399658203125,1682.3399658203125,0],["2001-05-10",1681.18994140625,1703.8499755859375,1679.8399658203125,1688.9000244140625,0],["2001-05-11",1691.6500244140625,1703.3499755859375,1683.5,1703.3499755859375,0],["2001-05-14",1697.199951171875,1697.199951171875,1677.199951171875,1680.0699462890625,0],["2001-05-15",1675.699951171875,1690.6300048828125,1673.25,1690.6300048828125,0],["2001-05-16",1683.969970703125,1684.9599609375,1653.8599853515625,1656.72998046875,0],["2001-05-17",1679.1500244140625,1692.0899658203125,1679.1500244140625,1681.969970703125,0],["2001-05-18",1683.0799560546875,1683.4100341796875,1661.260009765625,1662.6400146484375,0],["2001-05-21",1665.5,1668.4200439453125,1654.050048828125,1666.68994140625,0],["2001-05-22",1666.68994140625,1688.219970703125,1665.5400390625,1682.300048828125,0],["2001-05-23",1682.5899658203125,1697.3699951171875,1682.280029296875,1686.9599609375,0],["2001-05-24",1675.030029296875,1693.1700439453125,1672.5799560546875,1692.3800048828125,0],["2001-05-25",1694.3299560546875,1695.18994140625,1683.800048828125,1687.75,0],["2001-05-28",1682.6500244140625,1682.77001953125,1672.949951171875,1676.550048828125,0],["2001-05-29",1674.6099853515625,1684.18994140625,1673.31005859375,1682.25,0],["2001-05-30",1677.0699462890625,1677.0699462890625,1659.800048828125,1662.739990234375,0],["2001-05-31",1648.3299560546875,1660.8299560546875,1637.0999755859375,1657.050048828125,0],["2001-06-01",1663.47998046875,1663.530029296875,1645.469970703125,1649.780029296875,0],["2001-06-04",1654.27001953125,1684.3800048828125,1654.27001953125,1666.1199951171875,0],["2001-06-05",1673.75,1684.9300537109375,1672.22998046875,1674.6199951171875,0],["2001-06-06",1685.300048828125,1699.9000244140625,1679.1300048828125,1679.1300048828125,0],["2001-06-07",1678.8399658203125,1693.3299560546875,1677.989990234375,1683.77001953125,0],["2001-06-08",1693.68994140625,1711.219970703125,1693.68994140625,1707.4599609375,0],["2001-06-11",1693.0899658203125,1696.6800537109375,1679.18994140625,1685.97998046875,0],["2001-06-12",1669.5699462890625,1685.219970703125,1669.469970703125,1678.3800048828125,0],["2001-06-13",1692.300048828125,1697.02001953125,1684.47998046875,1696.0,0],["2001-06-14",1698.3499755859375,1708.72998046875,1687.02001953125,1689.5,0],["2001-06-15",1680.5899658203125,1706.0999755859375,1676.0899658203125,1706.0999755859375,0],["2001-06-18",1703.1400146484375,1713.719970703125,1698.1099853515625,1713.719970703125,0],["2001-06-19",1704.0899658203125,1706.6300048828125,1691.4200439453125,1701.6099853515625,0],["2001-06-20",1699.4100341796875,1699.4100341796875,1683.0999755859375,1684.800048828125,0],["2001-06-21",1688.0699462890625,1697.7099609375,1677.3599853515625,1685.9300537109375,0],["2001-06-22",1693.68994140625,1716.8800048828125,1692.780029296875,1716.8800048828125,0],["2001-06-25",1700.8399658203125,1719.0899658203125,1689.9100341796875,1707.5699462890625,0],["2001-06-26",1709.4300537109375,1716.9100341796875,1706.06005859375,1710.0699462890625,0],["2001-06-27",1704.469970703125,1710.3699951171875,1699.1099853515625,1703.3800048828125,0],["2001-06-28",1707.6099853515625,1717.43994140625,1702.0699462890625,1707.6400146484375,0],["2001-06-29",1713.27001953125,1726.5,1711.6700439453125,1726.5,0],["2001-07-02",1728.06005859375,1728.1099853515625,1702.6500244140625,1706.6199951171875,0],["2001-07-03",1707.81005859375,1712.6199951171875,1703.27001953125,1703.27001953125,0],["2001-07-04",1698.6700439453125,1699.550048828125,1682.1099853515625,1693.7099609375,0],["2001-07-05",1696.6600341796875,1696.6600341796875,1685.3900146484375,1688.02001953125,0],["2001-07-06",1682.050048828125,1682.4100341796875,1660.760009765625,1660.760009765625,0],["2001-07-09",1647.6199951171875,1658.3800048828125,1631.260009765625,1654.5799560546875,0],["2001-07-10",1651.8800048828125,1682.93994140625,1651.8800048828125,1680.3399658203125,0],["2001-07-11",1668.1199951171875,1668.1199951171875,1656.260009765625,1661.3900146484375,0],["2001-07-12",1665.719970703125,1672.81005859375,1662.780029296875,1672.81005859375,0],["2001-07-13",1679.47998046875,1680.4300537109375,1653.1500244140625,1656.93994140625,0],["2001-07-16",1659.199951171875,1660.56005859375,1648.06005859375,1660.56005859375,0],["2001-07-17",1654.0999755859375,1656.18994140625,1638.550048828125,1638.780029296875,0],["2001-07-18",1640.1400146484375,1646.449951171875,1625.8299560546875,1627.8199462890625,0],["2001-07-19",1627.6400146484375,1632.3399658203125,1622.6099853515625,1626.8399658203125,0],["2001-07-20",1626.6700439453125,1641.31005859375,1625.780029296875,1638.0799560546875,0],["2001-07-23",1633.31005859375,1638.4100341796875,1622.8599853515625,1627.3900146484375,0],["2001-07-24",1619.3800048828125,1632.0,1618.550048828125,1630.8499755859375,0],["2001-07-25",1624.3199462890625,1632.510009765625,1622.760009765625,1632.510009765625,0],["2001-07-26",1636.3499755859375,1639.989990234375,1632.5799560546875,1639.3599853515625,0],["2001-07-27",1641.9300537109375,1643.56005859375,1634.530029296875,1640.4000244140625,0],["2001-07-30",1641.6099853515625,1657.9599609375,1639.43994140625,1657.56005859375,0],["2001-07-31",1653.72998046875,1666.27001953125,1646.8299560546875,1666.030029296875,0],["2001-08-01",1669.0799560546875,1684.8299560546875,1668.510009765625,1684.8299560546875,0],["2001-08-02",1680.8499755859375,1682.6600341796875,1667.1600341796875,1670.0799560546875,0],["2001-08-03",1670.780029296875,1670.780029296875,1649.3599853515625,1649.3599853515625,0],["2001-08-06",1649.77001953125,1664.3299560546875,1647.8699951171875,1658.2099609375,0],["2001-08-07",1657.5,1657.5,1648.1500244140625,1657.1099853515625,0],["2001-08-08",1655.260009765625,1655.260009765625,1641.9100341796875,1641.9100341796875,0],["2001-08-10",1637.5699462890625,1642.969970703125,1633.1800537109375,1641.4300537109375,0],["2001-08-13",1646.97998046875,1646.97998046875,1623.6700439453125,1626.1400146484375,0],["2001-08-14",1629.4200439453125,1648.949951171875,1628.3299560546875,1647.449951171875,0],["2001-08-15",1646.7900390625,1652.47998046875,1643.5799560546875,1644.68994140625,0],["2001-08-16",1638.8199462890625,1642.72998046875,1632.530029296875,1634.0999755859375,0],["2001-08-17",1637.6500244140625,1647.1800537109375,1636.18994140625,1636.18994140625,0],["2001-08-20",1630.56005859375,1632.699951171875,1619.449951171875,1626.9200439453125,0],["2001-08-21",1628.699951171875,1631.6400146484375,1622.0999755859375,1631.6400146484375,0],["2001-08-22",1622.9200439453125,1632.8499755859375,1621.6700439453125,1632.4000244140625,0],["2001-08-23",1636.1400146484375,1640.1600341796875,1632.8699951171875,1635.3900146484375,0],["2001-08-24",1635.2900390625,1635.9100341796875,1623.989990234375,1624.6099853515625,0],["2001-08-27",1633.1600341796875,1645.7099609375,1632.030029296875,1644.949951171875,0],["2001-08-28",1641.6199951171875,1642.010009765625,1634.31005859375,1640.6500244140625,0],["2001-08-29",1633.9599609375,1634.8299560546875,1625.8900146484375,1634.8299560546875,0],["2001-08-30",1630.9100341796875,1630.9100341796875,1615.739990234375,1615.739990234375,0],["2001-08-31",1607.8800048828125,1622.8699951171875,1607.8800048828125,1619.1199951171875,0],["2001-09-03",1622.2099609375,1625.9599609375,1613.72998046875,1615.510009765625,0],["2001-09-04",1614.68994140625,1623.530029296875,1604.030029296875,1620.550048828125,0],["2001-09-05",1616.1600341796875,1624.8699951171875,1612.050048828125,1622.52001953125,0],["2001-09-06",1617.68994140625,1621.1600341796875,1607.2099609375,1608.0,0],["2001-09-07",1591.550048828125,1591.550048828125,1573.52001953125,1576.949951171875,0],["2001-09-10",1565.780029296875,1565.780029296875,1552.8499755859375,1558.449951171875,0],["2001-09-11",1558.699951171875,1572.7900390625,1558.699951171875,1566.760009765625,0],["2001-09-12",1440.6400146484375,1487.6600341796875,1426.9300537109375,1450.449951171875,0],["2001-09-13",1459.6800537109375,1465.8199462890625,1436.739990234375,1438.6700439453125,0],["2001-09-14",1437.1600341796875,1437.1600341796875,1390.56005859375,1400.300048828125,0],["2001-09-17",1370.1700439453125,1370.1700439453125,1323.6400146484375,1334.449951171875,0],["2001-09-18",1355.0899658203125,1361.3399658203125,1311.030029296875,1324.300048828125,0],["2001-09-19",1327.8900146484375,1346.1600341796875,1308.489990234375,1342.1600341796875,0],["2001-09-20",1318.5699462890625,1323.510009765625,1303.530029296875,1313.469970703125,0],["2001-09-21",1275.5999755859375,1275.5999755859375,1226.68994140625,1241.2900390625,0],["2001-09-24",1222.97998046875,1287.9599609375,1197.8499755859375,1284.6800537109375,0],["2001-09-25",1309.6500244140625,1317.5699462890625,1276.06005859375,1281.52001953125,0],["2001-09-26",1279.550048828125,1281.260009765625,1251.77001953125,1277.7099609375,0],["2001-09-27",1265.8199462890625,1312.1400146484375,1264.4599609375,1310.8699951171875,0],["2001-09-28",1311.530029296875,1328.93994140625,1311.530029296875,1319.530029296875,0],["2001-10-01",1329.5400390625,1347.1300048828125,1318.3399658203125,1332.2900390625,0],["2001-10-02",1329.6300048828125,1350.3199462890625,1327.469970703125,1350.3199462890625,0],["2001-10-03",1357.510009765625,1362.530029296875,1334.7900390625,1335.260009765625,0],["2001-10-04",1354.2900390625,1381.52001953125,1354.2900390625,1377.739990234375,0],["2001-10-05",1375.1099853515625,1386.77001953125,1362.1600341796875,1385.449951171875,0],["2001-10-08",1362.3699951171875,1362.3699951171875,1339.0899658203125,1349.010009765625,0],["2001-10-09",1351.6099853515625,1385.3299560546875,1351.6099853515625,1382.56005859375,0],["2001-10-10",1366.18994140625,1379.1199951171875,1358.75,1365.56005859375,0],["2001-10-11",1381.75,1398.97998046875,1381.75,1395.739990234375,0],["2001-10-12",1417.0400390625,1423.1800537109375,1402.219970703125,1416.239990234375,0],["2001-10-15",1405.989990234375,1431.719970703125,1401.6800537109375,1420.780029296875,0],["2001-10-16",1417.1600341796875,1433.8199462890625,1415.780029296875,1428.6500244140625,0],["2001-10-17",1431.3900146484375,1442.0699462890625,1424.3800048828125,1442.0699462890625,0],["2001-10-18",1420.5699462890625,1424.81005859375,1406.739990234375,1406.739990234375,0],["2001-10-19",1404.7900390625,1410.1600341796875,1388.0,1388.77001953125,0],["2001-10-22",1394.4000244140625,1398.510009765625,1382.4300537109375,1387.97998046875,0],["2001-10-23",1400.8800048828125,1408.0999755859375,1394.0799560546875,1405.489990234375,0],["2001-10-24",1405.68994140625,1423.52001953125,1403.6500244140625,1417.199951171875,0],["2001-10-25",1419.6300048828125,1424.6600341796875,1408.1800537109375,1409.1800537109375,0],["2001-10-26",1416.1700439453125,1424.0899658203125,1403.8699951171875,1411.25,0],["2001-10-29",1406.8800048828125,1411.27001953125,1387.4100341796875,1393.739990234375,0],["2001-10-30",1376.0999755859375,1384.3199462890625,1362.68994140625,1383.3599853515625,0],["2001-10-31",1375.0999755859375,1379.2099609375,1364.97998046875,1367.8399658203125,0],["2001-11-01",1370.0400390625,1374.5799560546875,1347.510009765625,1347.510009765625,0],["2001-11-02",1351.93994140625,1361.4200439453125,1341.1300048828125,1341.5699462890625,0],["2001-11-05",1340.72998046875,1349.5999755859375,1325.0699462890625,1340.489990234375,0],["2001-11-06",1339.75,1352.300048828125,1326.280029296875,1335.010009765625,0],["2001-11-07",1340.9000244140625,1341.9200439453125,1328.5,1328.5,0],["2001-11-08",1330.31005859375,1337.719970703125,1323.050048828125,1332.9100341796875,0],["2001-11-09",1337.1800537109375,1368.9000244140625,1335.219970703125,1362.77001953125,0],["2001-11-12",1368.949951171875,1384.6400146484375,1368.18994140625,1370.3199462890625,0],["2001-11-13",1354.81005859375,1378.0400390625,1354.81005859375,1366.3299560546875,0],["2001-11-15",1386.6400146484375,1438.469970703125,1386.6400146484375,1432.1700439453125,0],["2001-11-16",1434.7900390625,1450.56005859375,1422.1700439453125,1422.1700439453125,0],["2001-11-19",1422.219970703125,1457.1800537109375,1422.219970703125,1452.199951171875,0],["2001-11-20",1468.8599853515625,1481.050048828125,1446.8199462890625,1446.8199462890625,0],["2001-11-21",1440.93994140625,1471.9000244140625,1438.199951171875,1465.199951171875,0],["2001-11-22",1456.969970703125,1457.1500244140625,1444.9599609375,1451.1300048828125,0],["2001-11-23",1446.449951171875,1462.31005859375,1443.5,1458.199951171875,0],["2001-11-26",1464.239990234375,1486.81005859375,1464.1500244140625,1475.550048828125,0],["2001-11-27",1484.280029296875,1502.5,1483.18994140625,1502.0999755859375,0],["2001-11-28",1493.0400390625,1495.6500244140625,1468.93994140625,1476.530029296875,0],["2001-11-29",1461.489990234375,1465.4100341796875,1451.6800537109375,1454.4000244140625,0],["2001-11-30",1467.719970703125,1484.97998046875,1467.3900146484375,1478.5400390625,0],["2001-12-03",1479.800048828125,1497.4599609375,1477.77001953125,1494.280029296875,0],["2001-12-04",1491.300048828125,1541.8599853515625,1490.25,1538.030029296875,0],["2001-12-05",1554.68994140625,1610.3499755859375,1554.68994140625,1593.18994140625,0],["2001-12-06",1630.6800537109375,1650.989990234375,1608.1600341796875,1618.1199951171875,0],["2001-12-07",1622.6500244140625,1628.800048828125,1601.52001953125,1628.800048828125,0],["2001-12-10",1610.280029296875,1622.1700439453125,1600.8900146484375,1616.3599853515625,0],["2001-12-11",1605.2900390625,1623.969970703125,1596.8499755859375,1602.8199462890625,0],["2001-12-12",1599.9200439453125,1613.449951171875,1585.5,1594.5899658203125,0],["2001-12-13",1596.1300048828125,1596.4100341796875,1560.9200439453125,1569.72998046875,0],["2001-12-14",1551.050048828125,1568.6199951171875,1542.1199951171875,1558.449951171875,0],["2001-12-18",1574.3399658203125,1589.199951171875,1567.93994140625,1583.5999755859375,0],["2001-12-19",1591.3199462890625,1600.5,1581.8299560546875,1595.43994140625,0],["2001-12-20",1595.1800537109375,1608.1700439453125,1587.27001953125,1593.27001953125,0],["2001-12-21",1582.75,1590.2900390625,1575.8499755859375,1577.0699462890625,0],["2001-12-24",1576.9599609375,1586.0999755859375,1576.47998046875,1581.3299560546875,0],["2001-12-26",1584.780029296875,1594.0699462890625,1583.699951171875,1586.969970703125,0],["2001-12-27",1591.3800048828125,1614.469970703125,1590.3800048828125,1612.010009765625,0],["2001-12-28",1615.949951171875,1636.3900146484375,1615.949951171875,1625.97998046875,0],["2001-12-31",1628.3499755859375,1631.699951171875,1619.030029296875,1623.5999755859375,0],["2002-01-02",1622.31005859375,1633.75,1606.0899658203125,1625.68994140625,0],["2002-01-03",1636.969970703125,1665.5899658203125,1636.969970703125,1653.7099609375,0],["2002-01-04",1670.1400146484375,1684.1500244140625,1670.1400146484375,1678.6700439453125,0],["2002-01-07",1690.31005859375,1700.4300537109375,1680.739990234375,1695.949951171875,0],["2002-01-08",1687.1199951171875,1717.949951171875,1685.1400146484375,1704.02001953125,0],["2002-01-09",1705.06005859375,1712.0400390625,1676.449951171875,1686.199951171875,0],["2002-01-10",1680.6700439453125,1720.5,1676.030029296875,1706.6400146484375,0],["2002-01-11",1707.1800537109375,1712.3399658203125,1689.010009765625,1704.0699462890625,0],["2002-01-14",1689.25,1741.0,1684.3499755859375,1731.52001953125,0],["2002-01-15",1713.550048828125,1721.219970703125,1691.93994140625,1694.47998046875,0],["2002-01-16",1698.1199951171875,1705.1300048828125,1670.8699951171875,1674.5400390625,0],["2002-01-17",1651.7900390625,1668.72998046875,1644.8399658203125,1660.510009765625,0],["2002-01-18",1666.31005859375,1672.4100341796875,1655.8499755859375,1661.75,0],["2002-01-21",1651.9599609375,1678.6400146484375,1646.93994140625,1671.510009765625,0],["2002-01-22",1673.77001953125,1680.27001953125,1660.25,1663.1800537109375,0],["2002-01-23",1659.6700439453125,1673.0400390625,1656.1700439453125,1666.3599853515625,0],["2002-01-24",1676.6700439453125,1680.0899658203125,1659.8499755859375,1662.97998046875,0],["2002-01-25",1673.050048828125,1734.8199462890625,1673.050048828125,1730.8299560546875,0],["2002-01-28",1736.9200439453125,1776.81005859375,1736.9200439453125,1772.9000244140625,0],["2002-01-29",1773.489990234375,1784.8699951171875,1760.8299560546875,1771.239990234375,0],["2002-01-30",1743.7900390625,1762.0699462890625,1741.06005859375,1755.6099853515625,0],["2002-01-31",1776.0699462890625,1793.050048828125,1775.5400390625,1786.8900146484375,0],["2002-02-01",1804.9599609375,1808.1400146484375,1781.4200439453125,1781.4200439453125,0],["2002-02-04",1779.3900146484375,1780.93994140625,1751.9599609375,1758.1500244140625,0],["2002-02-05",1735.199951171875,1742.0999755859375,1718.5799560546875,1727.6300048828125,0],["2002-02-06",1730.5999755859375,1751.760009765625,1728.6800537109375,1748.6099853515625,0],["2002-02-07",1738.699951171875,1739.52001953125,1713.68994140625,1717.1099853515625,0],["2002-02-08",1718.4200439453125,1736.4200439453125,1718.31005859375,1736.4200439453125,0],["2002-02-11",1739.739990234375,1744.530029296875,1735.8299560546875,1740.6099853515625,0],["2002-02-14",1762.280029296875,1774.6300048828125,1754.4300537109375,1774.6300048828125,0],["2002-02-15",1768.5899658203125,1777.4599609375,1763.469970703125,1768.27001953125,0],["2002-02-18",1760.219970703125,1768.5799560546875,1757.3399658203125,1760.739990234375,0],["2002-02-19",1759.4300537109375,1760.68994140625,1738.2900390625,1742.72998046875,0],["2002-02-20",1725.030029296875,1737.3399658203125,1712.550048828125,1729.3499755859375,0],["2002-02-21",1744.6600341796875,1750.0400390625,1730.219970703125,1731.8299560546875,0],["2002-02-22",1724.3399658203125,1724.3399658203125,1682.3699951171875,1690.1600341796875,0],["2002-02-25",1692.1600341796875,1702.1400146484375,1660.1600341796875,1667.6700439453125,0],["2002-02-26",1688.969970703125,1702.6500244140625,1682.4000244140625,1682.4000244140625,0],["2002-02-27",1690.7900390625,1719.4599609375,1690.7900390625,1702.3699951171875,0],["2002-02-28",1699.5899658203125,1716.5400390625,1694.31005859375,1715.5799560546875,0],["2002-03-01",1716.9599609375,1729.68994140625,1716.6500244140625,1721.52001953125,0],["2002-03-04",1761.219970703125,1808.0699462890625,1758.0799560546875,1808.0699462890625,0],["2002-03-05",1843.530029296875,1848.989990234375,1802.0999755859375,1806.2900390625,0],["2002-03-06",1806.010009765625,1813.1300048828125,1790.81005859375,1799.5899658203125,0],["2002-03-07",1808.18994140625,1812.8699951171875,1782.469970703125,1794.31005859375,0],["2002-03-08",1786.1700439453125,1803.06005859375,1782.2900390625,1798.989990234375,0],["2002-03-11",1820.219970703125,1821.8299560546875,1801.949951171875,1805.0999755859375,0],["2002-03-12",1804.3599853515625,1804.3599853515625,1782.1099853515625,1783.3199462890625,0],["2002-03-13",1780.1700439453125,1788.7099609375,1771.449951171875,1785.6700439453125,0],["2002-03-14",1774.719970703125,1791.1400146484375,1771.56005859375,1777.77001953125,0],["2002-03-15",1777.6400146484375,1791.1800537109375,1775.6800537109375,1778.0799560546875,0],["2002-03-18",1787.3399658203125,1793.5899658203125,1782.8900146484375,1786.300048828125,0],["2002-03-19",1779.9000244140625,1810.9300537109375,1779.9000244140625,1808.4100341796875,0],["2002-03-20",1809.8800048828125,1809.9200439453125,1791.43994140625,1801.8800048828125,0],["2002-03-21",1789.9100341796875,1803.699951171875,1782.469970703125,1793.8699951171875,0],["2002-03-22",1798.22998046875,1809.6700439453125,1798.22998046875,1800.199951171875,0],["2002-03-25",1801.989990234375,1804.449951171875,1791.780029296875,1798.5899658203125,0],["2002-03-26",1792.1700439453125,1801.6800537109375,1789.0400390625,1794.1099853515625,0],["2002-03-27",1803.1199951171875,1811.68994140625,1793.5999755859375,1795.1600341796875,0],["2002-03-28",1800.489990234375,1817.56005859375,1800.47998046875,1803.219970703125,0],["2002-04-01",1806.6199951171875,1808.1600341796875,1786.31005859375,1789.0899658203125,0],["2002-04-02",1790.5,1800.2900390625,1788.0400390625,1797.280029296875,0],["2002-04-03",1789.260009765625,1789.31005859375,1770.2099609375,1782.989990234375,0],["2002-04-04",1773.760009765625,1778.1800537109375,1764.199951171875,1778.1800537109375,0],["2002-04-05",1780.18994140625,1786.719970703125,1778.1700439453125,1779.969970703125,0],["2002-04-08",1782.9100341796875,1784.52001953125,1761.239990234375,1765.6600341796875,0],["2002-04-09",1762.5699462890625,1768.8599853515625,1750.010009765625,1754.260009765625,0],["2002-04-10",1741.56005859375,1741.56005859375,1703.010009765625,1715.3499755859375,0],["2002-04-11",1729.22998046875,1756.760009765625,1728.3699951171875,1740.5799560546875,0],["2002-04-12",1723.449951171875,1761.5999755859375,1723.25,1751.75,0],["2002-04-15",1757.06005859375,1757.6099853515625,1744.300048828125,1757.5400390625,0],["2002-04-16",1754.4100341796875,1773.9200439453125,1753.780029296875,1770.050048828125,0],["2002-04-17",1787.6099853515625,1792.5799560546875,1767.010009765625,1771.3399658203125,0],["2002-04-18",1769.3499755859375,1776.739990234375,1741.1800537109375,1747.5400390625,0],["2002-04-19",1738.6300048828125,1740.8699951171875,1725.9300537109375,1730.8199462890625,0],["2002-04-22",1738.0799560546875,1743.18994140625,1724.780029296875,1727.6600341796875,0],["2002-04-23",1719.199951171875,1743.3900146484375,1714.4200439453125,1740.449951171875,0],["2002-04-24",1737.9200439453125,1744.6300048828125,1728.719970703125,1734.719970703125,0],["2002-04-25",1731.8800048828125,1740.510009765625,1724.8599853515625,1727.4200439453125,0],["2002-04-26",1732.9300537109375,1735.6500244140625,1716.6700439453125,1728.3199462890625,0],["2002-04-29",1715.81005859375,1715.81005859375,1704.0799560546875,1712.260009765625,0],["2002-04-30",1714.8399658203125,1734.43994140625,1712.9100341796875,1725.3699951171875,0],["2002-05-02",1737.5400390625,1752.530029296875,1735.969970703125,1740.3499755859375,0],["2002-05-03",1737.75,1761.699951171875,1735.949951171875,1741.010009765625,0],["2002-05-06",1738.06005859375,1738.22998046875,1718.43994140625,1722.050048828125,0],["2002-05-07",1709.3900146484375,1730.72998046875,1707.3199462890625,1720.97998046875,0],["2002-05-08",1733.489990234375,1735.989990234375,1724.530029296875,1735.4300537109375,0],["2002-05-09",1754.300048828125,1754.300048828125,1733.6099853515625,1733.6099853515625,0],["2002-05-10",1734.02001953125,1741.6700439453125,1732.1800537109375,1735.949951171875,0],["2002-05-13",1731.739990234375,1742.72998046875,1730.5400390625,1732.7900390625,0],["2002-05-14",1738.9599609375,1746.489990234375,1735.81005859375,1742.25,0],["2002-05-15",1749.739990234375,1752.5799560546875,1742.4599609375,1747.3199462890625,0],["2002-05-16",1740.3399658203125,1743.219970703125,1726.6400146484375,1733.47998046875,0],["2002-05-17",1735.31005859375,1737.77001953125,1727.010009765625,1733.6099853515625,0],["2002-05-20",1735.719970703125,1737.8399658203125,1724.5699462890625,1724.5699462890625,0],["2002-05-21",1724.27001953125,1736.22998046875,1722.5699462890625,1730.47998046875,0],["2002-05-22",1726.280029296875,1737.5,1724.93994140625,1737.5,0],["2002-05-23",1738.5699462890625,1742.3599853515625,1717.780029296875,1717.780029296875,0],["2002-05-24",1722.3199462890625,1724.9000244140625,1713.1600341796875,1722.31005859375,0],["2002-05-28",1716.489990234375,1716.489990234375,1697.760009765625,1708.6300048828125,0],["2002-05-29",1698.6500244140625,1698.6500244140625,1679.6600341796875,1684.4200439453125,0],["2002-05-30",1676.739990234375,1690.93994140625,1668.1099853515625,1683.4300537109375,0],["2002-05-31",1684.75,1686.3299560546875,1670.2099609375,1671.8399658203125,0],["2002-06-03",1676.7099609375,1681.2099609375,1670.239990234375,1673.18994140625,0],["2002-06-04",1654.0699462890625,1661.5,1647.760009765625,1647.760009765625,0],["2002-06-05",1662.469970703125,1663.510009765625,1651.0400390625,1654.0,0],["2002-06-06",1660.02001953125,1660.27001953125,1649.6500244140625,1652.4599609375,0],["2002-06-07",1640.800048828125,1652.449951171875,1637.699951171875,1652.449951171875,0],["2002-06-10",1654.25,1664.7099609375,1654.25,1664.43994140625,0],["2002-06-11",1666.0999755859375,1670.989990234375,1653.8599853515625,1656.56005859375,0],["2002-06-12",1651.77001953125,1656.6600341796875,1643.280029296875,1645.989990234375,0],["2002-06-13",1654.06005859375,1658.260009765625,1633.72998046875,1639.93994140625,0],["2002-06-14",1630.760009765625,1630.760009765625,1607.77001953125,1607.77001953125,0],["2002-06-17",1615.18994140625,1616.0899658203125,1597.7900390625,1597.7900390625,0],["2002-06-18",1610.77001953125,1619.8599853515625,1600.1300048828125,1600.5999755859375,0],["2002-06-19",1600.1800537109375,1600.31005859375,1564.550048828125,1564.550048828125,0],["2002-06-20",1554.0999755859375,1578.199951171875,1554.030029296875,1574.300048828125,0],["2002-06-21",1560.7099609375,1564.300048828125,1540.77001953125,1546.25,0],["2002-06-24",1530.5,1546.3199462890625,1529.8399658203125,1537.8800048828125,0],["2002-06-25",1548.9000244140625,1568.6099853515625,1538.280029296875,1565.800048828125,0],["2002-06-26",1548.5999755859375,1548.5999755859375,1520.0999755859375,1532.1500244140625,0],["2002-06-27",1544.489990234375,1551.9300537109375,1524.199951171875,1531.5899658203125,0],["2002-06-28",1544.550048828125,1569.1700439453125,1544.550048828125,1552.97998046875,0],["2002-07-01",1551.4599609375,1552.260009765625,1538.97998046875,1550.3599853515625,0],["2002-07-02",1536.02001953125,1552.72998046875,1533.6600341796875,1552.72998046875,0],["2002-07-03",1539.0,1587.199951171875,1538.739990234375,1583.1400146484375,0],["2002-07-04",1583.8800048828125,1598.75,1579.56005859375,1598.75,0],["2002-07-05",1599.280029296875,1642.8699951171875,1599.280029296875,1641.530029296875,0],["2002-07-08",1661.6700439453125,1665.1500244140625,1613.6800537109375,1621.280029296875,0],["2002-07-09",1620.68994140625,1652.06005859375,1618.9300537109375,1645.260009765625,0],["2002-07-10",1637.199951171875,1653.0699462890625,1631.93994140625,1631.93994140625,0],["2002-07-11",1616.9300537109375,1622.219970703125,1600.8399658203125,1608.18994140625,0],["2002-07-12",1614.4200439453125,1622.1300048828125,1610.9100341796875,1614.0899658203125,0],["2002-07-15",1610.949951171875,1616.199951171875,1602.68994140625,1609.760009765625,0],["2002-07-16",1612.6300048828125,1614.1500244140625,1581.75,1585.8499755859375,0],["2002-07-17",1587.47998046875,1596.6600341796875,1571.050048828125,1583.300048828125,0],["2002-07-18",1587.9300537109375,1592.3499755859375,1571.3800048828125,1579.9000244140625,0],["2002-07-19",1565.72998046875,1570.3299560546875,1551.699951171875,1560.1800537109375,0],["2002-07-22",1536.22998046875,1541.5999755859375,1524.18994140625,1536.1400146484375,0],["2002-07-23",1528.0400390625,1571.47998046875,1527.9000244140625,1565.719970703125,0],["2002-07-24",1553.9599609375,1555.530029296875,1520.5,1522.800048828125,0],["2002-07-25",1556.4100341796875,1562.300048828125,1514.0899658203125,1516.4100341796875,0],["2002-07-26",1507.97998046875,1511.199951171875,1490.5999755859375,1494.6800537109375,0],["2002-07-29",1508.7900390625,1511.1500244140625,1500.3499755859375,1506.3599853515625,0],["2002-07-30",1534.949951171875,1539.25,1511.4300537109375,1516.719970703125,0],["2002-07-31",1515.699951171875,1522.1199951171875,1507.1400146484375,1508.3599853515625,0],["2002-08-01",1510.4000244140625,1517.010009765625,1502.5699462890625,1517.010009765625,0],["2002-08-02",1505.52001953125,1515.550048828125,1500.0899658203125,1509.8900146484375,0],["2002-08-05",1501.469970703125,1501.75,1481.489990234375,1482.3399658203125,0],["2002-08-06",1458.9300537109375,1466.93994140625,1441.9200439453125,1466.75,0],["2002-08-07",1486.199951171875,1495.9200439453125,1482.489990234375,1494.68994140625,0],["2002-08-08",1505.4100341796875,1511.4300537109375,1483.969970703125,1486.81005859375,0],["2002-08-12",1492.3499755859375,1507.68994140625,1482.0799560546875,1486.43994140625,0],["2002-08-13",1486.4100341796875,1530.760009765625,1486.4100341796875,1529.030029296875,0],["2002-08-14",1512.3800048828125,1535.449951171875,1510.949951171875,1527.030029296875,0],["2002-08-15",1540.780029296875,1545.1600341796875,1531.3699951171875,1531.8399658203125,0],["2002-08-16",1535.8599853515625,1545.199951171875,1522.5999755859375,1522.5999755859375,0],["2002-08-19",1525.18994140625,1539.800048828125,1525.18994140625,1533.4100341796875,0],["2002-08-20",1539.75,1546.43994140625,1533.3900146484375,1533.6099853515625,0],["2002-08-21",1534.3199462890625,1536.530029296875,1526.949951171875,1533.469970703125,0],["2002-08-22",1544.3299560546875,1554.5400390625,1540.8699951171875,1542.02001953125,0],["2002-08-23",1550.800048828125,1550.800048828125,1529.300048828125,1531.9000244140625,0],["2002-08-26",1526.8399658203125,1529.3499755859375,1510.97998046875,1516.0400390625,0],["2002-08-27",1518.6300048828125,1522.27001953125,1496.280029296875,1509.47998046875,0],["2002-08-28",1504.4599609375,1508.9000244140625,1496.8900146484375,1504.9000244140625,0],["2002-08-29",1495.1099853515625,1501.81005859375,1487.0400390625,1490.3499755859375,0],["2002-08-30",1489.6400146484375,1498.9000244140625,1488.5,1488.5,0],["2002-09-02",1485.1600341796875,1485.9599609375,1460.6800537109375,1460.6800537109375,0],["2002-09-03",1460.1800537109375,1477.989990234375,1449.75,1454.9200439453125,0],["2002-09-04",1433.4599609375,1457.47998046875,1429.489990234375,1457.47998046875,0],["2002-09-05",1455.4200439453125,1459.75,1444.97998046875,1447.77001953125,0],["2002-09-06",1444.72998046875,1456.8800048828125,1442.5799560546875,1442.5799560546875,0],["2002-09-09",1446.9599609375,1448.5899658203125,1422.0,1423.8900146484375,0],["2002-09-10",1428.4100341796875,1454.260009765625,1426.5999755859375,1447.8800048828125,0],["2002-09-11",1451.760009765625,1454.1099853515625,1445.27001953125,1448.47998046875,0],["2002-09-12",1447.6400146484375,1447.6400146484375,1429.949951171875,1433.4300537109375,0],["2002-09-13",1425.8299560546875,1432.3800048828125,1413.510009765625,1432.0,0],["2002-09-16",1433.1400146484375,1442.6099853515625,1427.22998046875,1442.6099853515625,0],["2002-09-17",1450.7099609375,1470.47998046875,1440.780029296875,1458.469970703125,0],["2002-09-18",1435.989990234375,1436.010009765625,1427.68994140625,1431.25,0],["2002-09-19",1435.989990234375,1441.47998046875,1421.6600341796875,1439.1099853515625,0],["2002-09-20",1419.6099853515625,1426.719970703125,1411.8800048828125,1421.030029296875,0],["2002-09-23",1419.699951171875,1419.739990234375,1405.81005859375,1415.8199462890625,0],["2002-09-24",1404.489990234375,1404.489990234375,1377.0699462890625,1377.0699462890625,0],["2002-09-25",1364.1199951171875,1364.1199951171875,1326.3599853515625,1342.6199951171875,0],["2002-09-26",1364.4599609375,1365.5699462890625,1348.6700439453125,1356.2900390625,0],["2002-09-27",1365.6500244140625,1385.780029296875,1364.93994140625,1373.8900146484375,0],["2002-09-30",1354.97998046875,1362.47998046875,1348.1099853515625,1352.300048828125,0],["2002-10-01",1345.68994140625,1364.77001953125,1345.5,1355.469970703125,0],["2002-10-02",1378.3399658203125,1379.3499755859375,1353.780029296875,1355.4300537109375,0],["2002-10-03",1355.52001953125,1355.5400390625,1347.0799560546875,1351.97998046875,0],["2002-10-04",1356.81005859375,1373.9000244140625,1356.550048828125,1367.5699462890625,0],["2002-10-07",1359.030029296875,1382.22998046875,1358.68994140625,1378.6099853515625,0],["2002-10-08",1376.3900146484375,1411.0799560546875,1370.47998046875,1396.510009765625,0],["2002-10-09",1400.43994140625,1400.5,1371.1400146484375,1376.5799560546875,0],["2002-10-10",1363.0400390625,1369.8199462890625,1351.8599853515625,1357.3499755859375,0],["2002-10-11",1373.3800048828125,1378.97998046875,1369.02001953125,1373.68994140625,0],["2002-10-14",1382.699951171875,1386.8599853515625,1376.0999755859375,1378.43994140625,0],["2002-10-15",1387.760009765625,1430.75,1387.5699462890625,1429.6800537109375,0],["2002-10-16",1445.1700439453125,1445.8499755859375,1428.1500244140625,1439.050048828125,0],["2002-10-17",1433.699951171875,1466.8699951171875,1432.969970703125,1466.02001953125,0],["2002-10-18",1477.4300537109375,1484.5400390625,1454.1400146484375,1461.3900146484375,0],["2002-10-21",1460.0899658203125,1471.3599853515625,1449.8199462890625,1457.7099609375,0],["2002-10-22",1461.3499755859375,1473.93994140625,1446.9100341796875,1456.699951171875,0],["2002-10-23",1449.9200439453125,1471.1400146484375,1444.27001953125,1463.3299560546875,0],["2002-10-24",1463.0400390625,1466.949951171875,1448.8399658203125,1456.9000244140625,0],["2002-10-25",1455.8299560546875,1474.77001953125,1453.22998046875,1472.1300048828125,0],["2002-10-28",1477.280029296875,1485.9200439453125,1474.8599853515625,1477.989990234375,0],["2002-10-29",1459.6600341796875,1470.22998046875,1449.8699951171875,1449.9300537109375,0],["2002-10-30",1444.780029296875,1462.550048828125,1444.780029296875,1458.9599609375,0],["2002-10-31",1463.6099853515625,1465.989990234375,1437.6400146484375,1463.3699951171875,0],["2002-11-01",1454.300048828125,1456.0899658203125,1427.5999755859375,1427.5999755859375,0],["2002-11-05",1444.06005859375,1444.43994140625,1426.5400390625,1434.0400390625,0],["2002-11-06",1437.8499755859375,1454.6300048828125,1437.6800537109375,1447.739990234375,0],["2002-11-07",1447.77001953125,1452.0699462890625,1424.4300537109375,1426.3599853515625,0],["2002-11-08",1420.239990234375,1428.8900146484375,1417.260009765625,1425.9100341796875,0],["2002-11-11",1415.719970703125,1415.8499755859375,1404.3900146484375,1404.3900146484375,0],["2002-11-12",1395.0400390625,1407.22998046875,1393.4000244140625,1405.989990234375,0],["2002-11-13",1402.010009765625,1410.4599609375,1394.530029296875,1394.75,0],["2002-11-14",1399.010009765625,1405.239990234375,1391.1199951171875,1391.1600341796875,0],["2002-11-15",1399.010009765625,1414.8499755859375,1399.010009765625,1414.8499755859375,0],["2002-11-18",1410.7900390625,1412.8900146484375,1390.8900146484375,1397.199951171875,0],["2002-11-19",1391.219970703125,1404.1500244140625,1388.27001953125,1393.77001953125,0],["2002-11-20",1383.47998046875,1391.06005859375,1381.0999755859375,1383.31005859375,0],["2002-11-21",1396.0799560546875,1401.4000244140625,1392.2900390625,1398.9000244140625,0],["2002-11-22",1411.52001953125,1426.1400146484375,1408.5999755859375,1423.6099853515625,0],["2002-11-25",1422.31005859375,1437.0,1419.6800537109375,1423.52001953125,0],["2002-11-26",1422.1300048828125,1422.1300048828125,1402.7099609375,1405.27001953125,0],["2002-11-27",1399.8599853515625,1407.4200439453125,1394.1700439453125,1394.93994140625,0],["2002-11-28",1411.75,1417.7900390625,1402.949951171875,1404.0400390625,0],["2002-11-29",1408.72998046875,1408.8499755859375,1391.219970703125,1391.530029296875,0],["2002-12-02",1393.1099853515625,1396.81005859375,1380.5999755859375,1396.81005859375,0],["2002-12-03",1392.8599853515625,1400.6400146484375,1381.8699951171875,1381.8699951171875,0],["2002-12-04",1371.969970703125,1375.0899658203125,1361.18994140625,1366.0,0],["2002-12-05",1360.8499755859375,1372.8800048828125,1360.760009765625,1365.5400390625,0],["2002-12-09",1361.81005859375,1371.1199951171875,1347.9200439453125,1347.9200439453125,0],["2002-12-10",1341.47998046875,1373.0899658203125,1339.1300048828125,1367.0999755859375,0],["2002-12-11",1373.6500244140625,1381.469970703125,1369.31005859375,1374.3800048828125,0],["2002-12-12",1374.4200439453125,1383.8699951171875,1369.780029296875,1381.72998046875,0],["2002-12-13",1376.0,1379.4000244140625,1362.6500244140625,1367.47998046875,0],["2002-12-16",1361.9100341796875,1363.3399658203125,1344.5899658203125,1360.8299560546875,0],["2002-12-17",1365.52001953125,1369.4200439453125,1339.6800537109375,1343.010009765625,0],["2002-12-18",1337.9599609375,1348.81005859375,1334.6600341796875,1334.6600341796875,0],["2002-12-19",1330.1500244140625,1354.6300048828125,1329.3599853515625,1354.6300048828125,0],["2002-12-20",1349.02001953125,1349.550048828125,1335.0699462890625,1337.449951171875,0],["2002-12-23",1345.239990234375,1345.239990234375,1332.43994140625,1335.0899658203125,0],["2002-12-24",1334.0799560546875,1337.4599609375,1329.8299560546875,1337.18994140625,0],["2002-12-26",1337.56005859375,1337.56005859375,1328.31005859375,1331.449951171875,0],["2002-12-27",1330.06005859375,1343.030029296875,1328.3399658203125,1341.5799560546875,0],["2002-12-30",1335.43994140625,1335.5,1325.0899658203125,1331.949951171875,0],["2002-12-31",1331.219970703125,1343.6800537109375,1330.02001953125,1341.030029296875,0],["2003-01-02",1338.02001953125,1339.1300048828125,1332.449951171875,1335.97998046875,0],["2003-01-03",1355.6099853515625,1358.3499755859375,1339.1600341796875,1339.9300537109375,0],["2003-01-06",1342.989990234375,1345.6199951171875,1328.3699951171875,1331.6199951171875,0],["2003-01-07",1335.030029296875,1335.9300537109375,1316.280029296875,1318.739990234375,0],["2003-01-08",1318.6600341796875,1335.22998046875,1318.6600341796875,1332.3199462890625,0],["2003-01-09",1324.010009765625,1343.530029296875,1324.010009765625,1335.0899658203125,0],["2003-01-10",1339.4200439453125,1350.9100341796875,1335.4599609375,1347.1700439453125,0],["2003-01-13",1349.56005859375,1390.719970703125,1349.530029296875,1386.050048828125,0],["2003-01-14",1386.2099609375,1406.31005859375,1380.449951171875,1401.3699951171875,0],["2003-01-15",1403.6500244140625,1404.4100341796875,1386.6199951171875,1386.6199951171875,0],["2003-01-16",1383.449951171875,1390.1400146484375,1374.969970703125,1379.52001953125,0],["2003-01-17",1374.0,1377.4599609375,1366.6099853515625,1366.8299560546875,0],["2003-01-20",1360.2900390625,1365.969970703125,1356.4100341796875,1363.18994140625,0],["2003-01-21",1366.4300537109375,1378.489990234375,1364.3599853515625,1365.3199462890625,0],["2003-01-22",1362.760009765625,1375.0699462890625,1359.1099853515625,1369.1300048828125,0],["2003-01-23",1358.739990234375,1373.8800048828125,1358.5400390625,1364.4100341796875,0],["2003-01-24",1368.5799560546875,1373.18994140625,1353.5,1358.0400390625,0],["2003-01-27",1343.4300537109375,1343.4300537109375,1326.8199462890625,1331.25,0],["2003-01-28",1328.5699462890625,1343.3900146484375,1328.5400390625,1339.68994140625,0],["2003-01-29",1341.3800048828125,1343.050048828125,1302.8499755859375,1302.8499755859375,0],["2003-01-30",1309.239990234375,1311.4300537109375,1291.550048828125,1295.8900146484375,0],["2003-01-31",1286.1700439453125,1291.6700439453125,1280.4000244140625,1291.43994140625,0],["2003-02-04",1299.7900390625,1309.800048828125,1293.1500244140625,1296.5899658203125,0],["2003-02-05",1296.469970703125,1299.030029296875,1288.1700439453125,1291.8900146484375,0],["2003-02-06",1291.97998046875,1293.72998046875,1277.81005859375,1287.6300048828125,0],["2003-02-07",1284.72998046875,1291.6099853515625,1280.969970703125,1285.4100341796875,0],["2003-02-10",1279.8199462890625,1286.77001953125,1273.93994140625,1282.72998046875,0],["2003-02-11",1288.5999755859375,1303.219970703125,1287.8399658203125,1295.969970703125,0],["2003-02-13",1287.18994140625,1288.989990234375,1268.1600341796875,1268.3299560546875,0],["2003-02-14",1273.1500244140625,1280.989990234375,1268.6300048828125,1273.47998046875,0],["2003-02-17",1285.1600341796875,1306.6700439453125,1284.22998046875,1301.18994140625,0],["2003-02-18",1304.06005859375,1304.199951171875,1287.1300048828125,1293.81005859375,0],["2003-02-19",1302.5,1315.530029296875,1293.68994140625,1315.530029296875,0],["2003-02-20",1311.31005859375,1323.5,1308.5,1312.4100341796875,0],["2003-02-21",1312.0,1318.9300537109375,1308.6700439453125,1315.030029296875,0],["2003-02-24",1319.5,1319.949951171875,1306.7900390625,1306.7900390625,0],["2003-02-25",1300.8699951171875,1301.47998046875,1286.6700439453125,1290.43994140625,0],["2003-02-26",1293.010009765625,1297.0999755859375,1283.0799560546875,1287.1400146484375,0],["2003-02-27",1283.260009765625,1286.7900390625,1271.25,1271.25,0],["2003-02-28",1284.1800537109375,1289.6600341796875,1273.8499755859375,1273.8499755859375,0],["2003-03-03",1278.3499755859375,1291.75,1274.6199951171875,1279.199951171875,0],["2003-03-04",1279.97998046875,1280.0899658203125,1263.5999755859375,1268.9599609375,0],["2003-03-05",1265.6400146484375,1268.31005859375,1262.1800537109375,1265.5,0],["2003-03-06",1266.1500244140625,1266.56005859375,1243.050048828125,1243.8199462890625,0],["2003-03-07",1240.22998046875,1240.25,1222.449951171875,1226.1500244140625,0],["2003-03-10",1232.8299560546875,1235.8599853515625,1213.8199462890625,1213.8199462890625,0],["2003-03-11",1209.1500244140625,1219.6099853515625,1205.31005859375,1216.1099853515625,0],["2003-03-12",1210.6099853515625,1234.800048828125,1210.0699462890625,1233.6800537109375,0],["2003-03-13",1234.199951171875,1239.7099609375,1226.4599609375,1231.77001953125,0],["2003-03-14",1254.0899658203125,1258.5699462890625,1243.93994140625,1250.8800048828125,0],["2003-03-17",1245.4200439453125,1245.4200439453125,1224.5899658203125,1234.4200439453125,0],["2003-03-18",1258.6500244140625,1275.8499755859375,1257.06005859375,1274.1199951171875,0],["2003-03-19",1272.9300537109375,1291.4300537109375,1270.760009765625,1285.010009765625,0],["2003-03-20",1304.6800537109375,1318.530029296875,1301.989990234375,1308.1700439453125,0],["2003-03-21",1306.25,1338.7099609375,1301.8699951171875,1326.1500244140625,0],["2003-03-24",1333.800048828125,1337.3800048828125,1298.6099853515625,1299.56005859375,0],["2003-03-25",1283.0999755859375,1311.3199462890625,1282.3699951171875,1311.3199462890625,0],["2003-03-26",1316.75,1330.9300537109375,1316.6199951171875,1325.0,0],["2003-03-27",1321.1400146484375,1325.0400390625,1310.18994140625,1313.6500244140625,0],["2003-03-28",1310.449951171875,1321.4599609375,1304.3900146484375,1318.4300537109375,0],["2003-03-31",1303.050048828125,1303.0999755859375,1267.8199462890625,1267.8199462890625,0],["2003-04-01",1260.030029296875,1292.239990234375,1260.030029296875,1282.5799560546875,0],["2003-04-02",1284.030029296875,1303.719970703125,1279.489990234375,1299.77001953125,0],["2003-04-03",1311.25,1316.219970703125,1301.8599853515625,1302.5400390625,0],["2003-04-04",1300.56005859375,1316.18994140625,1296.0699462890625,1313.72998046875,0],["2003-04-07",1314.4000244140625,1344.27001953125,1313.050048828125,1338.8299560546875,0],["2003-04-08",1322.6600341796875,1335.1099853515625,1315.010009765625,1318.1199951171875,0],["2003-04-09",1311.8299560546875,1312.02001953125,1290.7900390625,1292.8499755859375,0],["2003-04-10",1287.6600341796875,1303.8399658203125,1286.1800537109375,1295.9100341796875,0],["2003-04-11",1297.3800048828125,1309.050048828125,1296.2099609375,1301.02001953125,0],["2003-04-14",1298.6400146484375,1299.8199462890625,1279.1199951171875,1282.8699951171875,0],["2003-04-15",1291.93994140625,1295.050048828125,1285.739990234375,1291.8299560546875,0],["2003-04-16",1299.4300537109375,1300.760009765625,1289.280029296875,1292.3499755859375,0],["2003-04-17",1288.5799560546875,1295.6199951171875,1279.25,1282.510009765625,0],["2003-04-21",1286.93994140625,1287.06005859375,1270.510009765625,1271.2900390625,0],["2003-04-22",1272.469970703125,1278.0999755859375,1270.7099609375,1274.3699951171875,0],["2003-04-23",1278.7099609375,1283.3499755859375,1261.739990234375,1266.0799560546875,0],["2003-04-24",1264.489990234375,1264.489990234375,1238.3399658203125,1243.010009765625,0],["2003-04-25",1233.6700439453125,1240.1099853515625,1226.969970703125,1229.1400146484375,0],["2003-04-28",1225.0699462890625,1247.300048828125,1225.0699462890625,1241.0400390625,0],["2003-04-29",1256.5799560546875,1298.6800537109375,1255.6300048828125,1284.6099853515625,0],["2003-04-30",1287.1099853515625,1287.1099853515625,1271.5699462890625,1281.3299560546875,0],["2003-05-02",1278.530029296875,1299.9599609375,1277.760009765625,1299.219970703125,0],["2003-05-05",1310.739990234375,1326.3299560546875,1310.739990234375,1325.18994140625,0],["2003-05-06",1323.2099609375,1324.010009765625,1312.5400390625,1315.6099853515625,0],["2003-05-07",1318.8499755859375,1321.1400146484375,1302.260009765625,1307.52001953125,0],["2003-05-08",1305.1300048828125,1320.9300537109375,1304.949951171875,1317.9100341796875,0],["2003-05-09",1310.699951171875,1314.9100341796875,1306.3299560546875,1309.5999755859375,0],["2003-05-12",1320.0400390625,1333.7900390625,1320.0400390625,1327.4200439453125,0],["2003-05-13",1339.0400390625,1340.4100341796875,1321.969970703125,1323.1600341796875,0],["2003-05-14",1311.81005859375,1315.9200439453125,1306.449951171875,1311.0,0],["2003-05-16",1307.6800537109375,1310.6700439453125,1299.6600341796875,1304.9100341796875,0],["2003-05-19",1298.4300537109375,1300.06005859375,1291.68994140625,1292.8900146484375,0],["2003-05-20",1285.1199951171875,1306.1800537109375,1283.8800048828125,1299.22998046875,0],["2003-05-21",1299.4300537109375,1304.489990234375,1290.4599609375,1290.72998046875,0],["2003-05-22",1291.469970703125,1309.2099609375,1291.469970703125,1305.699951171875,0],["2003-05-23",1316.0799560546875,1323.22998046875,1310.9300537109375,1318.1400146484375,0],["2003-05-26",1318.7900390625,1335.9599609375,1318.7900390625,1335.3399658203125,0],["2003-05-27",1336.1500244140625,1337.56005859375,1322.75,1325.300048828125,0],["2003-05-28",1332.1400146484375,1338.5999755859375,1327.949951171875,1338.5999755859375,0],["2003-05-29",1339.449951171875,1351.5699462890625,1329.18994140625,1344.300048828125,0],["2003-05-30",1344.0799560546875,1364.75,1343.1400146484375,1349.0,0],["2003-06-02",1366.9599609375,1385.9000244140625,1365.1500244140625,1380.719970703125,0],["2003-06-03",1383.4200439453125,1395.1099853515625,1374.9100341796875,1378.3900146484375,0],["2003-06-04",1387.6800537109375,1401.56005859375,1387.6800537109375,1401.199951171875,0],["2003-06-05",1415.9100341796875,1443.1800537109375,1415.1700439453125,1427.6099853515625,0],["2003-06-06",1431.2900390625,1439.449951171875,1422.9300537109375,1439.25,0],["2003-06-09",1437.0899658203125,1447.3499755859375,1428.8599853515625,1443.72998046875,0],["2003-06-10",1434.97998046875,1444.1800537109375,1428.1099853515625,1440.9200439453125,0],["2003-06-11",1455.010009765625,1462.4000244140625,1443.4300537109375,1448.7900390625,0],["2003-06-12",1460.989990234375,1480.6199951171875,1456.0699462890625,1479.4100341796875,0],["2003-06-13",1485.1700439453125,1490.0999755859375,1470.8900146484375,1479.300048828125,0],["2003-06-16",1470.0400390625,1476.75,1459.7900390625,1465.1600341796875,0],["2003-06-17",1491.81005859375,1495.72998046875,1486.8199462890625,1493.68994140625,0],["2003-06-18",1496.1700439453125,1498.739990234375,1484.8699951171875,1486.699951171875,0],["2003-06-19",1486.97998046875,1521.1500244140625,1486.8499755859375,1521.1500244140625,0],["2003-06-20",1511.3699951171875,1521.9000244140625,1505.739990234375,1519.1600341796875,0],["2003-06-23",1523.27001953125,1523.27001953125,1491.5,1491.7900390625,0],["2003-06-24",1478.050048828125,1487.989990234375,1464.2099609375,1464.2099609375,0],["2003-06-25",1464.2099609375,1473.219970703125,1462.280029296875,1462.5699462890625,0],["2003-06-26",1462.5699462890625,1464.8199462890625,1448.0699462890625,1458.02001953125,0],["2003-06-27",1474.030029296875,1487.18994140625,1461.550048828125,1477.72998046875,0],["2003-06-30",1472.0799560546875,1473.699951171875,1447.8900146484375,1447.8900146484375,0],["2003-07-01",1448.9599609375,1465.8699951171875,1442.3900146484375,1457.1800537109375,0],["2003-07-02",1466.050048828125,1477.1700439453125,1457.4599609375,1477.1700439453125,0],["2003-07-03",1491.97998046875,1497.1099853515625,1479.97998046875,1482.9300537109375,0],["2003-07-04",1479.800048828125,1487.6700439453125,1478.6700439453125,1486.239990234375,0],["2003-07-07",1490.8699951171875,1518.0799560546875,1489.4599609375,1516.0899658203125,0],["2003-07-08",1532.22998046875,1535.239990234375,1513.1300048828125,1518.949951171875,0],["2003-07-09",1522.68994140625,1535.8299560546875,1522.4200439453125,1523.1500244140625,0],["2003-07-10",1523.3399658203125,1541.1099853515625,1518.219970703125,1519.760009765625,0],["2003-07-11",1512.81005859375,1545.22998046875,1508.010009765625,1544.8399658203125,0],["2003-07-14",1551.199951171875,1577.3599853515625,1548.02001953125,1574.4599609375,0],["2003-07-15",1584.7900390625,1590.75,1569.6199951171875,1588.6700439453125,0],["2003-07-16",1590.030029296875,1605.5999755859375,1581.8699951171875,1595.9200439453125,0],["2003-07-17",1589.510009765625,1593.0899658203125,1571.1300048828125,1585.9200439453125,0],["2003-07-18",1572.010009765625,1585.449951171875,1568.47998046875,1580.9599609375,0],["2003-07-21",1594.1800537109375,1597.550048828125,1570.7900390625,1570.7900390625,0],["2003-07-22",1569.4599609375,1570.989990234375,1543.5699462890625,1550.510009765625,0],["2003-07-23",1565.6199951171875,1566.8499755859375,1552.530029296875,1556.8199462890625,0],["2003-07-24",1558.6800537109375,1561.719970703125,1549.25,1549.25,0],["2003-07-25",1545.800048828125,1567.9599609375,1545.5699462890625,1566.9300537109375,0],["2003-07-28",1582.530029296875,1595.5899658203125,1579.550048828125,1587.1600341796875,0],["2003-07-29",1587.56005859375,1591.989990234375,1575.6300048828125,1580.8800048828125,0],["2003-07-30",1576.550048828125,1588.27001953125,1576.550048828125,1578.18994140625,0],["2003-07-31",1574.6099853515625,1574.9200439453125,1550.56005859375,1558.8699951171875,0],["2003-08-01",1565.5999755859375,1568.0400390625,1554.6400146484375,1557.0799560546875,0],["2003-08-04",1548.0400390625,1548.3800048828125,1532.719970703125,1537.280029296875,0],["2003-08-05",1538.449951171875,1547.3299560546875,1508.68994140625,1508.68994140625,0],["2003-08-06",1499.0799560546875,1520.52001953125,1496.43994140625,1510.1800537109375,0],["2003-08-07",1519.1700439453125,1543.02001953125,1517.1800537109375,1533.6099853515625,0],["2003-08-08",1539.239990234375,1541.719970703125,1528.510009765625,1534.5400390625,0],["2003-08-11",1537.199951171875,1556.5400390625,1534.6099853515625,1553.5899658203125,0],["2003-08-12",1560.510009765625,1572.52001953125,1559.31005859375,1563.6300048828125,0],["2003-08-13",1572.6600341796875,1594.68994140625,1572.6600341796875,1591.47998046875,0],["2003-08-14",1595.22998046875,1612.0400390625,1592.199951171875,1598.969970703125,0],["2003-08-15",1601.3499755859375,1604.760009765625,1589.56005859375,1594.3199462890625,0],["2003-08-18",1602.8399658203125,1622.239990234375,1602.699951171875,1622.239990234375,0],["2003-08-19",1633.969970703125,1637.449951171875,1614.77001953125,1615.280029296875,0],["2003-08-20",1614.9000244140625,1614.9000244140625,1605.530029296875,1611.969970703125,0],["2003-08-21",1612.219970703125,1635.3399658203125,1612.2099609375,1635.3399658203125,0],["2003-08-22",1639.030029296875,1642.22998046875,1627.3599853515625,1640.18994140625,0],["2003-08-25",1632.4599609375,1640.449951171875,1621.7099609375,1630.3900146484375,0],["2003-08-26",1623.5699462890625,1627.9300537109375,1594.510009765625,1600.02001953125,0],["2003-08-27",1609.43994140625,1614.969970703125,1590.5999755859375,1594.52001953125,0],["2003-08-28",1590.31005859375,1610.1099853515625,1587.9100341796875,1593.5799560546875,0],["2003-08-29",1595.77001953125,1608.0999755859375,1584.3399658203125,1599.25,0],["2003-09-01",1608.5899658203125,1619.3399658203125,1604.449951171875,1605.5999755859375,0],["2003-09-02",1612.77001953125,1612.77001953125,1593.6800537109375,1596.3599853515625,0],["2003-09-03",1609.0799560546875,1609.2900390625,1598.47998046875,1605.0,0],["2003-09-04",1611.030029296875,1617.8800048828125,1606.4200439453125,1610.22998046875,0],["2003-09-05",1617.8699951171875,1624.81005859375,1615.699951171875,1617.8399658203125,0],["2003-09-08",1620.3800048828125,1622.280029296875,1606.0999755859375,1622.280029296875,0],["2003-09-09",1624.4599609375,1626.3800048828125,1577.1500244140625,1580.1400146484375,0],["2003-09-10",1585.1700439453125,1597.9200439453125,1556.5,1566.7099609375,0],["2003-09-11",1561.989990234375,1593.25,1557.77001953125,1593.25,0],["2003-09-12",1597.02001953125,1599.06005859375,1584.27001953125,1584.27001953125,0],["2003-09-15",1591.6400146484375,1595.4200439453125,1575.9200439453125,1579.8299560546875,0],["2003-09-16",1574.1099853515625,1586.7099609375,1571.1500244140625,1584.47998046875,0],["2003-09-17",1596.5999755859375,1609.489990234375,1591.6800537109375,1602.75,0],["2003-09-18",1602.97998046875,1610.43994140625,1599.1600341796875,1601.22998046875,0],["2003-09-19",1610.68994140625,1620.25,1589.8599853515625,1589.8599853515625,0],["2003-09-22",1590.0699462890625,1597.989990234375,1574.47998046875,1586.6300048828125,0],["2003-09-23",1585.989990234375,1594.8299560546875,1582.6199951171875,1588.3599853515625,0],["2003-09-24",1593.93994140625,1634.030029296875,1593.3499755859375,1634.030029296875,0],["2003-09-25",1618.4000244140625,1647.3599853515625,1614.010009765625,1629.8199462890625,0],["2003-09-26",1630.93994140625,1632.9599609375,1622.02001953125,1627.5400390625,0],["2003-09-29",1627.8599853515625,1634.5799560546875,1621.8299560546875,1628.7099609375,0],["2003-09-30",1635.969970703125,1641.8900146484375,1627.4200439453125,1630.800048828125,0],["2003-10-01",1621.06005859375,1632.1500244140625,1621.02001953125,1630.719970703125,0],["2003-10-02",1647.739990234375,1656.25,1643.56005859375,1644.010009765625,0],["2003-10-03",1655.2099609375,1681.8499755859375,1655.2099609375,1670.300048828125,0],["2003-10-06",1688.8599853515625,1726.1300048828125,1688.1500244140625,1717.8900146484375,0],["2003-10-07",1726.9100341796875,1745.4200439453125,1705.9000244140625,1722.0999755859375,0],["2003-10-08",1730.8800048828125,1742.22998046875,1721.5,1733.9100341796875,0],["2003-10-09",1734.030029296875,1742.699951171875,1727.739990234375,1738.1199951171875,0],["2003-10-10",1747.52001953125,1760.77001953125,1744.8399658203125,1746.0400390625,0],["2003-10-13",1746.3199462890625,1751.72998046875,1732.3499755859375,1750.780029296875,0],["2003-10-14",1757.7099609375,1764.1300048828125,1728.06005859375,1730.72998046875,0],["2003-10-15",1736.030029296875,1751.4599609375,1729.97998046875,1748.9599609375,0],["2003-10-16",1745.219970703125,1754.52001953125,1737.0400390625,1754.18994140625,0],["2003-10-17",1760.8199462890625,1776.8399658203125,1755.969970703125,1772.1800537109375,0],["2003-10-20",1766.4200439453125,1787.8699951171875,1764.9599609375,1780.239990234375,0],["2003-10-21",1794.3399658203125,1804.949951171875,1787.8800048828125,1792.8599853515625,0],["2003-10-22",1795.719970703125,1801.7099609375,1771.260009765625,1771.260009765625,0],["2003-10-23",1759.8599853515625,1761.7099609375,1720.0699462890625,1732.9599609375,0],["2003-10-27",1732.5699462890625,1732.5699462890625,1709.1500244140625,1712.6199951171875,0],["2003-10-28",1718.4100341796875,1740.010009765625,1718.4100341796875,1736.0999755859375,0],["2003-10-29",1760.22998046875,1762.8900146484375,1722.2900390625,1722.2900390625,0],["2003-10-30",1735.5699462890625,1735.7099609375,1702.1800537109375,1715.300048828125,0],["2003-10-31",1721.9200439453125,1727.4599609375,1707.6800537109375,1723.7099609375,0],["2003-11-03",1731.77001953125,1765.3900146484375,1729.3299560546875,1760.81005859375,0],["2003-11-04",1780.9300537109375,1795.4000244140625,1773.780029296875,1793.510009765625,0],["2003-11-05",1789.6300048828125,1792.25,1772.5799560546875,1777.25,0],["2003-11-06",1781.949951171875,1795.800048828125,1752.5,1763.1300048828125,0],["2003-11-07",1776.8599853515625,1781.8299560546875,1761.93994140625,1769.0899658203125,0],["2003-11-10",1765.0799560546875,1768.7900390625,1739.77001953125,1742.3299560546875,0],["2003-11-11",1718.6500244140625,1720.8299560546875,1694.9100341796875,1698.949951171875,0],["2003-11-12",1703.510009765625,1717.3599853515625,1675.6099853515625,1717.3599853515625,0],["2003-11-13",1735.469970703125,1746.739990234375,1720.6099853515625,1746.739990234375,0],["2003-11-14",1743.1600341796875,1743.31005859375,1717.280029296875,1736.719970703125,0],["2003-11-17",1715.6099853515625,1715.6099853515625,1697.1199951171875,1698.1199951171875,0],["2003-11-18",1696.4100341796875,1712.93994140625,1687.0699462890625,1708.3800048828125,0],["2003-11-19",1687.719970703125,1689.5799560546875,1674.5699462890625,1677.3499755859375,0],["2003-11-20",1692.530029296875,1694.75,1661.27001953125,1662.4300537109375,0],["2003-11-21",1654.3299560546875,1657.8199462890625,1643.6800537109375,1657.25,0],["2003-11-24",1660.97998046875,1667.8499755859375,1647.75,1666.9300537109375,0],["2003-11-26",1686.780029296875,1707.530029296875,1686.280029296875,1688.4100341796875,0],["2003-11-27",1696.7900390625,1710.18994140625,1689.8499755859375,1696.43994140625,0],["2003-11-28",1697.18994140625,1721.739990234375,1696.8199462890625,1714.0,0],["2003-12-01",1723.6500244140625,1742.8900146484375,1716.9000244140625,1737.75,0],["2003-12-02",1754.75,1754.75,1727.8800048828125,1728.9599609375,0],["2003-12-03",1729.97998046875,1746.8299560546875,1729.969970703125,1737.4599609375,0],["2003-12-04",1739.030029296875,1751.3699951171875,1730.31005859375,1732.010009765625,0],["2003-12-05",1730.530029296875,1733.0,1717.239990234375,1733.0,0],["2003-12-08",1723.8199462890625,1724.489990234375,1713.02001953125,1719.3299560546875,0],["2003-12-09",1721.1500244140625,1726.0799560546875,1709.97998046875,1711.3599853515625,0],["2003-12-10",1709.47998046875,1725.0999755859375,1704.449951171875,1711.1500244140625,0],["2003-12-11",1717.9200439453125,1721.4100341796875,1707.6199951171875,1720.18994140625,0],["2003-12-12",1727.8399658203125,1731.18994140625,1721.3399658203125,1727.72998046875,0],["2003-12-15",1744.3699951171875,1751.7099609375,1740.0699462890625,1743.1700439453125,0],["2003-12-16",1732.1600341796875,1733.2900390625,1720.449951171875,1729.0400390625,0],["2003-12-17",1730.9100341796875,1732.8800048828125,1704.219970703125,1723.5699462890625,0],["2003-12-18",1726.800048828125,1729.8299560546875,1715.0699462890625,1715.6300048828125,0],["2003-12-19",1722.7900390625,1726.8199462890625,1710.81005859375,1710.81005859375,0],["2003-12-22",1718.3399658203125,1737.0899658203125,1717.6800537109375,1722.489990234375,0],["2003-12-23",1720.0899658203125,1725.760009765625,1714.1600341796875,1720.9200439453125,0],["2003-12-24",1718.050048828125,1727.3199462890625,1717.9100341796875,1725.8699951171875,0],["2003-12-26",1727.780029296875,1733.3800048828125,1724.5899658203125,1730.22998046875,0],["2003-12-29",1733.199951171875,1744.75,1730.6600341796875,1741.010009765625,0],["2003-12-30",1756.6300048828125,1770.97998046875,1755.1099853515625,1763.8699951171875,0],["2003-12-31",1765.8499755859375,1772.1600341796875,1764.52001953125,1764.52001953125,0],["2004-01-02",1768.780029296875,1795.6300048828125,1768.77001953125,1791.3499755859375,0],["2004-01-05",1797.75,1831.6300048828125,1782.969970703125,1828.6600341796875,0],["2004-01-06",1838.4100341796875,1856.9100341796875,1824.780029296875,1828.719970703125,0],["2004-01-07",1821.27001953125,1839.93994140625,1820.3399658203125,1835.9599609375,0],["2004-01-08",1838.0400390625,1853.800048828125,1837.0400390625,1841.6800537109375,0],["2004-01-09",1859.9200439453125,1867.6300048828125,1848.8599853515625,1852.530029296875,0],["2004-01-12",1845.8399658203125,1852.0699462890625,1837.8199462890625,1842.489990234375,0],["2004-01-13",1849.56005859375,1861.56005859375,1844.31005859375,1861.56005859375,0],["2004-01-14",1856.5,1872.27001953125,1853.9000244140625,1860.530029296875,0],["2004-01-15",1863.530029296875,1867.2900390625,1828.0799560546875,1829.97998046875,0],["2004-01-16",1835.0,1845.9000244140625,1833.0899658203125,1836.8699951171875,0],["2004-01-19",1848.8800048828125,1852.1500244140625,1833.72998046875,1849.2099609375,0],["2004-01-20",1855.1800537109375,1868.22998046875,1849.2099609375,1865.43994140625,0],["2004-01-21",1879.5400390625,1893.989990234375,1871.050048828125,1889.56005859375,0],["2004-01-26",1901.300048828125,1905.1600341796875,1883.8399658203125,1899.97998046875,0],["2004-01-27",1909.0,1912.9300537109375,1888.6300048828125,1904.550048828125,0],["2004-01-28",1899.8900146484375,1899.8900146484375,1859.4000244140625,1862.8399658203125,0],["2004-01-29",1849.52001953125,1849.52001953125,1834.5999755859375,1842.3199462890625,0],["2004-01-30",1853.3800048828125,1859.5799560546875,1841.1400146484375,1848.3599853515625,0],["2004-02-03",1835.1199951171875,1847.0400390625,1817.4599609375,1845.1300048828125,0],["2004-02-04",1844.8299560546875,1853.5400390625,1830.050048828125,1834.6400146484375,0],["2004-02-05",1832.199951171875,1838.43994140625,1824.9300537109375,1828.6600341796875,0],["2004-02-06",1844.3399658203125,1864.22998046875,1842.47998046875,1854.4100341796875,0],["2004-02-09",1869.219970703125,1888.199951171875,1865.1600341796875,1888.199951171875,0],["2004-02-10",1888.8599853515625,1888.93994140625,1868.7099609375,1872.6800537109375,0],["2004-02-11",1874.5899658203125,1880.22998046875,1863.239990234375,1868.510009765625,0],["2004-02-12",1883.93994140625,1883.93994140625,1858.2099609375,1862.93994140625,0],["2004-02-13",1862.68994140625,1871.1199951171875,1859.56005859375,1864.0699462890625,0],["2004-02-16",1864.18994140625,1867.300048828125,1857.260009765625,1861.3900146484375,0],["2004-02-17",1868.97998046875,1893.469970703125,1868.7900390625,1893.469970703125,0],["2004-02-18",1900.56005859375,1902.8699951171875,1888.3299560546875,1888.510009765625,0],["2004-02-19",1888.2099609375,1894.780029296875,1884.97998046875,1889.9599609375,0],["2004-02-20",1889.6099853515625,1894.25,1885.8599853515625,1891.780029296875,0],["2004-02-23",1890.8599853515625,1892.699951171875,1879.7099609375,1884.530029296875,0],["2004-02-24",1883.1700439453125,1886.1400146484375,1874.4300537109375,1878.4100341796875,0],["2004-02-25",1878.5400390625,1880.0799560546875,1864.0400390625,1868.280029296875,0],["2004-02-26",1875.6600341796875,1888.699951171875,1873.550048828125,1888.699951171875,0],["2004-02-27",1893.0,1895.4300537109375,1881.2900390625,1888.6300048828125,0],["2004-03-01",1898.0899658203125,1904.9100341796875,1887.27001953125,1891.72998046875,0],["2004-03-02",1904.469970703125,1904.93994140625,1876.9000244140625,1892.9300537109375,0],["2004-03-03",1891.18994140625,1896.27001953125,1871.239990234375,1880.5799560546875,0],["2004-03-04",1884.3599853515625,1893.9599609375,1883.6800537109375,1893.010009765625,0],["2004-03-05",1896.9100341796875,1897.260009765625,1885.1099853515625,1891.5400390625,0],["2004-03-08",1902.18994140625,1902.3299560546875,1883.6400146484375,1888.3499755859375,0],["2004-03-09",1881.5999755859375,1893.3800048828125,1872.969970703125,1885.199951171875,0],["2004-03-10",1880.4100341796875,1880.8800048828125,1859.969970703125,1875.02001953125,0],["2004-03-11",1857.97998046875,1858.75,1842.5400390625,1847.780029296875,0],["2004-03-12",1821.5400390625,1841.3499755859375,1813.489990234375,1835.0799560546875,0],["2004-03-15",1846.969970703125,1851.1700439453125,1835.780029296875,1838.22998046875,0],["2004-03-16",1829.02001953125,1831.0699462890625,1822.2900390625,1826.3199462890625,0],["2004-03-17",1838.1500244140625,1843.5999755859375,1833.5699462890625,1833.5699462890625,0],["2004-03-18",1849.510009765625,1856.3199462890625,1835.1800537109375,1835.1800537109375,0],["2004-03-19",1838.300048828125,1843.989990234375,1833.56005859375,1839.1199951171875,0],["2004-03-22",1835.530029296875,1837.6600341796875,1812.1600341796875,1812.1600341796875,0],["2004-03-23",1801.199951171875,1822.9100341796875,1793.760009765625,1818.4100341796875,0],["2004-03-24",1818.0699462890625,1840.31005859375,1815.68994140625,1835.2900390625,0],["2004-03-25",1840.3800048828125,1844.8699951171875,1820.47998046875,1830.4000244140625,0],["2004-03-26",1839.0400390625,1844.3699951171875,1824.8199462890625,1827.1099853515625,0],["2004-03-29",1829.2900390625,1835.780029296875,1820.8699951171875,1835.5400390625,0],["2004-03-30",1847.2099609375,1861.6400146484375,1840.5899658203125,1844.5400390625,0],["2004-03-31",1850.4599609375,1863.2900390625,1850.1800537109375,1858.9200439453125,0],["2004-04-01",1856.800048828125,1870.699951171875,1851.7900390625,1870.699951171875,0],["2004-04-02",1875.8800048828125,1882.030029296875,1873.760009765625,1880.449951171875,0],["2004-04-05",1891.72998046875,1894.510009765625,1878.8299560546875,1890.199951171875,0],["2004-04-06",1895.780029296875,1898.3399658203125,1880.4000244140625,1881.6700439453125,0],["2004-04-07",1887.9200439453125,1893.8299560546875,1882.5400390625,1884.4300537109375,0],["2004-04-08",1887.5400390625,1901.9200439453125,1883.9100341796875,1901.9200439453125,0],["2004-04-12",1902.8199462890625,1902.8199462890625,1892.030029296875,1898.27001953125,0],["2004-04-13",1904.3299560546875,1906.27001953125,1894.510009765625,1895.510009765625,0],["2004-04-14",1888.280029296875,1888.280029296875,1866.780029296875,1869.6700439453125,0],["2004-04-15",1874.68994140625,1876.239990234375,1844.3800048828125,1844.3800048828125,0],["2004-04-16",1846.72998046875,1859.47998046875,1846.72998046875,1853.989990234375,0],["2004-04-19",1857.760009765625,1860.5799560546875,1844.7099609375,1844.7099609375,0],["2004-04-20",1851.719970703125,1857.4300537109375,1847.2099609375,1850.4200439453125,0],["2004-04-21",1847.8699951171875,1853.510009765625,1845.56005859375,1848.4100341796875,0],["2004-04-22",1856.25,1866.3299560546875,1855.3599853515625,1863.7099609375,0],["2004-04-23",1879.1600341796875,1881.280029296875,1865.5,1867.6400146484375,0],["2004-04-26",1868.3699951171875,1870.949951171875,1847.1400146484375,1849.3800048828125,0],["2004-04-27",1850.8199462890625,1863.2099609375,1850.52001953125,1853.5799560546875,0],["2004-04-28",1853.06005859375,1856.6300048828125,1844.969970703125,1847.760009765625,0],["2004-04-29",1838.0699462890625,1838.0699462890625,1812.1300048828125,1812.1300048828125,0],["2004-04-30",1810.18994140625,1842.4000244140625,1794.050048828125,1842.030029296875,0],["2004-05-03",1841.3900146484375,1844.8599853515625,1828.6400146484375,1839.22998046875,0],["2004-05-04",1838.530029296875,1874.0699462890625,1838.530029296875,1865.3499755859375,0],["2004-05-05",1876.1099853515625,1879.43994140625,1860.1700439453125,1879.43994140625,0],["2004-05-06",1880.1099853515625,1882.3800048828125,1862.6700439453125,1866.6099853515625,0],["2004-05-07",1861.25,1863.739990234375,1839.8299560546875,1843.719970703125,0],["2004-05-10",1826.68994140625,1827.050048828125,1788.4200439453125,1791.780029296875,0],["2004-05-11",1797.25,1806.1099853515625,1782.3199462890625,1803.3900146484375,0],["2004-05-12",1807.8900146484375,1811.4000244140625,1799.5,1802.1700439453125,0],["2004-05-13",1802.0,1802.0,1771.25,1778.5899658203125,0],["2004-05-14",1778.5400390625,1785.0799560546875,1753.6199951171875,1754.9599609375,0],["2004-05-17",1745.8900146484375,1745.8900146484375,1690.3499755859375,1700.3299560546875,0],["2004-05-18",1717.550048828125,1730.800048828125,1702.7099609375,1722.800048828125,0],["2004-05-19",1741.0899658203125,1766.9100341796875,1740.0899658203125,1765.260009765625,0],["2004-05-20",1759.800048828125,1759.989990234375,1738.699951171875,1741.5699462890625,0],["2004-05-21",1747.1700439453125,1768.1700439453125,1745.8199462890625,1767.22998046875,0],["2004-05-24",1774.9200439453125,1780.7900390625,1762.75,1779.7900390625,0],["2004-05-25",1771.06005859375,1775.97998046875,1761.43994140625,1766.4200439453125,0],["2004-05-26",1787.72998046875,1791.9599609375,1772.760009765625,1776.699951171875,0],["2004-05-27",1781.699951171875,1783.5,1773.7099609375,1778.550048828125,0],["2004-05-28",1792.300048828125,1805.47998046875,1787.1800537109375,1787.1800537109375,0],["2004-05-31",1791.8900146484375,1793.4599609375,1773.1199951171875,1788.6600341796875,0],["2004-06-01",1787.3800048828125,1793.9000244140625,1783.1700439453125,1791.969970703125,0],["2004-06-03",1787.550048828125,1797.760009765625,1767.260009765625,1780.8800048828125,0],["2004-06-04",1783.4599609375,1791.699951171875,1771.1700439453125,1791.699951171875,0],["2004-06-07",1800.27001953125,1823.5400390625,1795.9599609375,1818.0,0],["2004-06-08",1831.0899658203125,1834.8499755859375,1819.199951171875,1820.1400146484375,0],["2004-06-09",1823.0899658203125,1828.530029296875,1816.469970703125,1820.1199951171875,0],["2004-06-10",1814.0799560546875,1828.7900390625,1810.8499755859375,1828.7900390625,0],["2004-06-11",1829.280029296875,1829.4300537109375,1817.1500244140625,1823.1400146484375,0],["2004-06-14",1824.0,1830.2099609375,1809.68994140625,1814.06005859375,0],["2004-06-15",1808.300048828125,1820.5,1800.3900146484375,1820.5,0],["2004-06-16",1827.510009765625,1833.47998046875,1819.719970703125,1831.31005859375,0],["2004-06-17",1827.5999755859375,1828.0699462890625,1809.97998046875,1814.1500244140625,0],["2004-06-18",1809.72998046875,1810.1700439453125,1786.5400390625,1791.6199951171875,0],["2004-06-21",1808.510009765625,1808.510009765625,1782.2900390625,1787.1500244140625,0],["2004-06-22",1785.8299560546875,1793.0799560546875,1779.3900146484375,1785.9300537109375,0],["2004-06-23",1792.280029296875,1803.5799560546875,1789.5899658203125,1794.6500244140625,0],["2004-06-24",1805.530029296875,1808.030029296875,1796.5699462890625,1799.47998046875,0],["2004-06-25",1799.0400390625,1806.8499755859375,1797.8900146484375,1805.5400390625,0],["2004-06-28",1807.1500244140625,1819.6700439453125,1803.449951171875,1816.4200439453125,0],["2004-06-29",1817.9200439453125,1836.010009765625,1810.760009765625,1830.239990234375,0],["2004-06-30",1830.97998046875,1844.8900146484375,1828.9000244140625,1838.0,0],["2004-07-01",1840.31005859375,1851.739990234375,1838.1700439453125,1844.1800537109375,0],["2004-07-02",1837.0899658203125,1851.780029296875,1830.280029296875,1839.3299560546875,0],["2004-07-05",1836.3900146484375,1865.8599853515625,1836.3900146484375,1862.75,0],["2004-07-06",1868.699951171875,1891.9100341796875,1867.449951171875,1874.5699462890625,0],["2004-07-07",1870.27001953125,1877.050048828125,1864.75,1873.75,0],["2004-07-08",1869.8800048828125,1870.050048828125,1853.3800048828125,1860.5,0],["2004-07-09",1860.4200439453125,1864.800048828125,1853.280029296875,1862.030029296875,0],["2004-07-12",1868.31005859375,1876.1700439453125,1859.6700439453125,1870.8900146484375,0],["2004-07-13",1875.9200439453125,1880.2900390625,1864.4300537109375,1878.1500244140625,0],["2004-07-14",1875.1199951171875,1882.2900390625,1867.8900146484375,1870.9000244140625,0],["2004-07-15",1870.780029296875,1875.27001953125,1856.3699951171875,1867.56005859375,0],["2004-07-16",1859.2099609375,1876.030029296875,1856.010009765625,1871.469970703125,0],["2004-07-19",1867.260009765625,1881.77001953125,1866.8499755859375,1881.77001953125,0],["2004-07-20",1873.7099609375,1874.1600341796875,1853.9599609375,1865.260009765625,0],["2004-07-21",1869.530029296875,1879.47998046875,1869.1099853515625,1873.1700439453125,0],["2004-07-22",1865.1199951171875,1867.8599853515625,1856.489990234375,1862.969970703125,0],["2004-07-23",1856.27001953125,1860.06005859375,1850.239990234375,1850.260009765625,0],["2004-07-26",1844.3299560546875,1857.5400390625,1842.3699951171875,1855.97998046875,0],["2004-07-27",1857.2900390625,1875.6400146484375,1856.1199951171875,1869.0799560546875,0],["2004-07-28",1876.449951171875,1881.239990234375,1872.6700439453125,1875.25,0],["2004-07-29",1871.4200439453125,1892.1099853515625,1865.449951171875,1892.1099853515625,0],["2004-07-30",1892.6500244140625,1895.97998046875,1884.699951171875,1891.7099609375,0],["2004-08-02",1886.97998046875,1892.550048828125,1881.52001953125,1887.4100341796875,0],["2004-08-03",1890.02001953125,1915.199951171875,1889.9000244140625,1911.800048828125,0],["2004-08-04",1909.0999755859375,1914.22998046875,1902.8299560546875,1903.8499755859375,0],["2004-08-05",1909.8900146484375,1942.800048828125,1909.6199951171875,1935.699951171875,0],["2004-08-06",1931.0400390625,1935.27001953125,1920.22998046875,1922.75,0],["2004-08-09",1922.75,1922.75,1922.75,1922.75,0],["2004-08-10",1913.4100341796875,1915.1300048828125,1895.7900390625,1901.4100341796875,0],["2004-08-11",1909.4000244140625,1911.949951171875,1889.3399658203125,1896.18994140625,0],["2004-08-12",1888.0999755859375,1892.6199951171875,1881.9000244140625,1888.1800537109375,0],["2004-08-13",1876.18994140625,1881.280029296875,1861.5699462890625,1872.8800048828125,0],["2004-08-16",1871.5400390625,1879.8900146484375,1870.300048828125,1877.5999755859375,0],["2004-08-17",1885.75,1893.8499755859375,1880.52001953125,1880.52001953125,0],["2004-08-18",1885.6199951171875,1894.719970703125,1883.9100341796875,1890.6800537109375,0],["2004-08-19",1899.3199462890625,1909.8299560546875,1897.8399658203125,1907.050048828125,0],["2004-08-20",1900.3399658203125,1902.780029296875,1891.31005859375,1894.9300537109375,0],["2004-08-23",1903.72998046875,1906.5400390625,1898.3900146484375,1901.22998046875,0],["2004-08-24",1898.7900390625,1905.4000244140625,1891.3599853515625,1905.4000244140625,0],["2004-08-25",1902.75,1919.02001953125,1899.780029296875,1917.0899658203125,0],["2004-08-26",1919.1500244140625,1933.780029296875,1915.969970703125,1919.0999755859375,0],["2004-08-27",1915.9599609375,1922.8599853515625,1910.18994140625,1915.9000244140625,0],["2004-08-30",1917.5400390625,1923.8399658203125,1895.8199462890625,1905.449951171875,0],["2004-08-31",1903.8900146484375,1919.280029296875,1902.800048828125,1918.3399658203125,0],["2004-09-01",1921.47998046875,1933.280029296875,1920.5699462890625,1929.47998046875,0],["2004-09-02",1934.510009765625,1945.7099609375,1934.3499755859375,1940.8599853515625,0],["2004-09-03",1938.2900390625,1942.1800537109375,1933.5899658203125,1936.550048828125,0],["2004-09-06",1934.0799560546875,1944.969970703125,1930.3299560546875,1937.4300537109375,0],["2004-09-07",1941.47998046875,1961.469970703125,1937.4599609375,1961.469970703125,0],["2004-09-08",1959.81005859375,1973.1700439453125,1954.0699462890625,1959.1300048828125,0],["2004-09-09",1960.5699462890625,1966.280029296875,1955.0400390625,1965.280029296875,0],["2004-09-10",1965.510009765625,1967.699951171875,1953.510009765625,1967.699951171875,0],["2004-09-13",1974.9000244140625,1986.719970703125,1972.4200439453125,1985.7900390625,0],["2004-09-14",1987.5799560546875,1994.1300048828125,1979.72998046875,1994.1300048828125,0],["2004-09-15",1999.449951171875,2007.97998046875,1995.1300048828125,2003.989990234375,0],["2004-09-16",1999.8800048828125,2003.9599609375,1986.3800048828125,1997.1199951171875,0],["2004-09-17",1998.6300048828125,2003.56005859375,1990.030029296875,2003.56005859375,0],["2004-09-20",2005.4599609375,2007.1500244140625,1987.8399658203125,1988.1099853515625,0],["2004-09-21",1988.550048828125,2002.5699462890625,1982.050048828125,2001.8699951171875,0],["2004-09-22",2003.719970703125,2004.8800048828125,1990.0999755859375,1993.550048828125,0],["2004-09-23",1982.3800048828125,1988.6400146484375,1977.5999755859375,1988.6400146484375,0],["2004-09-24",1983.260009765625,1989.530029296875,1971.3199462890625,1973.4599609375,0],["2004-09-27",1970.3800048828125,1983.3900146484375,1970.25,1983.3900146484375,0],["2004-09-28",1980.739990234375,1981.3900146484375,1970.949951171875,1979.0999755859375,0],["2004-09-29",1984.449951171875,1984.449951171875,1972.1500244140625,1974.3499755859375,0],["2004-09-30",1980.8299560546875,1993.0400390625,1980.8299560546875,1984.739990234375,0],["2004-10-01",1986.9599609375,1998.489990234375,1981.1400146484375,1981.1400146484375,0],["2004-10-04",2001.1800537109375,2014.030029296875,1998.31005859375,2013.8900146484375,0],["2004-10-05",2014.780029296875,2018.5400390625,2004.0699462890625,2011.739990234375,0],["2004-10-06",2014.0,2019.469970703125,2006.239990234375,2016.0400390625,0],["2004-10-07",2020.6700439453125,2021.9100341796875,2003.760009765625,2006.18994140625,0],["2004-10-08",2000.8299560546875,2010.780029296875,1999.6500244140625,2004.300048828125,0],["2004-10-11",2000.5799560546875,2001.9599609375,1989.1800537109375,1991.989990234375,0],["2004-10-12",1993.47998046875,1993.8900146484375,1965.510009765625,1971.0400390625,0],["2004-10-13",1974.93994140625,1976.719970703125,1962.4300537109375,1971.1500244140625,0],["2004-10-14",1958.3699951171875,1960.800048828125,1948.5699462890625,1951.469970703125,0],["2004-10-15",1945.2099609375,1970.5899658203125,1944.06005859375,1962.5400390625,0],["2004-10-18",1962.449951171875,1964.9100341796875,1950.550048828125,1950.550048828125,0],["2004-10-19",1962.219970703125,1970.22998046875,1958.239990234375,1970.22998046875,0],["2004-10-20",1964.4000244140625,1972.780029296875,1953.0,1953.0,0],["2004-10-21",1958.0699462890625,1969.1800537109375,1958.0699462890625,1969.1800537109375,0],["2004-10-22",1932.1800537109375,1975.6300048828125,1932.1800537109375,1967.0699462890625,0],["2004-10-25",1950.0799560546875,1956.949951171875,1947.4200439453125,1953.43994140625,0],["2004-10-26",1949.0699462890625,1962.949951171875,1949.0699462890625,1957.4100341796875,0],["2004-10-27",1965.8800048828125,1968.010009765625,1959.050048828125,1959.050048828125,0],["2004-10-28",1978.72998046875,1995.469970703125,1975.1800537109375,1988.050048828125,0],["2004-10-29",1983.5799560546875,1987.8599853515625,1978.3499755859375,1980.68994140625,0],["2004-11-01",1988.800048828125,1989.68994140625,1974.7900390625,1978.7900390625,0],["2004-11-02",1988.1400146484375,1996.2099609375,1987.31005859375,1995.3800048828125,0],["2004-11-03",1998.0400390625,2024.22998046875,1996.739990234375,2017.4300537109375,0],["2004-11-04",2023.68994140625,2026.9100341796875,2008.510009765625,2010.6500244140625,0],["2004-11-05",2020.22998046875,2022.7099609375,2009.030029296875,2015.77001953125,0],["2004-11-08",2017.3900146484375,2020.949951171875,2008.5699462890625,2009.9599609375,0],["2004-11-09",2015.8399658203125,2020.4300537109375,2008.8399658203125,2011.510009765625,0],["2004-11-10",2015.0699462890625,2027.6199951171875,2015.0699462890625,2022.989990234375,0],["2004-11-12",2032.030029296875,2039.489990234375,2030.1300048828125,2038.4599609375,0],["2004-11-16",2044.6300048828125,2045.739990234375,2031.1099853515625,2036.4200439453125,0],["2004-11-17",2038.31005859375,2047.1199951171875,2033.6500244140625,2046.4000244140625,0],["2004-11-18",2048.25,2050.780029296875,2030.7099609375,2032.6199951171875,0],["2004-11-19",2036.4000244140625,2039.22998046875,2031.300048828125,2038.2099609375,0],["2004-11-22",2027.0899658203125,2027.4300537109375,2015.52001953125,2020.1400146484375,0],["2004-11-23",2027.719970703125,2036.4599609375,2026.2099609375,2029.8599853515625,0],["2004-11-24",2034.0899658203125,2043.969970703125,2032.5400390625,2040.18994140625,0],["2004-11-25",2037.5,2045.1099853515625,2031.6500244140625,2034.8800048828125,0],["2004-11-26",2037.1800537109375,2042.4100341796875,2021.47998046875,2028.4300537109375,0],["2004-11-29",2030.780029296875,2044.3800048828125,2030.0,2038.719970703125,0],["2004-11-30",2035.0,2043.0899658203125,2027.1099853515625,2027.6600341796875,0],["2004-12-01",2029.280029296875,2038.8399658203125,2022.760009765625,2038.8399658203125,0],["2004-12-02",2052.739990234375,2071.929931640625,2052.739990234375,2062.760009765625,0],["2004-12-03",2074.219970703125,2076.590087890625,2059.780029296875,2061.580078125,0],["2004-12-06",2063.409912109375,2065.840087890625,2032.3800048828125,2032.3800048828125,0],["2004-12-07",2041.010009765625,2043.6800537109375,2016.260009765625,2016.260009765625,0],["2004-12-08",2023.1600341796875,2034.699951171875,2013.7900390625,2020.6600341796875,0],["2004-12-09",2021.4599609375,2023.5899658203125,1999.1400146484375,1999.1400146484375,0],["2004-12-10",2006.1199951171875,2017.27001953125,2006.1199951171875,2016.3299560546875,0],["2004-12-13",2022.1800537109375,2024.1800537109375,2010.0999755859375,2017.2900390625,0],["2004-12-14",2018.52001953125,2037.219970703125,2017.030029296875,2031.2900390625,0],["2004-12-15",2035.93994140625,2048.7900390625,2031.8199462890625,2048.7900390625,0],["2004-12-16",2049.389892578125,2049.389892578125,2032.43994140625,2034.300048828125,0],["2004-12-17",2037.530029296875,2057.97998046875,2034.8499755859375,2057.97998046875,0],["2004-12-20",2051.530029296875,2057.56005859375,2040.7900390625,2056.239990234375,0],["2004-12-21",2057.219970703125,2063.590087890625,2051.25,2063.590087890625,0],["2004-12-22",2068.830078125,2069.989990234375,2055.77001953125,2055.77001953125,0],["2004-12-23",2061.280029296875,2062.360107421875,2051.06005859375,2055.47998046875,0],["2004-12-24",2054.659912109375,2057.39990234375,2049.02001953125,2055.56005859375,0],["2004-12-27",2047.6400146484375,2052.739990234375,2042.9599609375,2050.989990234375,0],["2004-12-28",2049.010009765625,2062.260009765625,2047.550048828125,2058.1201171875,0],["2004-12-29",2064.969970703125,2067.43994140625,2053.60009765625,2057.820068359375,0],["2004-12-30",2057.35009765625,2065.77001953125,2057.35009765625,2061.56005859375,0],["2004-12-31",2061.5400390625,2066.139892578125,2056.27001953125,2066.139892578125,0],["2005-01-03",2065.14990234375,2074.679931640625,2062.969970703125,2070.14990234375,0],["2005-01-04",2069.1201171875,2072.580078125,2061.989990234375,2068.489990234375,0],["2005-01-05",2063.080078125,2076.070068359375,2063.080078125,2071.0400390625,0],["2005-01-06",2070.780029296875,2089.820068359375,2067.10009765625,2089.820068359375,0],["2005-01-07",2087.39990234375,2095.679931640625,2081.6298828125,2085.580078125,0],["2005-01-10",2091.3701171875,2094.699951171875,2085.110107421875,2089.679931640625,0],["2005-01-11",2097.3701171875,2099.919921875,2088.179931640625,2092.2099609375,0],["2005-01-12",2086.43994140625,2091.3798828125,2076.820068359375,2079.800048828125,0],["2005-01-13",2082.989990234375,2090.22998046875,2078.800048828125,2082.340087890625,0],["2005-01-14",2079.93994140625,2082.0,2071.89990234375,2076.1298828125,0],["2005-01-17",2078.010009765625,2089.389892578125,2078.010009765625,2087.1201171875,0],["2005-01-18",2088.7099609375,2091.419921875,2079.590087890625,2084.18994140625,0],["2005-01-19",2092.93994140625,2099.330078125,2086.590087890625,2097.389892578125,0],["2005-01-20",2089.550048828125,2095.780029296875,2085.389892578125,2085.389892578125,0],["2005-01-24",2082.409912109375,2084.580078125,2068.5,2074.239990234375,0],["2005-01-25",2068.93994140625,2078.25,2064.699951171875,2065.7099609375,0],["2005-01-26",2073.43994140625,2089.929931640625,2071.449951171875,2086.929931640625,0],["2005-01-27",2091.530029296875,2092.510009765625,2073.1201171875,2073.1201171875,0],["2005-01-28",2079.35009765625,2092.260009765625,2077.9599609375,2089.510009765625,0],["2005-01-31",2089.389892578125,2101.64990234375,2086.4599609375,2096.320068359375,0],["2005-02-01",2097.659912109375,2104.219970703125,2089.550048828125,2094.64990234375,0],["2005-02-02",2102.0,2112.25,2100.260009765625,2108.68994140625,0],["2005-02-03",2112.409912109375,2112.760009765625,2103.840087890625,2108.159912109375,0],["2005-02-04",2105.60009765625,2117.360107421875,2102.139892578125,2113.580078125,0],["2005-02-07",2121.830078125,2131.139892578125,2118.10009765625,2118.10009765625,0],["2005-02-08",2124.409912109375,2140.159912109375,2124.409912109375,2140.159912109375,0],["2005-02-11",2142.89990234375,2154.75,2142.659912109375,2149.60009765625,0],["2005-02-14",2156.949951171875,2171.330078125,2156.429931640625,2164.929931640625,0],["2005-02-15",2171.7900390625,2172.22998046875,2157.31005859375,2163.389892578125,0],["2005-02-16",2160.739990234375,2165.179931640625,2147.9599609375,2155.10009765625,0],["2005-02-17",2161.550048828125,2167.699951171875,2158.0,2164.199951171875,0],["2005-02-18",2156.81005859375,2172.929931640625,2156.81005859375,2168.860107421875,0],["2005-02-21",2166.929931640625,2171.31005859375,2156.610107421875,2166.3798828125,0],["2005-02-22",2167.18994140625,2167.18994140625,2140.419921875,2146.72998046875,0],["2005-02-23",2138.1298828125,2142.0400390625,2130.89990234375,2136.419921875,0],["2005-02-24",2134.889892578125,2157.610107421875,2134.6201171875,2152.590087890625,0],["2005-02-25",2149.840087890625,2152.429931640625,2133.050048828125,2135.080078125,0],["2005-02-28",2144.2900390625,2144.2900390625,2119.39990234375,2119.39990234375,0],["2005-03-01",2120.93994140625,2136.43994140625,2119.590087890625,2125.110107421875,0],["2005-03-02",2131.909912109375,2146.429931640625,2129.43994140625,2144.360107421875,0],["2005-03-03",2143.659912109375,2149.93994140625,2137.169921875,2147.530029296875,0],["2005-03-04",2146.22998046875,2167.889892578125,2144.93994140625,2154.550048828125,0],["2005-03-07",2172.610107421875,2178.429931640625,2166.1201171875,2166.1201171875,0],["2005-03-08",2173.580078125,2174.89990234375,2156.5400390625,2160.6298828125,0],["2005-03-09",2163.590087890625,2184.2900390625,2162.530029296875,2184.2900390625,0],["2005-03-10",2177.409912109375,2179.1298828125,2162.909912109375,2170.199951171875,0],["2005-03-11",2169.64990234375,2179.090087890625,2168.280029296875,2169.409912109375,0],["2005-03-14",2164.6201171875,2174.77001953125,2159.219970703125,2168.969970703125,0],["2005-03-15",2171.43994140625,2175.949951171875,2161.7900390625,2163.929931640625,0],["2005-03-16",2161.5400390625,2170.25,2159.25,2169.639892578125,0],["2005-03-17",2159.360107421875,2172.72998046875,2158.090087890625,2159.889892578125,0],["2005-03-18",2166.530029296875,2191.2900390625,2166.530029296875,2174.489990234375,0],["2005-03-21",2178.93994140625,2185.659912109375,2170.68994140625,2177.52001953125,0],["2005-03-22",2182.18994140625,2182.18994140625,2170.070068359375,2176.409912109375,0],["2005-03-23",2162.030029296875,2164.409912109375,2129.56005859375,2145.10009765625,0],["2005-03-24",2142.22998046875,2155.1201171875,2142.22998046875,2151.449951171875,0],["2005-03-28",2152.340087890625,2155.52001953125,2144.1201171875,2144.360107421875,0],["2005-03-29",2151.260009765625,2155.659912109375,2124.530029296875,2127.7099609375,0],["2005-03-30",2120.68994140625,2134.0400390625,2114.9599609375,2123.159912109375,0],["2005-03-31",2139.179931640625,2148.760009765625,2137.010009765625,2141.429931640625,0],["2005-04-01",2141.3798828125,2152.010009765625,2140.1201171875,2143.75,0],["2005-04-04",2139.489990234375,2157.800048828125,2139.489990234375,2157.800048828125,0],["2005-04-05",2154.97998046875,2163.110107421875,2151.919921875,2157.81005859375,0],["2005-04-06",2156.43994140625,2165.780029296875,2152.179931640625,2165.780029296875,0],["2005-04-07",2166.659912109375,2176.389892578125,2164.320068359375,2176.389892578125,0],["2005-04-08",2178.9599609375,2186.260009765625,2176.97998046875,2181.93994140625,0],["2005-04-11",2180.050048828125,2183.9599609375,2172.260009765625,2181.580078125,0],["2005-04-12",2179.530029296875,2179.6298828125,2165.030029296875,2173.56005859375,0],["2005-04-13",2174.550048828125,2178.969970703125,2168.989990234375,2174.090087890625,0],["2005-04-14",2162.860107421875,2172.010009765625,2160.340087890625,2168.590087890625,0],["2005-04-15",2156.330078125,2159.89990234375,2140.77001953125,2150.22998046875,0],["2005-04-18",2128.8701171875,2135.080078125,2107.669921875,2107.669921875,0],["2005-04-19",2120.510009765625,2130.919921875,2119.389892578125,2128.7099609375,0],["2005-04-20",2144.3798828125,2144.3798828125,2129.25,2129.25,0],["2005-04-21",2124.530029296875,2140.280029296875,2119.030029296875,2137.72998046875,0],["2005-04-22",2147.60009765625,2150.489990234375,2136.909912109375,2136.909912109375,0],["2005-04-25",2135.43994140625,2143.840087890625,2134.489990234375,2137.389892578125,0],["2005-04-26",2144.7900390625,2155.840087890625,2140.419921875,2149.639892578125,0],["2005-04-27",2147.25,2154.429931640625,2140.7900390625,2145.340087890625,0],["2005-04-28",2140.8798828125,2149.1201171875,2134.080078125,2140.239990234375,0],["2005-04-29",2129.93994140625,2139.669921875,2125.25,2125.25,0],["2005-05-03",2146.0400390625,2148.25,2137.169921875,2137.169921875,0],["2005-05-04",2141.860107421875,2156.68994140625,2141.860107421875,2149.3798828125,0],["2005-05-05",2151.610107421875,2154.570068359375,2147.300048828125,2148.10009765625,0],["2005-05-06",2150.72998046875,2166.860107421875,2146.830078125,2161.219970703125,0],["2005-05-09",2164.580078125,2170.530029296875,2161.699951171875,2166.2900390625,0],["2005-05-10",2171.7900390625,2173.570068359375,2164.81005859375,2165.85009765625,0],["2005-05-11",2160.06005859375,2173.139892578125,2155.590087890625,2173.139892578125,0],["2005-05-12",2177.47998046875,2186.1298828125,2176.27001953125,2181.18994140625,0],["2005-05-13",2175.590087890625,2175.659912109375,2165.139892578125,2171.669921875,0],["2005-05-16",2171.800048828125,2173.3798828125,2161.0400390625,2165.47998046875,0],["2005-05-17",2165.949951171875,2169.89990234375,2148.2099609375,2154.3701171875,0],["2005-05-18",2155.18994140625,2161.919921875,2150.52001953125,2153.64990234375,0],["2005-05-19",2161.300048828125,2175.659912109375,2161.300048828125,2167.27001953125,0],["2005-05-20",2173.25,2179.010009765625,2170.590087890625,2173.77001953125,0],["2005-05-24",2178.8701171875,2187.780029296875,2173.320068359375,2175.199951171875,0],["2005-05-25",2177.35009765625,2178.199951171875,2156.64990234375,2160.469970703125,0],["2005-05-26",2155.85009765625,2158.780029296875,2137.580078125,2152.56005859375,0],["2005-05-27",2155.800048828125,2166.3701171875,2152.93994140625,2154.699951171875,0],["2005-05-30",2156.6298828125,2174.610107421875,2156.6298828125,2171.919921875,0],["2005-05-31",2169.43994140625,2182.1201171875,2161.77001953125,2161.77001953125,0],["2005-06-01",2169.4599609375,2180.739990234375,2167.75,2176.929931640625,0],["2005-06-02",2181.719970703125,2192.669921875,2181.719970703125,2191.550048828125,0],["2005-06-03",2191.2900390625,2197.39990234375,2188.64990234375,2192.669921875,0],["2005-06-06",2187.179931640625,2201.3798828125,2184.81005859375,2201.3798828125,0],["2005-06-07",2201.25,2210.679931640625,2197.830078125,2206.840087890625,0],["2005-06-08",2208.18994140625,2210.1201171875,2198.2900390625,2198.2900390625,0],["2005-06-09",2197.3701171875,2208.179931640625,2194.1298828125,2198.56005859375,0],["2005-06-10",2202.300048828125,2223.669921875,2202.300048828125,2220.429931640625,0],["2005-06-13",2221.3701171875,2230.56005859375,2214.56005859375,2218.860107421875,0],["2005-06-14",2221.330078125,2222.3798828125,2202.18994140625,2202.18994140625,0],["2005-06-15",2192.389892578125,2206.510009765625,2187.219970703125,2201.909912109375,0],["2005-06-16",2203.2099609375,2206.0400390625,2196.85009765625,2202.739990234375,0],["2005-06-17",2207.389892578125,2215.179931640625,2205.6298828125,2209.14990234375,0],["2005-06-20",2209.22998046875,2209.97998046875,2192.8798828125,2197.3798828125,0],["2005-06-21",2197.93994140625,2206.47998046875,2196.639892578125,2196.639892578125,0],["2005-06-22",2199.02001953125,2206.989990234375,2193.860107421875,2206.340087890625,0],["2005-06-23",2209.449951171875,2227.070068359375,2204.7900390625,2223.449951171875,0],["2005-06-24",2216.090087890625,2225.389892578125,2210.25,2223.719970703125,0],["2005-06-27",2213.27001953125,2217.820068359375,2206.7099609375,2206.7099609375,0],["2005-06-28",2203.39990234375,2207.77001953125,2197.409912109375,2197.610107421875,0],["2005-06-29",2206.93994140625,2210.9599609375,2202.219970703125,2202.27001953125,0],["2005-06-30",2203.60009765625,2212.659912109375,2201.830078125,2212.659912109375,0],["2005-07-01",2212.909912109375,2216.070068359375,2207.949951171875,2209.949951171875,0],["2005-07-04",2216.929931640625,2225.800048828125,2214.929931640625,2221.159912109375,0],["2005-07-05",2224.909912109375,2230.39990234375,2221.0,2222.610107421875,0],["2005-07-06",2227.080078125,2235.18994140625,2225.830078125,2234.1298828125,0],["2005-07-07",2230.0400390625,2233.739990234375,2212.340087890625,2212.340087890625,0],["2005-07-08",2213.6298828125,2224.18994140625,2213.179931640625,2215.989990234375,0],["2005-07-11",2229.22998046875,2241.18994140625,2223.580078125,2241.18994140625,0],["2005-07-12",2244.330078125,2246.830078125,2228.919921875,2235.590087890625,0],["2005-07-13",2234.10009765625,2244.22998046875,2234.10009765625,2239.010009765625,0],["2005-07-14",2248.8798828125,2253.6298828125,2243.360107421875,2250.159912109375,0],["2005-07-15",2253.949951171875,2255.719970703125,2243.409912109375,2250.2900390625,0],["2005-07-18",2249.75,2252.9599609375,2240.489990234375,2248.139892578125,0],["2005-07-19",2246.179931640625,2293.139892578125,2244.409912109375,2292.919921875,0],["2005-07-20",2307.1201171875,2343.68994140625,2295.050048828125,2309.260009765625,0],["2005-07-21",2316.25,2329.6298828125,2309.300048828125,2311.139892578125,0],["2005-07-22",2315.10009765625,2324.0400390625,2310.75,2319.340087890625,0],["2005-07-25",2317.1201171875,2323.10009765625,2309.610107421875,2309.610107421875,0],["2005-07-26",2317.68994140625,2330.949951171875,2316.8701171875,2321.77001953125,0],["2005-07-27",2325.010009765625,2338.669921875,2324.699951171875,2333.6201171875,0],["2005-07-28",2345.659912109375,2351.580078125,2337.659912109375,2346.18994140625,0],["2005-07-29",2349.919921875,2362.659912109375,2338.4599609375,2352.56005859375,0],["2005-08-01",2353.570068359375,2369.8701171875,2348.14990234375,2365.719970703125,0],["2005-08-02",2369.330078125,2383.840087890625,2366.469970703125,2377.1298828125,0],["2005-08-03",2387.5400390625,2399.75,2365.18994140625,2365.18994140625,0],["2005-08-04",2368.60009765625,2378.27001953125,2359.6201171875,2362.389892578125,0],["2005-08-05",2354.22998046875,2358.639892578125,2329.510009765625,2338.8701171875,0],["2005-08-08",2333.679931640625,2353.090087890625,2333.679931640625,2348.2099609375,0],["2005-08-10",2349.8701171875,2356.419921875,2335.409912109375,2338.489990234375,0],["2005-08-11",2335.10009765625,2335.10009765625,2304.320068359375,2305.969970703125,0],["2005-08-12",2311.760009765625,2319.64990234375,2299.35009765625,2303.199951171875,0],["2005-08-15",2305.93994140625,2306.6201171875,2269.550048828125,2279.760009765625,0],["2005-08-16",2291.260009765625,2305.6201171875,2290.97998046875,2305.300048828125,0],["2005-08-17",2296.5400390625,2296.5400390625,2276.110107421875,2280.22998046875,0],["2005-08-18",2299.429931640625,2308.06005859375,2275.659912109375,2282.699951171875,0],["2005-08-19",2294.030029296875,2295.260009765625,2279.639892578125,2286.360107421875,0],["2005-08-22",2293.22998046875,2304.360107421875,2289.159912109375,2300.949951171875,0],["2005-08-23",2301.800048828125,2306.320068359375,2287.27001953125,2289.659912109375,0],["2005-08-24",2288.139892578125,2289.72998046875,2277.989990234375,2278.35009765625,0],["2005-08-25",2273.5,2288.25,2271.070068359375,2284.39990234375,0],["2005-08-26",2287.179931640625,2290.580078125,2280.330078125,2286.550048828125,0],["2005-08-29",2283.590087890625,2284.3798828125,2261.139892578125,2272.0,0],["2005-08-30",2273.8701171875,2284.06005859375,2258.9599609375,2268.489990234375,0],["2005-08-31",2269.97998046875,2280.110107421875,2265.860107421875,2275.429931640625,0],["2005-09-01",2289.580078125,2295.5400390625,2281.3798828125,2295.5400390625,0],["2005-09-02",2297.4599609375,2308.989990234375,2290.510009765625,2300.889892578125,0],["2005-09-05",2298.340087890625,2300.1201171875,2286.699951171875,2293.969970703125,0],["2005-09-06",2297.389892578125,2302.530029296875,2283.320068359375,2289.3701171875,0],["2005-09-07",2304.929931640625,2308.530029296875,2295.419921875,2296.89990234375,0],["2005-09-08",2297.530029296875,2297.89990234375,2288.7900390625,2297.89990234375,0],["2005-09-09",2299.06005859375,2302.320068359375,2292.429931640625,2301.280029296875,0],["2005-09-12",2315.39990234375,2325.110107421875,2305.340087890625,2325.110107421875,0],["2005-09-13",2318.179931640625,2320.169921875,2308.89990234375,2310.35009765625,0],["2005-09-14",2310.830078125,2319.93994140625,2309.3701171875,2313.35009765625,0],["2005-09-15",2315.320068359375,2319.320068359375,2311.840087890625,2317.669921875,0],["2005-09-16",2322.800048828125,2323.239990234375,2306.3798828125,2306.3798828125,0],["2005-09-19",2303.949951171875,2308.260009765625,2296.989990234375,2298.5,0],["2005-09-20",2295.889892578125,2312.590087890625,2291.97998046875,2307.419921875,0],["2005-09-21",2298.9599609375,2310.860107421875,2295.800048828125,2298.64990234375,0],["2005-09-22",2291.06005859375,2296.5400390625,2284.570068359375,2290.679931640625,0],["2005-09-23",2293.090087890625,2295.919921875,2283.5,2293.0400390625,0],["2005-09-26",2298.510009765625,2317.72998046875,2295.760009765625,2317.580078125,0],["2005-09-27",2318.47998046875,2318.47998046875,2303.360107421875,2306.5,0],["2005-09-28",2306.47998046875,2308.2900390625,2298.830078125,2301.840087890625,0],["2005-09-29",2292.25,2306.3798828125,2288.56005859375,2299.2900390625,0],["2005-09-30",2313.5,2314.949951171875,2301.639892578125,2305.139892578125,0],["2005-10-03",2302.030029296875,2312.14990234375,2297.010009765625,2301.489990234375,0],["2005-10-04",2305.6298828125,2323.77001953125,2298.550048828125,2323.77001953125,0],["2005-10-05",2319.52001953125,2325.889892578125,2314.47998046875,2325.889892578125,0],["2005-10-06",2311.6298828125,2312.530029296875,2284.110107421875,2289.469970703125,0],["2005-10-07",2289.27001953125,2307.52001953125,2286.7900390625,2305.239990234375,0],["2005-10-10",2307.18994140625,2346.719970703125,2307.18994140625,2343.389892578125,0],["2005-10-11",2346.800048828125,2356.02001953125,2336.22998046875,2355.02001953125,0],["2005-10-12",2353.14990234375,2353.14990234375,2320.530029296875,2320.530029296875,0],["2005-10-13",2318.6201171875,2324.929931640625,2306.989990234375,2320.699951171875,0],["2005-10-14",2322.7900390625,2328.669921875,2299.7900390625,2303.239990234375,0],["2005-10-17",2312.6298828125,2313.5,2284.679931640625,2288.5400390625,0],["2005-10-18",2288.9599609375,2290.60009765625,2272.510009765625,2284.159912109375,0],["2005-10-19",2280.1298828125,2280.1298828125,2218.1298828125,2218.1298828125,0],["2005-10-20",2239.719970703125,2252.449951171875,2223.669921875,2226.8798828125,0],["2005-10-21",2208.6298828125,2247.300048828125,2200.75,2239.360107421875,0],["2005-10-24",2249.570068359375,2254.18994140625,2222.830078125,2222.830078125,0],["2005-10-25",2246.159912109375,2252.969970703125,2225.22998046875,2226.4599609375,0],["2005-10-26",2227.949951171875,2236.320068359375,2226.02001953125,2228.7900390625,0],["2005-10-27",2234.780029296875,2238.469970703125,2197.72998046875,2201.89990234375,0],["2005-10-28",2197.47998046875,2207.550048828125,2190.070068359375,2192.409912109375,0],["2005-10-31",2206.110107421875,2226.659912109375,2205.840087890625,2216.77001953125,0],["2005-11-02",2226.7099609375,2256.93994140625,2226.7099609375,2255.5400390625,0],["2005-11-04",2265.81005859375,2279.5,2258.239990234375,2266.52001953125,0],["2005-11-07",2268.760009765625,2268.929931640625,2248.47998046875,2257.080078125,0],["2005-11-08",2258.909912109375,2271.989990234375,2255.340087890625,2271.989990234375,0],["2005-11-09",2269.889892578125,2273.2099609375,2256.889892578125,2270.330078125,0],["2005-11-10",2271.89990234375,2273.050048828125,2249.199951171875,2258.25,0],["2005-11-11",2268.77001953125,2273.06005859375,2261.85009765625,2266.030029296875,0],["2005-11-14",2272.610107421875,2272.610107421875,2248.280029296875,2254.14990234375,0],["2005-11-15",2259.989990234375,2260.989990234375,2232.85009765625,2240.489990234375,0],["2005-11-16",2243.919921875,2255.1201171875,2241.340087890625,2254.4599609375,0],["2005-11-17",2256.1201171875,2262.139892578125,2243.2900390625,2261.489990234375,0],["2005-11-18",2270.739990234375,2293.199951171875,2269.6298828125,2293.199951171875,0],["2005-11-21",2297.419921875,2304.14990234375,2278.469970703125,2282.5,0],["2005-11-22",2278.739990234375,2280.43994140625,2265.8798828125,2278.0400390625,0],["2005-11-23",2289.239990234375,2299.639892578125,2282.070068359375,2296.52001953125,0],["2005-11-24",2305.85009765625,2309.39990234375,2293.419921875,2306.31005859375,0],["2005-11-25",2306.699951171875,2307.739990234375,2290.5,2295.72998046875,0],["2005-11-28",2303.0,2308.5400390625,2293.3701171875,2308.5400390625,0],["2005-11-29",2299.409912109375,2307.85009765625,2294.93994140625,2302.8798828125,0],["2005-11-30",2320.570068359375,2322.760009765625,2300.25,2300.25,0],["2005-12-01",2299.39990234375,2314.6201171875,2298.22998046875,2310.989990234375,0],["2005-12-02",2328.780029296875,2334.860107421875,2322.580078125,2332.52001953125,0],["2005-12-05",2334.60009765625,2339.93994140625,2317.080078125,2332.610107421875,0],["2005-12-06",2320.7900390625,2321.030029296875,2308.35009765625,2308.35009765625,0],["2005-12-07",2314.77001953125,2316.77001953125,2309.030029296875,2311.81005859375,0],["2005-12-08",2310.610107421875,2315.7900390625,2298.159912109375,2305.7099609375,0],["2005-12-09",2302.89990234375,2326.419921875,2302.25,2321.10009765625,0],["2005-12-12",2331.8701171875,2338.0400390625,2326.080078125,2331.39990234375,0],["2005-12-13",2337.949951171875,2337.949951171875,2320.52001953125,2323.969970703125,0],["2005-12-14",2330.669921875,2335.5,2322.300048828125,2324.3798828125,0],["2005-12-15",2327.6201171875,2334.68994140625,2321.64990234375,2325.72998046875,0],["2005-12-16",2323.64990234375,2333.030029296875,2315.179931640625,2325.530029296875,0],["2005-12-19",2326.85009765625,2334.5,2324.360107421875,2326.550048828125,0],["2005-12-20",2332.8701171875,2333.25,2319.81005859375,2328.719970703125,0],["2005-12-21",2334.81005859375,2335.27001953125,2326.2900390625,2332.669921875,0],["2005-12-22",2333.179931640625,2336.5,2319.639892578125,2323.659912109375,0],["2005-12-23",2329.429931640625,2335.0,2325.5,2328.2900390625,0],["2005-12-27",2331.1201171875,2334.93994140625,2327.889892578125,2334.93994140625,0],["2005-12-28",2332.889892578125,2338.570068359375,2325.610107421875,2337.889892578125,0],["2005-12-29",2334.93994140625,2348.469970703125,2333.0400390625,2345.3798828125,0],["2005-12-30",2351.030029296875,2355.919921875,2342.10009765625,2347.340087890625,0],["2006-01-03",2354.590087890625,2373.159912109375,2353.409912109375,2369.3701171875,0],["2006-01-04",2383.830078125,2396.580078125,2382.139892578125,2384.139892578125,0],["2006-01-05",2392.52001953125,2414.739990234375,2392.419921875,2403.75,0],["2006-01-06",2407.139892578125,2423.43994140625,2401.5400390625,2420.739990234375,0],["2006-01-09",2423.889892578125,2433.31005859375,2421.219970703125,2425.989990234375,0],["2006-01-11",2435.93994140625,2440.7099609375,2414.949951171875,2418.64990234375,0],["2006-01-12",2423.8701171875,2425.77001953125,2403.469970703125,2407.3798828125,0],["2006-01-13",2410.7900390625,2415.0400390625,2401.570068359375,2405.860107421875,0],["2006-01-16",2407.199951171875,2413.56005859375,2398.820068359375,2401.199951171875,0],["2006-01-17",2402.030029296875,2412.159912109375,2374.409912109375,2376.9599609375,0],["2006-01-18",2365.9599609375,2375.530029296875,2352.18994140625,2359.300048828125,0],["2006-01-19",2371.2099609375,2383.389892578125,2367.93994140625,2378.52001953125,0],["2006-01-20",2385.340087890625,2395.419921875,2377.3701171875,2388.909912109375,0],["2006-01-23",2372.110107421875,2378.159912109375,2353.68994140625,2364.969970703125,0],["2006-01-24",2373.25,2385.52001953125,2368.320068359375,2368.320068359375,0],["2006-01-25",2375.340087890625,2387.780029296875,2374.72998046875,2378.639892578125,0],["2006-01-26",2380.909912109375,2388.72998046875,2375.56005859375,2388.219970703125,0],["2006-01-27",2400.72998046875,2416.800048828125,2395.169921875,2412.080078125,0],["2006-01-30",2400.72998046875,2412.080078125,2400.72998046875,2412.080078125,0],["2006-01-31",2400.72998046875,2412.080078125,2400.72998046875,2412.080078125,0],["2006-02-01",2425.669921875,2433.860107421875,2420.9599609375,2431.739990234375,0],["2006-02-02",2443.429931640625,2449.0,2435.389892578125,2441.389892578125,0],["2006-02-03",2431.43994140625,2437.2099609375,2425.830078125,2431.719970703125,0],["2006-02-06",2426.639892578125,2441.080078125,2420.5,2441.080078125,0],["2006-02-07",2444.159912109375,2450.360107421875,2441.219970703125,2448.72998046875,0],["2006-02-08",2443.93994140625,2445.27001953125,2423.030029296875,2428.25,0],["2006-02-09",2442.2900390625,2444.590087890625,2428.080078125,2431.6201171875,0],["2006-02-10",2431.56005859375,2435.219970703125,2420.85009765625,2423.590087890625,0],["2006-02-13",2427.35009765625,2438.5400390625,2424.3798828125,2429.5,0],["2006-02-14",2433.760009765625,2447.18994140625,2425.780029296875,2440.97998046875,0],["2006-02-15",2447.669921875,2447.669921875,2415.030029296875,2424.169921875,0],["2006-02-16",2433.989990234375,2449.530029296875,2431.050048828125,2434.659912109375,0],["2006-02-17",2447.2900390625,2451.89990234375,2429.699951171875,2431.340087890625,0],["2006-02-20",2427.6201171875,2436.739990234375,2423.9599609375,2431.77001953125,0],["2006-02-21",2437.02001953125,2448.659912109375,2437.02001953125,2443.56005859375,0],["2006-02-22",2442.580078125,2443.110107421875,2427.889892578125,2427.889892578125,0],["2006-02-23",2437.31005859375,2440.030029296875,2428.639892578125,2435.580078125,0],["2006-02-24",2437.2900390625,2456.719970703125,2434.590087890625,2453.669921875,0],["2006-02-27",2462.219970703125,2477.3701171875,2455.010009765625,2477.3701171875,0],["2006-02-28",2462.010009765625,2490.4599609375,2462.010009765625,2481.9599609375,0],["2006-03-01",2472.030029296875,2488.81005859375,2470.56005859375,2482.669921875,0],["2006-03-02",2493.5400390625,2499.159912109375,2480.300048828125,2480.300048828125,0],["2006-03-03",2488.18994140625,2493.429931640625,2483.820068359375,2493.429931640625,0],["2006-03-06",2495.8798828125,2513.639892578125,2494.0,2512.8798828125,0],["2006-03-07",2510.800048828125,2517.1298828125,2489.14990234375,2489.14990234375,0],["2006-03-08",2496.3701171875,2502.60009765625,2473.489990234375,2502.60009765625,0],["2006-03-09",2499.2900390625,2505.3798828125,2492.25,2504.25,0],["2006-03-10",2498.360107421875,2504.0400390625,2493.969970703125,2496.72998046875,0],["2006-03-13",2506.10009765625,2513.830078125,2503.330078125,2512.139892578125,0],["2006-03-14",2513.02001953125,2513.780029296875,2499.43994140625,2506.699951171875,0],["2006-03-15",2506.889892578125,2512.610107421875,2497.219970703125,2498.02001953125,0],["2006-03-16",2504.5400390625,2504.5400390625,2494.35009765625,2498.929931640625,0],["2006-03-17",2502.25,2502.68994140625,2490.5400390625,2494.409912109375,0],["2006-03-20",2506.60009765625,2513.409912109375,2504.070068359375,2512.60009765625,0],["2006-03-21",2499.27001953125,2504.93994140625,2494.139892578125,2497.169921875,0],["2006-03-22",2495.840087890625,2502.580078125,2477.72998046875,2489.27001953125,0],["2006-03-23",2491.080078125,2497.159912109375,2487.760009765625,2491.639892578125,0],["2006-03-24",2494.909912109375,2500.550048828125,2489.469970703125,2497.31005859375,0],["2006-03-27",2495.719970703125,2507.780029296875,2493.889892578125,2504.22998046875,0],["2006-03-28",2505.1201171875,2521.2900390625,2504.2099609375,2513.570068359375,0],["2006-03-29",2516.47998046875,2526.169921875,2509.8798828125,2520.75,0],["2006-03-30",2529.35009765625,2535.64990234375,2520.469970703125,2521.0400390625,0],["2006-03-31",2537.4599609375,2541.2900390625,2525.419921875,2533.39990234375,0],["2006-04-03",2542.77001953125,2554.409912109375,2541.2099609375,2548.679931640625,0],["2006-04-04",2547.550048828125,2549.47998046875,2532.110107421875,2532.590087890625,0],["2006-04-05",2550.580078125,2550.580078125,2541.89990234375,2544.889892578125,0],["2006-04-06",2553.280029296875,2559.159912109375,2539.2099609375,2542.639892578125,0],["2006-04-07",2543.659912109375,2552.050048828125,2533.93994140625,2552.050048828125,0],["2006-04-10",2545.080078125,2547.409912109375,2531.739990234375,2545.919921875,0],["2006-04-11",2547.56005859375,2564.780029296875,2547.56005859375,2554.659912109375,0],["2006-04-12",2544.199951171875,2547.409912109375,2534.739990234375,2546.25,0],["2006-04-13",2548.0400390625,2553.530029296875,2540.64990234375,2544.3798828125,0],["2006-04-17",2538.0400390625,2551.25,2537.5,2550.340087890625,0],["2006-04-18",2555.659912109375,2560.2099609375,2549.449951171875,2559.25,0],["2006-04-19",2574.7900390625,2587.14990234375,2574.5400390625,2585.840087890625,0],["2006-04-20",2587.2900390625,2597.93994140625,2579.18994140625,2583.72998046875,0],["2006-04-21",2594.550048828125,2605.1201171875,2588.639892578125,2603.449951171875,0],["2006-04-24",2601.31005859375,2602.2099609375,2586.2099609375,2592.5,0],["2006-04-25",2596.699951171875,2596.699951171875,2568.5400390625,2583.610107421875,0],["2006-04-26",2589.969970703125,2601.840087890625,2581.1298828125,2596.64990234375,0],["2006-04-27",2604.590087890625,2615.590087890625,2601.06005859375,2601.06005859375,0],["2006-04-28",2620.35009765625,2620.35009765625,2578.330078125,2610.7099609375,0],["2006-05-02",2613.8701171875,2637.5,2613.8701171875,2632.800048828125,0],["2006-05-03",2643.139892578125,2666.330078125,2643.139892578125,2659.64990234375,0],["2006-05-04",2659.469970703125,2659.469970703125,2637.75,2644.699951171875,0],["2006-05-05",2646.389892578125,2649.510009765625,2625.830078125,2632.419921875,0],["2006-05-08",2653.860107421875,2665.989990234375,2650.97998046875,2657.780029296875,0],["2006-05-09",2656.02001953125,2658.030029296875,2623.739990234375,2629.679931640625,0],["2006-05-10",2630.60009765625,2642.889892578125,2621.18994140625,2642.889892578125,0],["2006-05-11",2633.360107421875,2635.840087890625,2618.77001953125,2620.580078125,0],["2006-05-15",2581.47998046875,2581.72998046875,2528.739990234375,2534.830078125,0],["2006-05-16",2547.1298828125,2555.2900390625,2487.639892578125,2513.699951171875,0],["2006-05-17",2525.139892578125,2553.320068359375,2522.010009765625,2548.68994140625,0],["2006-05-18",2488.97998046875,2503.219970703125,2478.429931640625,2502.179931640625,0],["2006-05-19",2486.89990234375,2505.820068359375,2481.9599609375,2493.97998046875,0],["2006-05-22",2504.25,2516.18994140625,2412.25,2416.68994140625,0],["2006-05-23",2411.1201171875,2438.7099609375,2398.56005859375,2429.550048828125,0],["2006-05-24",2429.77001953125,2444.820068359375,2411.35009765625,2436.550048828125,0],["2006-05-25",2435.02001953125,2435.75,2376.530029296875,2404.449951171875,0],["2006-05-26",2437.81005859375,2454.8798828125,2429.6298828125,2445.02001953125,0],["2006-05-29",2449.610107421875,2458.909912109375,2436.6201171875,2439.909912109375,0],["2006-05-30",2440.02001953125,2453.02001953125,2434.89990234375,2441.5400390625,0],["2006-05-31",2381.889892578125,2397.969970703125,2368.719970703125,2383.8701171875,0],["2006-06-01",2394.360107421875,2416.72998046875,2381.090087890625,2386.699951171875,0],["2006-06-02",2407.610107421875,2430.919921875,2392.2900390625,2419.419921875,0],["2006-06-05",2424.6201171875,2429.35009765625,2404.300048828125,2407.25,0],["2006-06-06",2380.93994140625,2393.739990234375,2374.6201171875,2390.010009765625,0],["2006-06-07",2385.9599609375,2386.06005859375,2349.219970703125,2355.429931640625,0],["2006-06-08",2338.10009765625,2338.18994140625,2282.8798828125,2297.110107421875,0],["2006-06-09",2317.659912109375,2342.090087890625,2304.719970703125,2337.43994140625,0],["2006-06-12",2328.31005859375,2342.4599609375,2321.909912109375,2338.530029296875,0],["2006-06-13",2311.14990234375,2313.77001953125,2281.530029296875,2293.35009765625,0],["2006-06-14",2277.909912109375,2307.739990234375,2277.909912109375,2280.669921875,0],["2006-06-15",2305.830078125,2313.510009765625,2296.679931640625,2302.429931640625,0],["2006-06-16",2354.570068359375,2381.14990234375,2349.030029296875,2373.909912109375,0],["2006-06-19",2371.52001953125,2371.93994140625,2352.22998046875,2367.89990234375,0],["2006-06-20",2347.22998046875,2349.6201171875,2311.889892578125,2327.110107421875,0],["2006-06-21",2322.97998046875,2334.830078125,2310.929931640625,2329.60009765625,0],["2006-06-22",2352.75,2368.070068359375,2352.75,2359.550048828125,0],["2006-06-23",2338.5400390625,2350.030029296875,2334.9599609375,2343.030029296875,0],["2006-06-26",2348.239990234375,2367.93994140625,2344.3701171875,2367.93994140625,0],["2006-06-27",2371.1201171875,2372.830078125,2357.580078125,2357.580078125,0],["2006-06-28",2338.35009765625,2353.090087890625,2334.639892578125,2350.800048828125,0],["2006-06-29",2366.10009765625,2386.77001953125,2364.830078125,2386.77001953125,0],["2006-06-30",2438.77001953125,2446.260009765625,2426.110107421875,2435.389892578125,0],["2006-07-03",2435.35009765625,2440.320068359375,2428.800048828125,2438.260009765625,0],["2006-07-04",2447.090087890625,2448.72998046875,2437.35009765625,2448.72998046875,0],["2006-07-05",2446.610107421875,2450.2900390625,2417.860107421875,2424.110107421875,0],["2006-07-06",2410.610107421875,2448.070068359375,2402.449951171875,2448.070068359375,0],["2006-07-07",2449.409912109375,2451.39990234375,2439.64990234375,2445.1298828125,0],["2006-07-10",2429.419921875,2456.52001953125,2421.760009765625,2438.449951171875,0],["2006-07-11",2430.800048828125,2436.840087890625,2412.8701171875,2415.909912109375,0],["2006-07-12",2422.070068359375,2426.300048828125,2415.409912109375,2422.760009765625,0],["2006-07-13",2402.2099609375,2419.8798828125,2396.639892578125,2396.639892578125,0],["2006-07-14",2373.580078125,2376.929931640625,2355.81005859375,2363.550048828125,0],["2006-07-17",2334.669921875,2338.18994140625,2319.030029296875,2320.199951171875,0],["2006-07-18",2326.56005859375,2353.81005859375,2326.550048828125,2333.81005859375,0],["2006-07-19",2340.0400390625,2357.780029296875,2340.0400390625,2341.7900390625,0],["2006-07-20",2385.110107421875,2390.97998046875,2379.2900390625,2383.5400390625,0],["2006-07-21",2368.75,2378.4599609375,2362.85009765625,2371.3701171875,0],["2006-07-24",2351.580078125,2377.050048828125,2348.97998046875,2375.0400390625,0],["2006-07-25",2407.510009765625,2407.93994140625,2397.93994140625,2407.56005859375,0],["2006-07-26",2413.93994140625,2416.639892578125,2400.4599609375,2406.31005859375,0],["2006-07-27",2401.0400390625,2444.659912109375,2400.780029296875,2444.659912109375,0],["2006-07-28",2435.330078125,2438.699951171875,2425.949951171875,2429.43994140625,0],["2006-07-31",2449.550048828125,2452.3798828125,2438.27001953125,2445.429931640625,0],["2006-08-01",2436.639892578125,2448.110107421875,2435.909912109375,2445.0400390625,0],["2006-08-02",2434.800048828125,2455.18994140625,2431.090087890625,2453.989990234375,0],["2006-08-03",2461.570068359375,2466.760009765625,2451.2900390625,2457.090087890625,0],["2006-08-04",2463.239990234375,2464.139892578125,2450.25,2462.919921875,0],["2006-08-07",2460.3798828125,2473.31005859375,2450.159912109375,2460.25,0],["2006-08-08",2464.5,2466.5,2453.419921875,2465.0400390625,0],["2006-08-10",2463.1201171875,2467.159912109375,2444.6298828125,2444.6298828125,0],["2006-08-11",2450.72998046875,2456.830078125,2446.300048828125,2450.6298828125,0],["2006-08-14",2452.6298828125,2460.77001953125,2442.179931640625,2450.5,0],["2006-08-15",2451.760009765625,2458.35009765625,2435.469970703125,2440.6201171875,0],["2006-08-16",2461.550048828125,2469.469970703125,2448.3798828125,2453.429931640625,0],["2006-08-17",2469.159912109375,2477.7099609375,2461.85009765625,2470.64990234375,0],["2006-08-18",2477.93994140625,2485.050048828125,2473.010009765625,2483.530029296875,0],["2006-08-21",2486.010009765625,2487.0400390625,2452.820068359375,2467.300048828125,0],["2006-08-22",2465.719970703125,2480.989990234375,2465.239990234375,2480.989990234375,0],["2006-08-23",2480.590087890625,2481.47998046875,2467.719970703125,2472.260009765625,0],["2006-08-24",2468.52001953125,2469.909912109375,2446.110107421875,2446.110107421875,0],["2006-08-25",2453.31005859375,2461.969970703125,2445.070068359375,2453.2099609375,0],["2006-08-28",2452.969970703125,2455.179931640625,2427.050048828125,2427.050048828125,0],["2006-08-29",2447.510009765625,2456.280029296875,2446.60009765625,2455.330078125,0],["2006-08-30",2462.409912109375,2471.39990234375,2460.3701171875,2471.39990234375,0],["2006-08-31",2484.860107421875,2492.27001953125,2476.169921875,2482.389892578125,0],["2006-09-01",2489.2099609375,2491.489990234375,2480.169921875,2491.489990234375,0],["2006-09-04",2501.639892578125,2520.75,2500.14990234375,2520.449951171875,0],["2006-09-05",2525.639892578125,2527.3701171875,2512.89990234375,2519.719970703125,0],["2006-09-06",2523.919921875,2534.330078125,2517.840087890625,2526.530029296875,0],["2006-09-07",2511.860107421875,2512.909912109375,2499.9599609375,2505.389892578125,0],["2006-09-08",2506.18994140625,2514.330078125,2499.2099609375,2510.139892578125,0],["2006-09-11",2508.0,2512.389892578125,2488.510009765625,2488.510009765625,0],["2006-09-12",2491.699951171875,2494.4599609375,2481.570068359375,2487.199951171875,0],["2006-09-13",2508.489990234375,2512.27001953125,2501.340087890625,2508.030029296875,0],["2006-09-14",2525.06005859375,2525.06005859375,2507.280029296875,2518.969970703125,0],["2006-09-15",2517.31005859375,2524.719970703125,2512.9599609375,2521.909912109375,0],["2006-09-18",2536.320068359375,2552.02001953125,2532.0400390625,2552.02001953125,0],["2006-09-19",2551.320068359375,2551.909912109375,2534.929931640625,2538.239990234375,0],["2006-09-20",2511.6201171875,2531.419921875,2510.77001953125,2531.419921875,0],["2006-09-21",2537.639892578125,2539.81005859375,2529.090087890625,2538.260009765625,0],["2006-09-22",2535.340087890625,2535.340087890625,2520.5,2520.5,0],["2006-09-25",2517.030029296875,2525.389892578125,2514.6201171875,2523.889892578125,0],["2006-09-26",2538.840087890625,2541.1201171875,2519.780029296875,2526.0,0],["2006-09-27",2541.719970703125,2557.89990234375,2541.719970703125,2557.89990234375,0],["2006-09-28",2564.889892578125,2568.75,2554.669921875,2567.969970703125,0],["2006-09-29",2576.260009765625,2576.260009765625,2550.389892578125,2568.860107421875,0],["2006-10-02",2571.449951171875,2600.06005859375,2569.800048828125,2600.06005859375,0],["2006-10-03",2593.590087890625,2598.989990234375,2579.199951171875,2593.27001953125,0],["2006-10-04",2596.8798828125,2603.639892578125,2589.739990234375,2602.919921875,0],["2006-10-05",2613.330078125,2641.47998046875,2612.320068359375,2641.47998046875,0],["2006-10-06",2640.919921875,2654.52001953125,2639.469970703125,2649.300048828125,0],["2006-10-09",2643.43994140625,2648.47998046875,2609.739990234375,2621.510009765625,0],["2006-10-10",2636.93994140625,2647.659912109375,2630.81005859375,2647.659912109375,0],["2006-10-11",2642.68994140625,2645.27001953125,2635.02001953125,2641.610107421875,0],["2006-10-12",2644.090087890625,2656.64990234375,2640.639892578125,2640.639892578125,0],["2006-10-13",2671.530029296875,2683.239990234375,2666.360107421875,2666.679931640625,0],["2006-10-16",2681.35009765625,2685.510009765625,2667.989990234375,2669.550048828125,0],["2006-10-17",2669.800048828125,2669.800048828125,2633.570068359375,2637.699951171875,0],["2006-10-18",2633.669921875,2642.419921875,2618.340087890625,2642.419921875,0],["2006-10-19",2647.52001953125,2667.580078125,2647.52001953125,2667.580078125,0],["2006-10-20",2681.669921875,2686.889892578125,2672.610107421875,2686.429931640625,0],["2006-10-23",2688.8701171875,2701.699951171875,2686.260009765625,2691.610107421875,0],["2006-10-25",2705.22998046875,2718.739990234375,2701.219970703125,2714.659912109375,0],["2006-10-26",2724.800048828125,2741.68994140625,2719.1298828125,2741.68994140625,0],["2006-10-27",2742.820068359375,2754.330078125,2727.6201171875,2729.97998046875,0],["2006-10-30",2708.469970703125,2708.469970703125,2683.590087890625,2691.60009765625,0],["2006-10-31",2696.97998046875,2701.75,2683.39990234375,2701.75,0],["2006-11-01",2707.419921875,2737.780029296875,2705.570068359375,2737.780029296875,0],["2006-11-02",2723.7900390625,2730.97998046875,2711.929931640625,2730.97998046875,0],["2006-11-03",2730.010009765625,2735.739990234375,2715.4599609375,2722.31005859375,0],["2006-11-06",2714.320068359375,2729.1298828125,2698.080078125,2729.1298828125,0],["2006-11-07",2754.489990234375,2764.909912109375,2744.110107421875,2749.219970703125,0],["2006-11-08",2755.5400390625,2762.070068359375,2734.9599609375,2735.300048828125,0],["2006-11-09",2741.139892578125,2752.199951171875,2739.449951171875,2745.590087890625,0],["2006-11-10",2740.760009765625,2755.800048828125,2738.639892578125,2745.31005859375,0],["2006-11-13",2746.52001953125,2752.56005859375,2740.409912109375,2747.239990234375,0],["2006-11-14",2759.43994140625,2768.43994140625,2755.0400390625,2759.8798828125,0],["2006-11-15",2780.280029296875,2786.60009765625,2757.77001953125,2777.6201171875,0],["2006-11-16",2785.25,2799.56005859375,2782.43994140625,2798.449951171875,0],["2006-11-17",2812.3798828125,2817.280029296875,2798.3701171875,2813.179931640625,0],["2006-11-20",2801.1298828125,2802.199951171875,2771.409912109375,2771.409912109375,0],["2006-11-21",2785.330078125,2806.989990234375,2783.6298828125,2802.8798828125,0],["2006-11-22",2802.510009765625,2830.02001953125,2801.260009765625,2830.02001953125,0],["2006-11-23",2838.530029296875,2846.75,2835.7900390625,2838.47998046875,0],["2006-11-24",2826.820068359375,2830.64990234375,2814.81005859375,2814.81005859375,0],["2006-11-27",2820.14990234375,2842.830078125,2820.14990234375,2840.93994140625,0],["2006-11-28",2812.35009765625,2818.719970703125,2787.139892578125,2787.81005859375,0],["2006-11-29",2804.110107421875,2826.360107421875,2804.110107421875,2826.360107421875,0],["2006-11-30",2842.530029296875,2860.2099609375,2836.469970703125,2838.530029296875,0],["2006-12-01",2843.639892578125,2846.949951171875,2826.31005859375,2836.0400390625,0],["2006-12-04",2839.739990234375,2850.719970703125,2827.419921875,2850.719970703125,0],["2006-12-05",2869.449951171875,2901.989990234375,2863.97998046875,2901.989990234375,0],["2006-12-06",2899.860107421875,2899.860107421875,2884.9599609375,2895.02001953125,0],["2006-12-07",2897.919921875,2909.3701171875,2887.52001953125,2901.800048828125,0],["2006-12-08",2897.06005859375,2914.719970703125,2865.139892578125,2865.139892578125,0],["2006-12-11",2875.080078125,2908.4599609375,2875.080078125,2887.22998046875,0],["2006-12-12",2903.489990234375,2910.52001953125,2885.2900390625,2893.81005859375,0],["2006-12-13",2881.3798828125,2889.93994140625,2857.760009765625,2884.14990234375,0],["2006-12-14",2894.550048828125,2916.280029296875,2890.5,2916.280029296875,0],["2006-12-15",2936.97998046875,2947.780029296875,2918.1201171875,2931.2900390625,0],["2006-12-18",2942.360107421875,2967.72998046875,2936.409912109375,2963.43994140625,0],["2006-12-19",2945.010009765625,2945.68994140625,2897.300048828125,2897.300048828125,0],["2006-12-20",2924.31005859375,2939.139892578125,2919.43994140625,2920.830078125,0],["2006-12-21",2929.02001953125,2933.919921875,2919.179931640625,2920.840087890625,0],["2006-12-22",2926.0400390625,2944.239990234375,2924.300048828125,2942.389892578125,0],["2006-12-26",2938.449951171875,2943.429931640625,2934.800048828125,2942.530029296875,0],["2006-12-27",2953.0,2961.25,2952.3701171875,2961.25,0],["2006-12-28",2977.280029296875,2981.830078125,2959.469970703125,2963.489990234375,0],["2006-12-29",2977.919921875,2991.35009765625,2968.840087890625,2985.830078125,0],["2007-01-03",3015.739990234375,3037.739990234375,3010.219970703125,3037.739990234375,0],["2007-01-04",3035.080078125,3045.179931640625,3008.22998046875,3023.800048828125,0],["2007-01-05",3031.090087890625,3038.27001953125,3000.5,3029.0400390625,0],["2007-01-08",3007.409912109375,3008.27001953125,2992.330078125,3000.0,0],["2007-01-09",3010.820068359375,3019.89990234375,3002.139892578125,3008.35009765625,0],["2007-01-10",2988.260009765625,2993.8701171875,2961.14990234375,2961.14990234375,0],["2007-01-11",2981.300048828125,2997.10009765625,2948.97998046875,2969.68994140625,0],["2007-01-12",2995.35009765625,3009.090087890625,2993.419921875,3009.090087890625,0],["2007-01-15",3026.85009765625,3035.580078125,3009.68994140625,3035.580078125,0],["2007-01-16",3038.510009765625,3051.75,3034.7099609375,3038.2099609375,0],["2007-01-17",3032.550048828125,3053.969970703125,3029.06005859375,3037.659912109375,0],["2007-01-18",3045.27001953125,3064.030029296875,3045.260009765625,3061.64990234375,0],["2007-01-19",3061.7099609375,3081.909912109375,3051.4599609375,3072.8798828125,0],["2007-01-22",3096.590087890625,3145.840087890625,3096.300048828125,3145.199951171875,0],["2007-01-23",3136.139892578125,3142.72998046875,3124.260009765625,3132.89990234375,0],["2007-01-24",3152.610107421875,3164.3798828125,3140.5400390625,3150.239990234375,0],["2007-01-25",3169.800048828125,3173.97998046875,3104.56005859375,3108.6298828125,0],["2007-01-26",3069.75,3096.110107421875,3057.389892578125,3087.739990234375,0],["2007-01-29",3101.889892578125,3130.679931640625,3095.10009765625,3128.909912109375,0],["2007-01-30",3143.570068359375,3145.39990234375,3118.3798828125,3130.260009765625,0],["2007-01-31",3137.6201171875,3144.31005859375,3117.02001953125,3125.56005859375,0],["2007-02-01",3151.27001953125,3174.72998046875,3151.27001953125,3168.10009765625,0],["2007-02-02",3193.909912109375,3234.610107421875,3192.169921875,3217.679931640625,0],["2007-02-05",3217.22998046875,3245.60009765625,3217.22998046875,3223.320068359375,0],["2007-02-06",3229.22998046875,3233.760009765625,3200.199951171875,3223.25,0],["2007-02-07",3228.050048828125,3248.02001953125,3220.47998046875,3236.60009765625,0],["2007-02-08",3247.320068359375,3247.419921875,3206.300048828125,3217.760009765625,0],["2007-02-09",3234.5400390625,3236.830078125,3209.080078125,3220.889892578125,0],["2007-02-12",3203.0,3205.4599609375,3156.679931640625,3170.4599609375,0],["2007-02-13",3178.669921875,3186.929931640625,3149.159912109375,3149.159912109375,0],["2007-02-14",3188.080078125,3193.360107421875,3175.360107421875,3182.2099609375,0],["2007-02-15",3222.97998046875,3252.489990234375,3214.659912109375,3252.489990234375,0],["2007-02-16",3265.090087890625,3265.320068359375,3220.89990234375,3236.929931640625,0],["2007-02-21",3249.550048828125,3293.610107421875,3248.080078125,3293.610107421875,0],["2007-02-22",3298.909912109375,3306.35009765625,3286.010009765625,3288.85009765625,0],["2007-02-23",3287.4599609375,3310.43994140625,3284.949951171875,3310.43994140625,0],["2007-02-26",3307.8798828125,3316.219970703125,3300.02001953125,3307.919921875,0],["2007-02-27",3304.300048828125,3307.280029296875,3216.1201171875,3232.02001953125,0],["2007-02-28",3076.510009765625,3137.85009765625,3039.60009765625,3104.14990234375,0],["2007-03-01",3133.8798828125,3154.68994140625,3054.889892578125,3092.580078125,0],["2007-03-02",3062.2900390625,3105.159912109375,3058.169921875,3078.739990234375,0],["2007-03-05",3017.85009765625,3022.360107421875,2931.6298828125,2982.2900390625,0],["2007-03-06",2997.610107421875,3040.010009765625,2996.02001953125,3036.52001953125,0],["2007-03-07",3096.080078125,3102.4599609375,3049.5400390625,3059.14990234375,0],["2007-03-08",3066.14990234375,3122.489990234375,3061.6298828125,3122.489990234375,0],["2007-03-09",3144.550048828125,3154.110107421875,3127.489990234375,3143.7099609375,0],["2007-03-12",3170.360107421875,3189.510009765625,3159.10009765625,3182.679931640625,0],["2007-03-13",3191.43994140625,3191.43994140625,3143.320068359375,3158.89990234375,0],["2007-03-14",3081.840087890625,3088.0,3048.909912109375,3053.2099609375,0],["2007-03-15",3093.8798828125,3106.97998046875,3082.8701171875,3094.60009765625,0],["2007-03-16",3083.110107421875,3089.8701171875,3061.110107421875,3068.75,0],["2007-03-19",3070.110107421875,3118.489990234375,3068.97998046875,3113.389892578125,0],["2007-03-20",3151.300048828125,3156.969970703125,3116.669921875,3116.8798828125,0],["2007-03-21",3126.4599609375,3157.14990234375,3126.35009765625,3155.68994140625,0],["2007-03-22",3212.31005859375,3227.219970703125,3205.639892578125,3219.510009765625,0],["2007-03-23",3222.169921875,3224.56005859375,3200.7900390625,3205.820068359375,0],["2007-03-26",3217.679931640625,3222.090087890625,3191.580078125,3204.550048828125,0],["2007-03-27",3201.739990234375,3239.780029296875,3197.2099609375,3234.110107421875,0],["2007-03-28",3224.550048828125,3224.89990234375,3189.18994140625,3201.75,0],["2007-03-29",3176.14990234375,3228.8798828125,3167.530029296875,3228.8798828125,0],["2007-03-30",3229.449951171875,3250.860107421875,3220.050048828125,3231.239990234375,0],["2007-04-02",3240.070068359375,3262.6298828125,3231.1201171875,3246.31005859375,0],["2007-04-03",3265.830078125,3299.2099609375,3262.3701171875,3288.360107421875,0],["2007-04-04",3323.050048828125,3337.219970703125,3310.3701171875,3332.919921875,0],["2007-04-05",3332.389892578125,3346.840087890625,3320.06005859375,3345.860107421875,0],["2007-04-09",3373.85009765625,3400.6201171875,3373.75,3400.0,0],["2007-04-10",3404.0400390625,3422.6201171875,3379.77001953125,3422.6201171875,0],["2007-04-11",3443.27001953125,3452.840087890625,3402.31005859375,3420.6201171875,0],["2007-04-12",3392.22998046875,3410.530029296875,3369.43994140625,3372.68994140625,0],["2007-04-13",3394.949951171875,3397.06005859375,3351.320068359375,3373.590087890625,0],["2007-04-16",3395.639892578125,3414.639892578125,3391.10009765625,3414.14990234375,0],["2007-04-17",3438.840087890625,3448.68994140625,3405.580078125,3415.320068359375,0],["2007-04-18",3428.840087890625,3438.7099609375,3396.699951171875,3400.409912109375,0],["2007-04-19",3378.080078125,3384.14990234375,3291.280029296875,3291.280029296875,0],["2007-04-20",3342.9599609375,3360.669921875,3338.510009765625,3360.669921875,0],["2007-04-23",3404.0400390625,3414.169921875,3378.7099609375,3388.47998046875,0],["2007-04-24",3372.60009765625,3393.489990234375,3352.949951171875,3374.52001953125,0],["2007-04-25",3381.8701171875,3387.81005859375,3362.679931640625,3362.679931640625,0],["2007-04-26",3401.669921875,3416.22998046875,3394.219970703125,3406.889892578125,0],["2007-04-27",3402.72998046875,3404.929931640625,3372.510009765625,3398.60009765625,0],["2007-04-30",3389.27001953125,3393.050048828125,3352.1298828125,3361.2900390625,0],["2007-05-02",3395.570068359375,3417.81005859375,3381.2900390625,3417.81005859375,0],["2007-05-03",3444.659912109375,3475.5400390625,3436.909912109375,3450.639892578125,0],["2007-05-04",3477.89990234375,3500.199951171875,3466.27001953125,3485.760009765625,0],["2007-05-07",3510.909912109375,3523.409912109375,3477.590087890625,3477.590087890625,0],["2007-05-08",3486.43994140625,3489.169921875,3431.159912109375,3439.2099609375,0],["2007-05-09",3436.2099609375,3458.639892578125,3409.320068359375,3452.719970703125,0],["2007-05-10",3468.85009765625,3478.090087890625,3448.68994140625,3469.260009765625,0],["2007-05-11",3417.360107421875,3466.8701171875,3417.030029296875,3446.919921875,0],["2007-05-14",3490.199951171875,3508.840087890625,3485.139892578125,3501.10009765625,0],["2007-05-15",3487.8798828125,3497.81005859375,3456.449951171875,3475.080078125,0],["2007-05-16",3470.949951171875,3501.169921875,3463.320068359375,3501.169921875,0],["2007-05-17",3523.139892578125,3531.85009765625,3498.35009765625,3525.510009765625,0],["2007-05-18",3512.760009765625,3516.719970703125,3489.85009765625,3512.39990234375,0],["2007-05-21",3536.090087890625,3536.090087890625,3507.409912109375,3514.489990234375,0],["2007-05-22",3520.60009765625,3554.340087890625,3520.60009765625,3539.820068359375,0],["2007-05-23",3542.070068359375,3559.010009765625,3538.0400390625,3559.010009765625,0],["2007-05-24",3543.889892578125,3546.590087890625,3510.18994140625,3530.260009765625,0],["2007-05-25",3483.5400390625,3499.159912109375,3414.969970703125,3486.6298828125,0],["2007-05-28",3503.300048828125,3513.3701171875,3493.68994140625,3513.3701171875,0],["2007-05-29",3513.330078125,3527.080078125,3506.7099609375,3527.080078125,0],["2007-05-30",3533.449951171875,3533.449951171875,3475.4599609375,3511.1298828125,0],["2007-06-01",3547.639892578125,3570.10009765625,3543.60009765625,3548.320068359375,0],["2007-06-04",3571.889892578125,3586.969970703125,3570.18994140625,3579.35009765625,0],["2007-06-05",3586.510009765625,3596.27001953125,3566.27001953125,3572.89990234375,0],["2007-06-06",3577.0400390625,3585.5,3559.179931640625,3563.75,0],["2007-06-07",3532.3701171875,3566.530029296875,3527.780029296875,3546.330078125,0],["2007-06-08",3485.93994140625,3511.02001953125,3480.6201171875,3491.590087890625,0],["2007-06-11",3530.3798828125,3552.419921875,3526.530029296875,3545.4599609375,0],["2007-06-12",3554.159912109375,3576.0400390625,3552.570068359375,3561.5400390625,0],["2007-06-13",3530.1201171875,3567.110107421875,3525.760009765625,3551.219970703125,0],["2007-06-14",3589.06005859375,3594.56005859375,3573.429931640625,3573.429931640625,0],["2007-06-15",3601.050048828125,3603.43994140625,3576.610107421875,3581.159912109375,0],["2007-06-18",3616.800048828125,3629.449951171875,3614.320068359375,3623.7900390625,0],["2007-06-19",3625.47998046875,3633.02001953125,3618.639892578125,3629.550048828125,0],["2007-06-20",3642.300048828125,3652.02001953125,3623.969970703125,3628.669921875,0],["2007-06-21",3620.0,3640.77001953125,3620.0,3639.489990234375,0],["2007-06-22",3631.919921875,3631.919921875,3599.4599609375,3615.3798828125,0],["2007-06-25",3603.1298828125,3610.75,3578.419921875,3580.330078125,0],["2007-06-26",3573.22998046875,3575.27001953125,3525.10009765625,3525.10009765625,0],["2007-06-27",3513.5,3537.3798828125,3485.02001953125,3505.5,0],["2007-06-28",3527.18994140625,3538.22998046875,3512.800048828125,3538.22998046875,0],["2007-06-29",3573.179931640625,3574.64990234375,3537.639892578125,3548.199951171875,0],["2007-07-02",3553.47998046875,3563.06005859375,3536.239990234375,3550.340087890625,0],["2007-07-03",3565.68994140625,3574.580078125,3557.360107421875,3569.429931640625,0],["2007-07-04",3580.409912109375,3583.610107421875,3554.0,3554.85009765625,0],["2007-07-05",3566.47998046875,3573.429931640625,3551.679931640625,3551.679931640625,0],["2007-07-06",3545.27001953125,3567.02001953125,3539.77001953125,3561.9599609375,0],["2007-07-09",3583.489990234375,3629.43994140625,3583.389892578125,3626.719970703125,0],["2007-07-10",3647.050048828125,3653.27001953125,3620.320068359375,3620.320068359375,0],["2007-07-11",3603.669921875,3622.840087890625,3589.800048828125,3594.93994140625,0],["2007-07-12",3627.090087890625,3646.510009765625,3615.090087890625,3624.56005859375,0],["2007-07-13",3683.719970703125,3685.010009765625,3654.610107421875,3654.610107421875,0],["2007-07-16",3679.969970703125,3688.580078125,3649.510009765625,3653.22998046875,0],["2007-07-17",3663.739990234375,3669.22998046875,3647.929931640625,3651.050048828125,0],["2007-07-18",3651.72998046875,3652.7900390625,3578.4599609375,3583.969970703125,0],["2007-07-19",3586.06005859375,3605.409912109375,3581.969970703125,3604.6201171875,0],["2007-07-20",3616.949951171875,3653.1201171875,3616.949951171875,3651.3798828125,0],["2007-07-23",3627.969970703125,3648.8798828125,3609.550048828125,3635.35009765625,0],["2007-07-24",3657.3701171875,3669.239990234375,3651.06005859375,3665.1298828125,0],["2007-07-25",3623.030029296875,3648.93994140625,3615.35009765625,3633.5400390625,0],["2007-07-26",3644.570068359375,3647.449951171875,3575.919921875,3579.72998046875,0],["2007-07-27",3474.43994140625,3503.760009765625,3444.050048828125,3492.699951171875,0],["2007-07-30",3467.360107421875,3530.449951171875,3461.39990234375,3526.2900390625,0],["2007-07-31",3577.530029296875,3577.530029296875,3533.52001953125,3547.659912109375,0],["2007-08-01",3516.030029296875,3525.2900390625,3402.2099609375,3431.7099609375,0],["2007-08-02",3473.330078125,3484.659912109375,3399.56005859375,3435.4599609375,0],["2007-08-03",3468.06005859375,3474.31005859375,3422.89990234375,3436.0400390625,0],["2007-08-06",3339.3798828125,3352.159912109375,3295.429931640625,3308.989990234375,0],["2007-08-07",3351.22998046875,3367.35009765625,3300.81005859375,3302.010009765625,0],["2007-08-08",3331.469970703125,3416.43994140625,3331.469970703125,3413.169921875,0],["2007-08-10",3307.669921875,3359.179931640625,3284.739990234375,3359.179931640625,0],["2007-08-13",3375.02001953125,3385.080078125,3318.0400390625,3380.610107421875,0],["2007-08-14",3384.320068359375,3389.800048828125,3353.6201171875,3386.590087890625,0],["2007-08-15",3322.27001953125,3324.590087890625,3255.570068359375,3273.25,0],["2007-08-16",3215.68994140625,3215.68994140625,3104.469970703125,3152.159912109375,0],["2007-08-17",3106.679931640625,3179.030029296875,2962.010009765625,3130.7099609375,0],["2007-08-20",3249.3701171875,3322.3798828125,3239.469970703125,3322.3798828125,0],["2007-08-21",3320.719970703125,3365.31005859375,3228.659912109375,3228.659912109375,0],["2007-08-22",3258.72998046875,3322.760009765625,3256.159912109375,3321.5,0],["2007-08-23",3407.320068359375,3441.7900390625,3366.14990234375,3370.909912109375,0],["2007-08-24",3367.449951171875,3370.239990234375,3318.06005859375,3369.449951171875,0],["2007-08-27",3426.18994140625,3426.18994140625,3388.43994140625,3388.43994140625,0],["2007-08-28",3371.489990234375,3385.43994140625,3339.89990234375,3343.0,0],["2007-08-29",3262.3701171875,3334.659912109375,3249.9599609375,3334.659912109375,0],["2007-08-30",3382.75,3385.590087890625,3321.14990234375,3321.14990234375,0],["2007-08-31",3384.840087890625,3399.35009765625,3356.43994140625,3392.909912109375,0],["2007-09-03",3390.840087890625,3398.830078125,3371.610107421875,3386.219970703125,0],["2007-09-04",3394.93994140625,3402.610107421875,3370.169921875,3376.06005859375,0],["2007-09-05",3436.5,3445.080078125,3413.389892578125,3445.080078125,0],["2007-09-06",3374.010009765625,3470.14990234375,3368.60009765625,3466.06005859375,0],["2007-09-07",3465.18994140625,3505.580078125,3465.18994140625,3488.969970703125,0],["2007-09-10",3406.89990234375,3452.52001953125,3390.860107421875,3441.8701171875,0],["2007-09-11",3447.090087890625,3498.35009765625,3442.719970703125,3494.570068359375,0],["2007-09-12",3531.1201171875,3531.139892578125,3498.47998046875,3506.090087890625,0],["2007-09-13",3529.3701171875,3530.719970703125,3489.139892578125,3504.39990234375,0],["2007-09-14",3539.030029296875,3561.860107421875,3533.0,3536.39990234375,0],["2007-09-17",3535.89990234375,3538.56005859375,3473.280029296875,3476.31005859375,0],["2007-09-18",3452.090087890625,3480.699951171875,3437.919921875,3477.75,0],["2007-09-19",3597.070068359375,3601.64990234375,3558.199951171875,3594.360107421875,0],["2007-09-20",3607.27001953125,3607.27001953125,3552.4599609375,3552.4599609375,0],["2007-09-21",3543.550048828125,3559.219970703125,3527.27001953125,3542.219970703125,0],["2007-09-24",3559.340087890625,3639.02001953125,3551.8701171875,3639.02001953125,0],["2007-09-25",3616.6201171875,3653.739990234375,3613.199951171875,3624.820068359375,0],["2007-09-26",3634.239990234375,3662.949951171875,3622.14990234375,3650.090087890625,0],["2007-09-27",3689.820068359375,3723.320068359375,3680.2900390625,3714.77001953125,0],["2007-09-28",3714.610107421875,3726.530029296875,3679.590087890625,3706.22998046875,0],["2007-10-01",3734.93994140625,3774.7900390625,3734.93994140625,3755.219970703125,0],["2007-10-02",3826.409912109375,3829.52001953125,3788.25,3793.830078125,0],["2007-10-03",3796.610107421875,3851.8798828125,3744.360107421875,3754.6201171875,0],["2007-10-04",3753.7099609375,3783.81005859375,3742.43994140625,3783.81005859375,0],["2007-10-05",3793.8798828125,3827.719970703125,3775.10009765625,3822.6201171875,0],["2007-10-08",3860.60009765625,3883.340087890625,3817.340087890625,3820.31005859375,0],["2007-10-09",3854.530029296875,3865.75,3812.8701171875,3865.75,0],["2007-10-10",3899.2900390625,3906.159912109375,3814.449951171875,3814.449951171875,0],["2007-10-11",3821.60009765625,3897.10009765625,3821.219970703125,3875.77001953125,0],["2007-10-12",3852.56005859375,3864.02001953125,3828.449951171875,3857.25,0],["2007-10-15",3886.929931640625,3889.679931640625,3852.68994140625,3862.02001953125,0],["2007-10-16",3826.81005859375,3856.360107421875,3788.8798828125,3810.719970703125,0],["2007-10-17",3793.60009765625,3839.72998046875,3735.389892578125,3839.72998046875,0],["2007-10-18",3856.030029296875,3865.840087890625,3802.030029296875,3809.68994140625,0],["2007-10-19",3779.0400390625,3790.550048828125,3714.8798828125,3747.97998046875,0],["2007-10-22",3654.860107421875,3677.389892578125,3632.97998046875,3642.639892578125,0],["2007-10-23",3670.2099609375,3695.300048828125,3646.2099609375,3695.300048828125,0],["2007-10-24",3719.969970703125,3735.110107421875,3649.1201171875,3649.1201171875,0],["2007-10-25",3691.02001953125,3707.56005859375,3654.139892578125,3707.139892578125,0],["2007-10-26",3747.10009765625,3782.0400390625,3730.31005859375,3771.550048828125,0],["2007-10-29",3786.0400390625,3829.909912109375,3784.0,3819.780029296875,0],["2007-10-30",3806.360107421875,3807.489990234375,3785.02001953125,3798.449951171875,0],["2007-10-31",3818.919921875,3818.919921875,3779.449951171875,3805.699951171875,0],["2007-11-01",3837.77001953125,3842.949951171875,3796.929931640625,3803.56005859375,0],["2007-11-02",3733.43994140625,3746.97998046875,3695.93994140625,3715.320068359375,0],["2007-11-05",3711.0400390625,3716.27001953125,3635.179931640625,3670.179931640625,0],["2007-11-06",3670.919921875,3704.159912109375,3660.81005859375,3683.10009765625,0],["2007-11-07",3709.39990234375,3719.56005859375,3664.719970703125,3673.010009765625,0],["2007-11-09",3614.919921875,3632.760009765625,3580.360107421875,3599.669921875,0],["2007-11-12",3531.22998046875,3532.739990234375,3483.179931640625,3511.1201171875,0],["2007-11-13",3495.7099609375,3518.4599609375,3433.800048828125,3475.469970703125,0],["2007-11-14",3548.909912109375,3552.2099609375,3518.590087890625,3524.909912109375,0],["2007-11-15",3519.68994140625,3525.27001953125,3477.590087890625,3477.590087890625,0],["2007-11-16",3438.330078125,3453.97998046875,3405.860107421875,3440.9599609375,0],["2007-11-19",3454.699951171875,3464.510009765625,3409.56005859375,3411.719970703125,0],["2007-11-20",3350.68994140625,3462.4599609375,3322.93994140625,3438.27001953125,0],["2007-11-21",3416.070068359375,3434.5,3340.699951171875,3347.199951171875,0],["2007-11-22",3316.3701171875,3374.300048828125,3306.530029296875,3312.8798828125,0],["2007-11-23",3339.27001953125,3341.590087890625,3311.159912109375,3325.889892578125,0],["2007-11-26",3365.639892578125,3423.090087890625,3364.93994140625,3418.580078125,0],["2007-11-27",3344.570068359375,3404.909912109375,3329.280029296875,3372.639892578125,0],["2007-11-28",3395.6201171875,3397.06005859375,3362.469970703125,3369.719970703125,0],["2007-11-29",3450.699951171875,3481.06005859375,3446.760009765625,3478.219970703125,0],["2007-11-30",3498.52001953125,3536.909912109375,3496.10009765625,3521.27001953125,0],["2007-12-03",3549.469970703125,3570.75,3521.56005859375,3521.56005859375,0],["2007-12-04",3503.39990234375,3535.909912109375,3500.5,3527.8701171875,0],["2007-12-05",3513.6201171875,3568.81005859375,3498.4599609375,3560.050048828125,0],["2007-12-06",3594.72998046875,3615.679931640625,3552.550048828125,3552.550048828125,0],["2007-12-07",3615.85009765625,3621.840087890625,3549.510009765625,3557.949951171875,0],["2007-12-10",3558.550048828125,3574.530029296875,3516.14990234375,3553.080078125,0],["2007-12-11",3583.320068359375,3596.570068359375,3558.909912109375,3589.030029296875,0],["2007-12-12",3516.56005859375,3557.8701171875,3509.699951171875,3549.25,0],["2007-12-13",3553.8798828125,3560.860107421875,3470.830078125,3479.31005859375,0],["2007-12-14",3490.090087890625,3495.06005859375,3424.340087890625,3466.3798828125,0],["2007-12-17",3417.080078125,3430.3798828125,3353.56005859375,3353.56005859375,0],["2007-12-18",3301.419921875,3375.909912109375,3300.860107421875,3369.31005859375,0],["2007-12-19",3382.719970703125,3410.989990234375,3357.340087890625,3357.340087890625,0],["2007-12-21",3379.7099609375,3421.489990234375,3373.35009765625,3398.10009765625,0],["2007-12-24",3449.52001953125,3452.010009765625,3433.639892578125,3434.530029296875,0],["2007-12-26",3452.679931640625,3479.169921875,3447.719970703125,3473.2099609375,0],["2007-12-27",3469.110107421875,3491.64990234375,3459.969970703125,3477.199951171875,0],["2007-12-28",3452.179931640625,3463.3798828125,3441.9599609375,3445.820068359375,0],["2007-12-31",3424.47998046875,3482.300048828125,3424.47998046875,3482.300048828125,0],["2008-01-02",3462.68994140625,3474.89990234375,3439.550048828125,3461.219970703125,0],["2008-01-03",3413.5,3425.06005859375,3387.919921875,3397.06005859375,0],["2008-01-04",3374.090087890625,3437.7900390625,3357.719970703125,3437.7900390625,0],["2008-01-07",3374.949951171875,3385.530029296875,3348.280029296875,3353.06005859375,0],["2008-01-08",3359.580078125,3372.419921875,3335.969970703125,3338.27001953125,0],["2008-01-09",3298.570068359375,3359.429931640625,3292.85009765625,3344.530029296875,0],["2008-01-10",3344.530029296875,3371.330078125,3306.429931640625,3311.070068359375,0],["2008-01-11",3341.1298828125,3354.739990234375,3275.590087890625,3287.340087890625,0],["2008-01-14",3287.340087890625,3299.68994140625,3211.39990234375,3218.139892578125,0],["2008-01-15",3236.679931640625,3266.199951171875,3152.659912109375,3154.580078125,0],["2008-01-16",3062.22998046875,3110.889892578125,3053.72998046875,3058.489990234375,0],["2008-01-17",3097.860107421875,3146.719970703125,3008.1298828125,3139.8798828125,0],["2008-01-18",3073.760009765625,3137.330078125,3035.10009765625,3104.25,0],["2008-01-21",3104.25,3104.25,2917.14990234375,2917.14990234375,0],["2008-01-22",2802.139892578125,2866.550048828125,2746.72998046875,2866.550048828125,0],["2008-01-23",2972.1298828125,3009.64990234375,2851.010009765625,2983.6201171875,0],["2008-01-24",3055.760009765625,3131.7099609375,3043.030029296875,3050.090087890625,0],["2008-01-25",3121.260009765625,3168.22998046875,3112.75,3159.47998046875,0],["2008-01-28",3159.47998046875,3159.47998046875,3004.760009765625,3041.06005859375,0],["2008-01-29",3092.60009765625,3099.43994140625,3036.860107421875,3049.89990234375,0],["2008-01-30",3051.820068359375,3072.89990234375,2984.68994140625,3000.030029296875,0],["2008-01-31",2989.320068359375,3036.77001953125,2976.64990234375,2981.75,0],["2008-02-01",3015.89990234375,3017.5400390625,2963.18994140625,3007.800048828125,0],["2008-02-04",3007.800048828125,3102.179931640625,3007.800048828125,3077.080078125,0],["2008-02-05",3069.2900390625,3070.43994140625,3037.179931640625,3038.419921875,0],["2008-02-06",2954.469970703125,2954.469970703125,2917.659912109375,2931.969970703125,0],["2008-02-11",2931.969970703125,2931.969970703125,2859.080078125,2868.2900390625,0],["2008-02-12",2888.5400390625,2926.22998046875,2887.06005859375,2926.22998046875,0],["2008-02-13",2976.090087890625,2991.919921875,2945.030029296875,2949.5400390625,0],["2008-02-14",3026.72998046875,3049.010009765625,3019.7900390625,3045.590087890625,0],["2008-02-15",3007.860107421875,3094.60009765625,3002.530029296875,3088.679931640625,0],["2008-02-19",3100.260009765625,3126.43994140625,3098.06005859375,3098.06005859375,0],["2008-02-20",3094.25,3094.510009765625,3019.43994140625,3026.830078125,0],["2008-02-21",3066.510009765625,3073.3701171875,3045.8798828125,3054.81005859375,0],["2008-02-22",3025.840087890625,3048.639892578125,3013.820068359375,3048.639892578125,0],["2008-02-25",3048.639892578125,3085.159912109375,3048.639892578125,3064.949951171875,0],["2008-02-26",3099.239990234375,3102.969970703125,3061.070068359375,3077.830078125,0],["2008-02-27",3110.47998046875,3129.27001953125,3094.449951171875,3094.449951171875,0],["2008-02-28",3086.9599609375,3096.0,3056.989990234375,3074.14990234375,0],["2008-02-29",3070.9599609375,3070.9599609375,3003.070068359375,3026.449951171875,0],["2008-03-03",3026.449951171875,3026.449951171875,2922.4599609375,2926.550048828125,0],["2008-03-04",2921.68994140625,2939.199951171875,2900.260009765625,2919.679931640625,0],["2008-03-05",2929.429931640625,2929.429931640625,2898.639892578125,2910.77001953125,0],["2008-03-06",2935.8701171875,2951.5,2917.919921875,2917.919921875,0],["2008-03-07",2865.050048828125,2875.56005859375,2848.47998046875,2866.280029296875,0],["2008-03-10",2866.280029296875,2866.280029296875,2796.489990234375,2836.590087890625,0],["2008-03-11",2803.18994140625,2871.60009765625,2794.6298828125,2860.85009765625,0],["2008-03-12",2964.320068359375,2976.090087890625,2907.800048828125,2917.93994140625,0],["2008-03-13",2892.760009765625,2900.919921875,2805.550048828125,2805.550048828125,0],["2008-03-14",2846.93994140625,2852.85009765625,2799.840087890625,2839.010009765625,0],["2008-03-17",2839.010009765625,2839.010009765625,2745.9599609375,2792.75,0],["2008-03-18",2806.800048828125,2837.31005859375,2765.409912109375,2833.580078125,0],["2008-03-19",2904.639892578125,2915.159912109375,2830.35009765625,2833.2099609375,0],["2008-03-20",2794.679931640625,2832.0,2772.909912109375,2824.909912109375,0],["2008-03-24",2824.909912109375,2927.7900390625,2824.909912109375,2927.7900390625,0],["2008-03-25",2958.89990234375,3023.5,2956.5,3000.18994140625,0],["2008-03-26",2994.25,3006.1201171875,2980.260009765625,2995.219970703125,0],["2008-03-27",2968.669921875,3025.199951171875,2959.639892578125,3025.199951171875,0],["2008-03-28",3006.27001953125,3056.570068359375,3004.989990234375,3031.89990234375,0],["2008-03-31",3031.89990234375,3058.929931640625,2994.139892578125,3007.360107421875,0],["2008-04-01",3007.360107421875,3046.5400390625,2994.840087890625,3046.5400390625,0],["2008-04-02",3046.5400390625,3130.3701171875,3046.5400390625,3124.610107421875,0],["2008-04-03",3124.610107421875,3175.830078125,3120.169921875,3171.550048828125,0],["2008-04-04",3171.550048828125,3175.10009765625,3147.860107421875,3155.56005859375,0],["2008-04-07",3155.56005859375,3181.919921875,3125.699951171875,3181.919921875,0],["2008-04-08",3181.919921875,3181.919921875,3123.679931640625,3130.419921875,0],["2008-04-09",3130.419921875,3143.139892578125,3085.27001953125,3089.719970703125,0],["2008-04-10",3089.719970703125,3089.719970703125,3057.919921875,3064.60009765625,0],["2008-04-11",3064.60009765625,3127.659912109375,3064.60009765625,3126.8701171875,0],["2008-04-14",3126.8701171875,3126.8701171875,3033.780029296875,3042.9599609375,0],["2008-04-15",3042.9599609375,3070.6201171875,3035.6298828125,3056.489990234375,0],["2008-04-16",3056.489990234375,3103.179931640625,3056.489990234375,3087.489990234375,0],["2008-04-17",3087.489990234375,3152.5400390625,3087.489990234375,3126.300048828125,0],["2008-04-18",3126.300048828125,3129.81005859375,3108.050048828125,3124.8701171875,0],["2008-04-21",3124.8701171875,3201.3798828125,3124.8701171875,3171.090087890625,0],["2008-04-22",3171.090087890625,3193.659912109375,3150.580078125,3187.22998046875,0],["2008-04-23",3187.22998046875,3208.5,3178.590087890625,3193.840087890625,0],["2008-04-24",3193.840087890625,3235.239990234375,3170.219970703125,3177.550048828125,0],["2008-04-25",3177.550048828125,3209.7099609375,3174.330078125,3189.199951171875,0],["2008-04-28",3189.199951171875,3216.929931640625,3189.199951171875,3201.6298828125,0],["2008-04-29",3201.6298828125,3201.6298828125,3164.860107421875,3172.360107421875,0],["2008-04-30",3172.360107421875,3184.590087890625,3147.7900390625,3147.7900390625,0],["2008-05-02",3147.7900390625,3236.10009765625,3147.7900390625,3236.10009765625,0],["2008-05-05",3236.10009765625,3269.8798828125,3236.10009765625,3248.0400390625,0],["2008-05-06",3248.0400390625,3259.5400390625,3233.830078125,3248.75,0],["2008-05-07",3248.75,3267.5400390625,3203.7099609375,3228.949951171875,0],["2008-05-08",3228.949951171875,3228.949951171875,3153.389892578125,3171.8798828125,0],["2008-05-09",3171.8798828125,3175.889892578125,3140.580078125,3162.030029296875,0],["2008-05-12",3162.030029296875,3192.8798828125,3147.820068359375,3180.159912109375,0],["2008-05-13",3180.159912109375,3213.360107421875,3180.159912109375,3203.419921875,0],["2008-05-14",3203.419921875,3214.050048828125,3178.719970703125,3198.510009765625,0],["2008-05-15",3198.510009765625,3228.300048828125,3198.510009765625,3207.429931640625,0],["2008-05-16",3207.429931640625,3249.3798828125,3207.429931640625,3241.489990234375,0],["2008-05-20",3241.489990234375,3254.43994140625,3187.010009765625,3199.8798828125,0],["2008-05-21",3199.8798828125,3200.39990234375,3153.75,3196.89990234375,0],["2008-05-22",3196.89990234375,3196.89990234375,3138.550048828125,3160.860107421875,0],["2008-05-23",3160.860107421875,3177.340087890625,3122.14990234375,3122.14990234375,0],["2008-05-26",3122.14990234375,3122.14990234375,3085.1298828125,3103.300048828125,0],["2008-05-27",3103.300048828125,3134.050048828125,3102.909912109375,3115.35009765625,0],["2008-05-28",3115.35009765625,3134.780029296875,3112.989990234375,3132.780029296875,0],["2008-05-29",3132.780029296875,3166.25,3132.780029296875,3160.780029296875,0],["2008-05-30",3160.780029296875,3199.860107421875,3154.820068359375,3192.6201171875,0],["2008-06-02",3192.6201171875,3214.639892578125,3179.68994140625,3188.050048828125,0],["2008-06-03",3188.050048828125,3188.050048828125,3143.030029296875,3153.93994140625,0],["2008-06-04",3153.93994140625,3169.389892578125,3125.68994140625,3134.800048828125,0],["2008-06-05",3134.800048828125,3143.889892578125,3113.9599609375,3143.889892578125,0],["2008-06-06",3143.889892578125,3184.929931640625,3143.889892578125,3146.72998046875,0],["2008-06-09",3146.72998046875,3146.72998046875,3057.300048828125,3084.02001953125,0],["2008-06-10",3084.02001953125,3084.02001953125,3033.050048828125,3033.050048828125,0],["2008-06-11",3033.050048828125,3068.360107421875,3028.3701171875,3046.77001953125,0],["2008-06-12",3046.77001953125,3046.77001953125,2978.580078125,3020.14990234375,0],["2008-06-13",3020.14990234375,3028.85009765625,2978.969970703125,2979.56005859375,0],["2008-06-16",2979.56005859375,3042.22998046875,2979.56005859375,3036.919921875,0],["2008-06-17",3036.919921875,3039.360107421875,3007.530029296875,3028.239990234375,0],["2008-06-18",3028.239990234375,3047.219970703125,3010.8701171875,3040.090087890625,0],["2008-06-19",3040.090087890625,3040.090087890625,2980.60009765625,2992.659912109375,0],["2008-06-20",2992.659912109375,3028.419921875,2992.659912109375,3001.81005859375,0],["2008-06-23",3001.81005859375,3001.81005859375,2951.6201171875,2979.14990234375,0],["2008-06-24",2979.14990234375,2990.590087890625,2962.159912109375,2962.159912109375,0],["2008-06-25",2962.159912109375,2993.1298828125,2943.1201171875,2986.6201171875,0],["2008-06-26",2986.6201171875,3013.929931640625,2978.429931640625,2980.949951171875,0],["2008-06-27",2980.949951171875,2980.949951171875,2922.8701171875,2955.909912109375,0],["2008-06-30",2955.909912109375,2986.530029296875,2947.5400390625,2947.5400390625,0],["2008-07-01",2947.5400390625,2960.43994140625,2904.360107421875,2906.7900390625,0],["2008-07-02",2906.7900390625,2925.47998046875,2890.77001953125,2906.22998046875,0],["2008-07-03",2906.22998046875,2906.22998046875,2862.27001953125,2880.449951171875,0],["2008-07-07",2892.5400390625,2947.68994140625,2886.35009765625,2934.1201171875,0],["2008-07-08",2934.1201171875,2934.1201171875,2875.449951171875,2886.6201171875,0],["2008-07-09",2886.6201171875,2931.239990234375,2886.6201171875,2917.6201171875,0],["2008-07-10",2917.6201171875,2917.6201171875,2875.610107421875,2901.580078125,0],["2008-07-11",2901.580078125,2939.760009765625,2889.659912109375,2926.840087890625,0],["2008-07-14",2926.840087890625,2927.159912109375,2876.25,2904.1201171875,0],["2008-07-15",2904.1201171875,2904.1201171875,2826.5400390625,2830.75,0],["2008-07-16",2830.75,2843.510009765625,2819.64990234375,2835.320068359375,0],["2008-07-17",2835.320068359375,2895.469970703125,2835.320068359375,2864.10009765625,0],["2008-07-18",2864.10009765625,2887.47998046875,2833.14990234375,2847.72998046875,0],["2008-07-21",2847.72998046875,2926.159912109375,2847.72998046875,2919.2099609375,0],["2008-07-22",2919.2099609375,2919.2099609375,2888.0,2890.659912109375,0],["2008-07-23",2890.659912109375,2982.050048828125,2890.659912109375,2978.97998046875,0],["2008-07-24",2978.97998046875,2997.820068359375,2965.27001953125,2977.909912109375,0],["2008-07-25",2977.909912109375,2977.909912109375,2911.239990234375,2922.909912109375,0],["2008-07-28",2912.699951171875,2926.68994140625,2906.239990234375,2910.360107421875,0],["2008-07-29",2910.360107421875,2910.360107421875,2860.60009765625,2886.56005859375,0],["2008-07-30",2886.56005859375,2931.75,2886.56005859375,2925.5,0],["2008-07-31",2925.5,2960.919921875,2925.5,2929.64990234375,0],["2008-08-01",2929.64990234375,2929.64990234375,2883.8798828125,2906.070068359375,0],["2008-08-04",2906.070068359375,2906.070068359375,2867.0400390625,2876.080078125,0],["2008-08-05",2876.080078125,2878.93994140625,2807.550048828125,2860.510009765625,0],["2008-08-06",2860.510009765625,2900.8798828125,2860.510009765625,2886.780029296875,0],["2008-08-07",2886.780029296875,2886.780029296875,2823.8798828125,2834.7099609375,0],["2008-08-08",2834.7099609375,2834.7099609375,2803.81005859375,2807.5400390625,0],["2008-08-11",2807.5400390625,2843.570068359375,2807.5400390625,2825.389892578125,0],["2008-08-12",2825.389892578125,2840.739990234375,2809.25,2816.820068359375,0],["2008-08-13",2816.820068359375,2816.820068359375,2781.6298828125,2811.7900390625,0],["2008-08-14",2811.7900390625,2829.360107421875,2802.110107421875,2816.659912109375,0],["2008-08-15",2816.659912109375,2821.639892578125,2792.6201171875,2797.5,0],["2008-08-18",2797.5,2803.64990234375,2773.050048828125,2776.97998046875,0],["2008-08-19",2776.97998046875,2776.97998046875,2726.22998046875,2728.389892578125,0],["2008-08-20",2728.389892578125,2754.89990234375,2711.760009765625,2751.75,0],["2008-08-21",2751.75,2751.75,2708.7900390625,2713.469970703125,0],["2008-08-22",2713.469970703125,2723.300048828125,2707.919921875,2723.300048828125,0],["2008-08-25",2723.300048828125,2754.510009765625,2723.300048828125,2733.449951171875,0],["2008-08-26",2733.449951171875,2733.449951171875,2690.070068359375,2707.18994140625,0],["2008-08-27",2707.18994140625,2711.4599609375,2688.389892578125,2705.090087890625,0],["2008-08-28",2705.090087890625,2713.300048828125,2688.320068359375,2691.0,0],["2008-08-29",2691.0,2739.949951171875,2691.0,2739.949951171875,0],["2008-09-01",2739.949951171875,2739.949951171875,2691.050048828125,2713.7900390625,0],["2008-09-02",2713.7900390625,2763.419921875,2695.679931640625,2758.93994140625,0],["2008-09-03",2758.93994140625,2758.93994140625,2706.530029296875,2706.530029296875,0],["2008-09-04",2706.530029296875,2706.530029296875,2626.050048828125,2626.050048828125,0],["2008-09-05",2626.050048828125,2626.050048828125,2554.0400390625,2574.2099609375,0],["2008-09-08",2574.2099609375,2697.030029296875,2574.2099609375,2694.489990234375,0],["2008-09-09",2697.030029296875,2697.030029296875,2645.81005859375,2673.2099609375,0],["2008-09-10",2673.2099609375,2673.2099609375,2622.409912109375,2622.409912109375,0],["2008-09-11",2622.409912109375,2622.409912109375,2541.14990234375,2541.14990234375,0],["2008-09-12",2541.14990234375,2582.43994140625,2541.14990234375,2570.669921875,0],["2008-09-15",2570.669921875,2570.669921875,2480.280029296875,2486.550048828125,0],["2008-09-16",2486.550048828125,2486.550048828125,2412.340087890625,2461.429931640625,0],["2008-09-17",2461.429931640625,2498.239990234375,2399.300048828125,2419.2900390625,0],["2008-09-18",2419.2900390625,2448.989990234375,2307.7900390625,2419.2099609375,0],["2008-09-19",2419.2099609375,2575.39990234375,2419.2099609375,2559.070068359375,0],["2008-09-22",2559.070068359375,2604.510009765625,2533.8701171875,2544.1298828125,0],["2008-09-23",2544.1298828125,2544.1298828125,2476.510009765625,2476.510009765625,0],["2008-09-24",2476.510009765625,2495.35009765625,2458.6201171875,2477.60009765625,0],["2008-09-25",2477.60009765625,2477.60009765625,2442.800048828125,2444.239990234375,0],["2008-09-26",2444.239990234375,2444.239990234375,2399.7099609375,2411.4599609375,0],["2008-09-29",2411.4599609375,2449.199951171875,2347.489990234375,2361.340087890625,0],["2008-09-30",2361.340087890625,2371.31005859375,2239.75,2358.909912109375,0],["2008-10-02",2358.909912109375,2398.669921875,2313.6298828125,2363.60009765625,0],["2008-10-03",2363.60009765625,2363.60009765625,2297.1201171875,2297.1201171875,0],["2008-10-06",2297.1201171875,2297.1201171875,2165.679931640625,2168.320068359375,0],["2008-10-07",2168.320068359375,2230.320068359375,2128.9599609375,2177.550048828125,0],["2008-10-08",2177.550048828125,2177.550048828125,2025.56005859375,2033.6099853515625,0],["2008-10-09",2033.6099853515625,2123.010009765625,2033.6099853515625,2102.7099609375,0],["2008-10-10",2102.7099609375,2102.7099609375,1926.260009765625,1948.3299560546875,0],["2008-10-13",1948.3299560546875,2106.389892578125,1945.550048828125,2076.35009765625,0],["2008-10-14",2076.35009765625,2218.889892578125,2076.35009765625,2128.31005859375,0],["2008-10-15",2128.31005859375,2128.31005859375,2037.5799560546875,2059.389892578125,0],["2008-10-16",2059.389892578125,2059.389892578125,1902.280029296875,1951.199951171875,0],["2008-10-17",1951.199951171875,1991.0699462890625,1877.9599609375,1878.510009765625,0],["2008-10-20",1878.510009765625,1942.510009765625,1878.510009765625,1939.219970703125,0],["2008-10-21",1939.219970703125,1988.7099609375,1917.3199462890625,1920.7900390625,0],["2008-10-22",1920.7900390625,1920.7900390625,1809.02001953125,1821.1300048828125,0],["2008-10-23",1821.1300048828125,1821.1300048828125,1735.449951171875,1745.6700439453125,0],["2008-10-24",1745.6700439453125,1745.6700439453125,1590.3599853515625,1600.280029296875,0],["2008-10-27",1600.280029296875,1600.280029296875,1600.280029296875,1600.280029296875,0],["2008-10-29",1666.489990234375,1738.199951171875,1614.0799560546875,1671.199951171875,0],["2008-10-30",1671.199951171875,1836.6700439453125,1671.199951171875,1801.9100341796875,0],["2008-10-31",1801.9100341796875,1825.6800537109375,1771.8599853515625,1794.199951171875,0],["2008-11-03",1794.199951171875,1892.81005859375,1794.199951171875,1883.75,0],["2008-11-04",1883.75,1883.75,1826.0999755859375,1829.68994140625,0],["2008-11-05",1829.68994140625,1933.510009765625,1829.68994140625,1868.8199462890625,0],["2008-11-06",1868.8199462890625,1868.8199462890625,1777.1500244140625,1819.199951171875,0],["2008-11-07",1819.199951171875,1863.489990234375,1717.6600341796875,1863.489990234375,0],["2008-11-10",1863.489990234375,1916.010009765625,1846.77001953125,1885.02001953125,0],["2008-11-11",1885.02001953125,1885.02001953125,1800.5699462890625,1806.9599609375,0],["2008-11-12",1806.9599609375,1827.3900146484375,1778.8199462890625,1784.010009765625,0],["2008-11-13",1784.010009765625,1784.010009765625,1718.8499755859375,1755.469970703125,0],["2008-11-14",1755.469970703125,1817.530029296875,1746.56005859375,1759.1400146484375,0],["2008-11-17",1759.1400146484375,1769.469970703125,1724.760009765625,1749.6700439453125,0],["2008-11-18",1749.6700439453125,1749.6700439453125,1691.760009765625,1692.550048828125,0],["2008-11-19",1692.550048828125,1701.6400146484375,1662.3499755859375,1665.5899658203125,0],["2008-11-20",1665.5899658203125,1665.5899658203125,1594.9300537109375,1613.949951171875,0],["2008-11-21",1613.949951171875,1670.6800537109375,1570.22998046875,1662.0999755859375,0],["2008-11-24",1662.0999755859375,1664.530029296875,1618.5799560546875,1620.2900390625,0],["2008-11-25",1620.2900390625,1690.8199462890625,1620.2900390625,1653.25,0],["2008-11-26",1653.25,1711.1300048828125,1643.6800537109375,1711.1300048828125,0],["2008-11-27",1711.1300048828125,1736.0699462890625,1691.3699951171875,1710.52001953125,0],["2008-11-28",1710.52001953125,1732.5699462890625,1685.1300048828125,1732.5699462890625,0],["2008-12-01",1732.5699462890625,1732.5699462890625,1690.22998046875,1690.22998046875,0],["2008-12-02",1690.22998046875,1690.22998046875,1639.1800537109375,1639.1800537109375,0],["2008-12-03",1639.1800537109375,1670.18994140625,1639.1800537109375,1640.5699462890625,0],["2008-12-04",1640.5699462890625,1675.0899658203125,1640.5699462890625,1643.6800537109375,0],["2008-12-05",1643.6800537109375,1678.31005859375,1638.6700439453125,1659.1700439453125,0],["2008-12-09",1659.1700439453125,1754.5799560546875,1659.1700439453125,1754.5799560546875,0],["2008-12-10",1754.5799560546875,1844.030029296875,1737.1099853515625,1821.699951171875,0],["2008-12-11",1821.699951171875,1824.7900390625,1785.5699462890625,1794.1600341796875,0],["2008-12-12",1794.1600341796875,1794.1600341796875,1718.8900146484375,1740.3399658203125,0],["2008-12-16",1774.760009765625,1782.0899658203125,1751.530029296875,1782.0899658203125,0],["2008-12-17",1782.0899658203125,1812.510009765625,1779.2900390625,1779.2900390625,0],["2008-12-18",1779.2900390625,1798.949951171875,1769.5899658203125,1798.949951171875,0],["2008-12-19",1798.949951171875,1822.760009765625,1779.9300537109375,1795.469970703125,0],["2008-12-22",1795.469970703125,1803.9100341796875,1745.6300048828125,1745.6300048828125,0],["2008-12-23",1745.6300048828125,1763.1400146484375,1718.510009765625,1724.5400390625,0],["2008-12-24",1724.5400390625,1752.0,1711.2099609375,1736.989990234375,0],["2008-12-26",1736.989990234375,1752.219970703125,1725.6099853515625,1725.6099853515625,0],["2008-12-29",1725.6099853515625,1780.5699462890625,1725.6099853515625,1780.5699462890625,0],["2008-12-30",1780.5699462890625,1785.22998046875,1762.469970703125,1770.6500244140625,0],["2008-12-31",1770.6500244140625,1786.699951171875,1760.22998046875,1761.56005859375,0],["2009-01-02",1761.56005859375,1835.300048828125,1761.56005859375,1829.7099609375,0],["2009-01-05",1829.7099609375,1924.8699951171875,1829.7099609375,1924.8699951171875,0],["2009-01-06",1924.8699951171875,1936.72998046875,1901.5,1913.6600341796875,0],["2009-01-07",1913.6600341796875,1959.949951171875,1880.5799560546875,1880.5799560546875,0],["2009-01-08",1880.5799560546875,1880.5799560546875,1820.5899658203125,1827.6099853515625,0],["2009-01-09",1827.6099853515625,1849.3900146484375,1806.02001953125,1806.02001953125,0],["2009-01-12",1806.02001953125,1806.02001953125,1776.25,1776.25,0],["2009-01-13",1776.25,1806.72998046875,1756.5799560546875,1761.8199462890625,0],["2009-01-14",1761.8199462890625,1796.72998046875,1760.93994140625,1764.719970703125,0],["2009-01-15",1764.719970703125,1764.719970703125,1693.6800537109375,1704.06005859375,0],["2009-01-16",1704.06005859375,1734.489990234375,1704.06005859375,1730.449951171875,0],["2009-01-19",1730.449951171875,1760.27001953125,1728.0400390625,1746.989990234375,0],["2009-01-20",1746.989990234375,1746.989990234375,1693.5400390625,1723.3699951171875,0],["2009-01-21",1723.3699951171875,1723.3699951171875,1677.06005859375,1704.52001953125,0],["2009-01-22",1704.52001953125,1736.7900390625,1701.9300537109375,1708.77001953125,0],["2009-01-23",1708.77001953125,1710.280029296875,1685.22998046875,1685.22998046875,0],["2009-01-28",1685.22998046875,1766.0799560546875,1685.22998046875,1766.0799560546875,0],["2009-01-29",1766.0799560546875,1780.97998046875,1755.5799560546875,1766.719970703125,0],["2009-01-30",1766.719970703125,1766.719970703125,1737.719970703125,1746.469970703125,0],["2009-02-02",1746.469970703125,1746.9300537109375,1703.5799560546875,1705.2900390625,0],["2009-02-03",1705.2900390625,1727.989990234375,1705.2900390625,1711.9200439453125,0],["2009-02-04",1711.9200439453125,1731.1099853515625,1707.3900146484375,1707.3900146484375,0],["2009-02-05",1707.3900146484375,1720.3699951171875,1697.280029296875,1704.5999755859375,0],["2009-02-06",1704.5999755859375,1726.9200439453125,1704.25,1715.3499755859375,0],["2009-02-09",1715.3499755859375,1733.93994140625,1678.6600341796875,1682.3399658203125,0],["2009-02-10",1682.3399658203125,1703.2900390625,1675.7099609375,1703.2900390625,0],["2009-02-11",1703.2900390625,1724.0699462890625,1678.52001953125,1721.969970703125,0],["2009-02-12",1721.969970703125,1721.969970703125,1684.9599609375,1684.9599609375,0],["2009-02-13",1684.9599609375,1710.1500244140625,1684.9599609375,1705.6400146484375,0],["2009-02-17",1680.699951171875,1683.5999755859375,1636.8800048828125,1637.9200439453125,0],["2009-02-18",1637.9200439453125,1651.06005859375,1626.8199462890625,1651.06005859375,0],["2009-02-19",1651.06005859375,1651.06005859375,1624.97998046875,1629.3499755859375,0],["2009-02-20",1629.3499755859375,1629.3499755859375,1594.93994140625,1594.93994140625,0],["2009-02-23",1594.93994140625,1635.8299560546875,1567.219970703125,1630.68994140625,0],["2009-02-24",1630.68994140625,1630.68994140625,1589.8399658203125,1614.43994140625,0],["2009-02-25",1614.43994140625,1634.18994140625,1612.3599853515625,1616.7900390625,0],["2009-02-26",1616.7900390625,1631.3499755859375,1599.300048828125,1617.43994140625,0],["2009-02-27",1617.43994140625,1627.02001953125,1583.9000244140625,1594.8699951171875,0],["2009-03-02",1594.8699951171875,1594.8699951171875,1524.280029296875,1533.4000244140625,0],["2009-03-03",1533.4000244140625,1543.0699462890625,1509.47998046875,1528.510009765625,0],["2009-03-04",1528.510009765625,1544.800048828125,1502.969970703125,1544.3399658203125,0],["2009-03-05",1544.3399658203125,1564.8299560546875,1516.18994140625,1518.6400146484375,0],["2009-03-06",1518.6400146484375,1518.6400146484375,1495.5,1513.1199951171875,0],["2009-03-09",1513.1199951171875,1513.1199951171875,1456.949951171875,1456.949951171875,0],["2009-03-10",1456.949951171875,1485.75,1455.469970703125,1485.75,0],["2009-03-11",1485.75,1530.56005859375,1485.75,1505.510009765625,0],["2009-03-12",1505.510009765625,1512.81005859375,1481.5899658203125,1493.530029296875,0],["2009-03-13",1493.530029296875,1577.52001953125,1493.530029296875,1577.52001953125,0],["2009-03-16",1577.52001953125,1590.1300048828125,1554.530029296875,1586.3199462890625,0],["2009-03-17",1586.3199462890625,1591.5899658203125,1557.5899658203125,1559.030029296875,0],["2009-03-18",1559.030029296875,1583.5999755859375,1559.030029296875,1575.93994140625,0],["2009-03-19",1575.93994140625,1598.2099609375,1569.8599853515625,1584.8599853515625,0],["2009-03-20",1584.8599853515625,1598.4599609375,1575.7900390625,1596.9200439453125,0],["2009-03-23",1596.9200439453125,1664.0799560546875,1596.9200439453125,1664.0799560546875,0],["2009-03-24",1664.0799560546875,1723.199951171875,1664.0799560546875,1706.3399658203125,0],["2009-03-25",1706.3399658203125,1708.0699462890625,1677.93994140625,1691.6800537109375,0],["2009-03-26",1691.6800537109375,1761.7900390625,1691.6800537109375,1758.7900390625,0],["2009-03-27",1758.7900390625,1779.0400390625,1729.010009765625,1745.6600341796875,0],["2009-03-30",1745.6600341796875,1745.6600341796875,1658.0400390625,1673.1400146484375,0],["2009-03-31",1673.1400146484375,1712.3399658203125,1662.989990234375,1699.989990234375,0],["2009-04-01",1699.989990234375,1727.3800048828125,1689.8699951171875,1702.260009765625,0],["2009-04-02",1702.260009765625,1805.6700439453125,1702.260009765625,1803.3399658203125,0],["2009-04-03",1803.3399658203125,1827.8399658203125,1788.5,1820.8699951171875,0],["2009-04-06",1820.8699951171875,1868.3800048828125,1820.8699951171875,1847.97998046875,0],["2009-04-07",1847.97998046875,1847.97998046875,1795.9200439453125,1802.3900146484375,0],["2009-04-08",1802.3900146484375,1802.3900146484375,1754.3299560546875,1783.9599609375,0],["2009-04-09",1783.9599609375,1836.8299560546875,1783.9599609375,1828.510009765625,0],["2009-04-13",1828.510009765625,1880.5899658203125,1828.510009765625,1876.77001953125,0],["2009-04-14",1876.77001953125,1897.02001953125,1848.719970703125,1897.02001953125,0],["2009-04-15",1897.02001953125,1905.989990234375,1853.93994140625,1905.989990234375,0],["2009-04-16",1905.989990234375,1947.300048828125,1886.8900146484375,1891.75,0],["2009-04-17",1891.75,1931.050048828125,1888.989990234375,1896.56005859375,0],["2009-04-20",1896.56005859375,1896.56005859375,1857.0,1874.8499755859375,0],["2009-04-21",1874.8499755859375,1887.25,1813.9000244140625,1887.25,0],["2009-04-22",1887.25,1887.25,1830.1500244140625,1843.4100341796875,0],["2009-04-23",1843.4100341796875,1862.1800537109375,1836.5899658203125,1859.97998046875,0],["2009-04-24",1859.97998046875,1859.97998046875,1840.2099609375,1852.8499755859375,0],["2009-04-27",1852.8499755859375,1855.8399658203125,1796.300048828125,1818.6099853515625,0],["2009-04-28",1818.6099853515625,1827.8399658203125,1791.449951171875,1808.4100341796875,0],["2009-04-29",1808.4100341796875,1859.3499755859375,1808.4100341796875,1849.5699462890625,0],["2009-04-30",1849.5699462890625,1920.280029296875,1849.5699462890625,1920.280029296875,0],["2009-05-01",1920.280029296875,1920.280029296875,1920.280029296875,1920.280029296875,0],["2009-05-04",1920.280029296875,2039.3900146484375,1920.280029296875,2028.7099609375,0],["2009-05-05",2028.7099609375,2084.10009765625,2028.7099609375,2074.35009765625,0],["2009-05-06",2074.35009765625,2183.18994140625,2048.31005859375,2179.030029296875,0],["2009-05-07",2179.030029296875,2241.60009765625,2171.820068359375,2241.60009765625,0],["2009-05-08",2241.60009765625,2283.840087890625,2203.22998046875,2238.2099609375,0],["2009-05-11",2238.2099609375,2240.280029296875,2164.8701171875,2166.10009765625,0],["2009-05-12",2166.10009765625,2191.510009765625,2135.3701171875,2178.1298828125,0],["2009-05-13",2178.1298828125,2213.699951171875,2173.0,2185.2900390625,0],["2009-05-14",2185.2900390625,2185.2900390625,2122.110107421875,2122.110107421875,0],["2009-05-15",2122.110107421875,2170.280029296875,2122.110107421875,2139.780029296875,0],["2009-05-18",2139.780029296875,2176.97998046875,2094.5,2176.97998046875,0],["2009-05-19",2176.97998046875,2260.360107421875,2094.5,2260.360107421875,0],["2009-05-20",2260.360107421875,2274.280029296875,2223.360107421875,2269.239990234375,0],["2009-05-21",2269.239990234375,2269.239990234375,2210.969970703125,2210.969970703125,0],["2009-05-22",2210.969970703125,2245.360107421875,2190.199951171875,2245.27001953125,0],["2009-05-25",2245.27001953125,2277.10009765625,2240.64990234375,2267.4599609375,0],["2009-05-26",2267.4599609375,2276.9599609375,2234.449951171875,2238.7900390625,0],["2009-05-27",2238.7900390625,2311.669921875,2238.7900390625,2306.080078125,0],["2009-05-28",2306.080078125,2306.080078125,2257.43994140625,2292.969970703125,0],["2009-05-29",2292.969970703125,2347.3701171875,2288.199951171875,2329.080078125,0],["2009-06-01",2329.080078125,2389.14990234375,2329.080078125,2380.070068359375,0],["2009-06-02",2380.070068359375,2424.52001953125,2351.43994140625,2375.820068359375,0],["2009-06-03",2375.820068359375,2424.360107421875,2375.820068359375,2383.820068359375,0],["2009-06-04",2383.820068359375,2391.35009765625,2344.18994140625,2362.739990234375,0],["2009-06-05",2362.739990234375,2396.6201171875,2362.739990234375,2396.35009765625,0],["2009-06-08",2396.35009765625,2417.25,2321.409912109375,2333.699951171875,0],["2009-06-09",2333.699951171875,2363.280029296875,2314.6201171875,2349.8701171875,0],["2009-06-10",2349.8701171875,2395.25,2349.8701171875,2391.219970703125,0],["2009-06-11",2391.219970703125,2395.6298828125,2360.610107421875,2381.81005859375,0],["2009-06-12",2381.81005859375,2397.570068359375,2364.2099609375,2377.070068359375,0],["2009-06-15",2377.070068359375,2377.070068359375,2316.56005859375,2316.56005859375,0],["2009-06-16",2316.56005859375,2316.56005859375,2264.989990234375,2288.159912109375,0],["2009-06-17",2288.159912109375,2296.590087890625,2255.330078125,2271.449951171875,0],["2009-06-18",2271.449951171875,2275.7099609375,2237.199951171875,2237.199951171875,0],["2009-06-19",2237.199951171875,2275.580078125,2237.199951171875,2273.179931640625,0],["2009-06-22",2273.179931640625,2303.760009765625,2266.919921875,2266.919921875,0],["2009-06-23",2266.919921875,2266.919921875,2211.81005859375,2226.10009765625,0],["2009-06-24",2226.10009765625,2279.840087890625,2226.10009765625,2278.9599609375,0],["2009-06-25",2278.9599609375,2313.0400390625,2278.9599609375,2302.4599609375,0],["2009-06-26",2302.4599609375,2332.469970703125,2302.4599609375,2317.949951171875,0],["2009-06-29",2317.949951171875,2328.090087890625,2304.39990234375,2317.169921875,0],["2009-06-30",2317.169921875,2356.389892578125,2317.169921875,2333.139892578125,0],["2009-07-01",2333.139892578125,2352.550048828125,2319.360107421875,2352.550048828125,0],["2009-07-02",2352.550048828125,2361.919921875,2313.889892578125,2320.820068359375,0],["2009-07-03",2320.820068359375,2320.820068359375,2284.68994140625,2299.75,0],["2009-07-06",2299.75,2299.75,2261.2900390625,2266.090087890625,0],["2009-07-07",2266.090087890625,2292.0400390625,2263.52001953125,2272.260009765625,0],["2009-07-08",2272.260009765625,2272.260009765625,2235.449951171875,2259.77001953125,0],["2009-07-09",2259.77001953125,2314.6201171875,2259.77001953125,2307.610107421875,0],["2009-07-10",2307.610107421875,2316.419921875,2296.6201171875,2307.97998046875,0],["2009-07-13",2307.97998046875,2313.43994140625,2258.719970703125,2266.639892578125,0],["2009-07-14",2266.639892578125,2315.18994140625,2266.639892578125,2310.550048828125,0],["2009-07-15",2310.550048828125,2389.419921875,2310.550048828125,2389.419921875,0],["2009-07-16",2389.419921875,2434.1201171875,2389.419921875,2401.02001953125,0],["2009-07-17",2401.02001953125,2430.9599609375,2389.2900390625,2430.9599609375,0],["2009-07-20",2431.3701171875,2471.280029296875,2423.60009765625,2456.14990234375,0],["2009-07-21",2456.14990234375,2469.3701171875,2446.449951171875,2454.330078125,0],["2009-07-22",2454.330078125,2485.1201171875,2443.81005859375,2450.830078125,0],["2009-07-23",2450.830078125,2484.89990234375,2450.830078125,2484.89990234375,0],["2009-07-24",2484.89990234375,2533.429931640625,2484.89990234375,2533.429931640625,0],["2009-07-27",2533.429931640625,2585.27001953125,2533.429931640625,2576.659912109375,0],["2009-07-28",2576.659912109375,2638.8798828125,2564.77001953125,2624.0400390625,0],["2009-07-29",2624.0400390625,2642.7900390625,2567.659912109375,2604.06005859375,0],["2009-07-30",2604.06005859375,2636.18994140625,2593.389892578125,2636.18994140625,0],["2009-07-31",2636.18994140625,2659.449951171875,2635.22998046875,2659.199951171875,0],["2009-08-03",2659.199951171875,2682.469970703125,2632.97998046875,2681.639892578125,0],["2009-08-04",2681.639892578125,2700.780029296875,2648.0400390625,2648.760009765625,0],["2009-08-05",2648.760009765625,2665.239990234375,2593.610107421875,2606.830078125,0],["2009-08-06",2606.830078125,2626.840087890625,2590.639892578125,2601.5,0],["2009-08-07",2601.5,2601.5,2542.340087890625,2549.35009765625,0],["2009-08-11",2549.35009765625,2607.0,2549.35009765625,2597.300048828125,0],["2009-08-12",2597.300048828125,2597.300048828125,2564.0,2571.31005859375,0],["2009-08-13",2571.31005859375,2632.580078125,2571.31005859375,2614.179931640625,0],["2009-08-14",2614.179931640625,2647.639892578125,2610.18994140625,2631.510009765625,0],["2009-08-17",2631.510009765625,2631.510009765625,2545.489990234375,2545.97998046875,0],["2009-08-18",2545.97998046875,2570.590087890625,2532.719970703125,2567.719970703125,0],["2009-08-19",2567.719970703125,2576.090087890625,2521.360107421875,2522.780029296875,0],["2009-08-20",2522.780029296875,2565.820068359375,2522.780029296875,2559.570068359375,0],["2009-08-21",2559.570068359375,2570.659912109375,2532.330078125,2544.860107421875,0],["2009-08-24",2544.860107421875,2616.280029296875,2544.860107421875,2612.330078125,0],["2009-08-25",2612.330078125,2625.10009765625,2574.7900390625,2618.760009765625,0],["2009-08-26",2618.760009765625,2638.989990234375,2602.6298828125,2628.429931640625,0],["2009-08-27",2628.429931640625,2647.93994140625,2610.090087890625,2642.22998046875,0],["2009-08-28",2642.22998046875,2648.169921875,2630.81005859375,2642.800048828125,0],["2009-08-31",2642.800048828125,2667.820068359375,2592.89990234375,2592.89990234375,0],["2009-09-01",2592.89990234375,2633.02001953125,2588.64990234375,2596.389892578125,0],["2009-09-02",2596.389892578125,2596.389892578125,2560.14990234375,2569.929931640625,0],["2009-09-03",2569.929931640625,2598.360107421875,2569.929931640625,2598.360107421875,0],["2009-09-04",2598.360107421875,2622.68994140625,2588.719970703125,2622.68994140625,0],["2009-09-08",2643.949951171875,2663.139892578125,2625.75,2660.909912109375,0],["2009-09-09",2660.909912109375,2660.909912109375,2640.919921875,2650.47998046875,0],["2009-09-10",2650.47998046875,2707.239990234375,2650.47998046875,2682.02001953125,0],["2009-09-11",2682.02001953125,2696.7900390625,2678.590087890625,2681.030029296875,0],["2009-09-14",2681.030029296875,2681.030029296875,2631.47998046875,2639.739990234375,0],["2009-09-15",2639.739990234375,2657.820068359375,2638.179931640625,2638.39990234375,0],["2009-09-16",2638.39990234375,2683.8701171875,2638.39990234375,2674.419921875,0],["2009-09-17",2674.419921875,2699.1201171875,2672.60009765625,2672.60009765625,0],["2009-09-18",2672.60009765625,2675.679931640625,2647.909912109375,2647.909912109375,0],["2009-09-21",2647.909912109375,2647.909912109375,2647.909912109375,2647.909912109375,0],["2009-09-22",2647.909912109375,2685.6298828125,2647.909912109375,2685.6298828125,0],["2009-09-23",2685.6298828125,2698.989990234375,2676.22998046875,2685.93994140625,0],["2009-09-24",2685.93994140625,2689.27001953125,2658.389892578125,2667.429931640625,0],["2009-09-25",2667.429931640625,2674.3798828125,2638.3798828125,2662.820068359375,0],["2009-09-28",2649.699951171875,2651.77001953125,2623.010009765625,2629.25,0],["2009-09-29",2629.25,2674.8701171875,2629.25,2663.31005859375,0],["2009-09-30",2663.31005859375,2681.68994140625,2634.909912109375,2672.570068359375,0],["2009-10-01",2672.570068359375,2672.570068359375,2649.550048828125,2657.43994140625,0],["2009-10-02",2657.43994140625,2657.43994140625,2599.68994140625,2604.530029296875,0],["2009-10-05",2604.530029296875,2604.530029296875,2576.840087890625,2583.72998046875,0],["2009-10-06",2583.72998046875,2632.89990234375,2583.72998046875,2611.889892578125,0],["2009-10-07",2611.889892578125,2647.219970703125,2611.889892578125,2634.6298828125,0],["2009-10-08",2634.6298828125,2652.800048828125,2630.72998046875,2650.949951171875,0],["2009-10-09",2650.949951171875,2661.820068359375,2642.330078125,2652.510009765625,0],["2009-10-12",2652.510009765625,2680.469970703125,2652.510009765625,2680.469970703125,0],["2009-10-13",2680.469970703125,2687.52001953125,2668.39990234375,2668.39990234375,0],["2009-10-14",2676.52001953125,2708.47998046875,2672.580078125,2708.47998046875,0],["2009-10-15",2708.47998046875,2739.550048828125,2708.25,2712.14990234375,0],["2009-10-16",2712.14990234375,2724.43994140625,2701.590087890625,2708.1201171875,0],["2009-10-19",2708.1201171875,2716.7099609375,2681.800048828125,2711.699951171875,0],["2009-10-20",2711.699951171875,2728.97998046875,2705.75,2711.090087890625,0],["2009-10-21",2711.090087890625,2711.090087890625,2692.550048828125,2692.550048828125,0],["2009-10-22",2692.550048828125,2698.320068359375,2677.860107421875,2681.969970703125,0],["2009-10-23",2681.969970703125,2719.330078125,2681.969970703125,2715.340087890625,0],["2009-10-26",2715.340087890625,2723.010009765625,2710.4599609375,2716.6201171875,0],["2009-10-27",2716.6201171875,2716.6201171875,2690.989990234375,2694.5,0],["2009-10-28",2694.5,2695.31005859375,2648.97998046875,2648.97998046875,0],["2009-10-29",2648.97998046875,2648.97998046875,2605.10009765625,2632.31005859375,0],["2009-10-30",2632.31005859375,2676.949951171875,2632.31005859375,2651.1298828125,0],["2009-11-02",2651.1298828125,2653.320068359375,2616.489990234375,2645.429931640625,0],["2009-11-03",2645.429931640625,2657.570068359375,2621.550048828125,2621.550048828125,0],["2009-11-04",2621.550048828125,2650.330078125,2621.550048828125,2648.639892578125,0],["2009-11-05",2648.639892578125,2648.639892578125,2626.52001953125,2629.35009765625,0],["2009-11-06",2629.35009765625,2674.239990234375,2629.35009765625,2658.2099609375,0],["2009-11-09",2658.2099609375,2693.3798828125,2658.2099609375,2693.3798828125,0],["2009-11-10",2693.3798828125,2726.89990234375,2693.3798828125,2707.60009765625,0],["2009-11-11",2707.60009765625,2740.429931640625,2707.60009765625,2740.429931640625,0],["2009-11-12",2740.429931640625,2745.330078125,2710.550048828125,2726.239990234375,0],["2009-11-13",2726.239990234375,2728.409912109375,2704.929931640625,2727.22998046875,0],["2009-11-17",2783.85009765625,2785.93994140625,2764.489990234375,2764.949951171875,0],["2009-11-18",2764.949951171875,2777.580078125,2745.0400390625,2745.0400390625,0],["2009-11-19",2745.0400390625,2785.610107421875,2745.0400390625,2758.7900390625,0],["2009-11-20",2758.7900390625,2773.760009765625,2749.68994140625,2761.5400390625,0],["2009-11-23",2761.5400390625,2797.8798828125,2761.5400390625,2797.8798828125,0],["2009-11-24",2797.8798828125,2803.85009765625,2779.97998046875,2779.97998046875,0],["2009-11-25",2779.97998046875,2796.22998046875,2778.360107421875,2792.840087890625,0],["2009-11-26",2792.840087890625,2802.780029296875,2762.219970703125,2762.219970703125,0],["2009-11-30",2762.219970703125,2762.219970703125,2729.429931640625,2732.1201171875,0],["2009-12-01",2732.1201171875,2770.949951171875,2732.1201171875,2770.949951171875,0],["2009-12-02",2770.949951171875,2797.080078125,2770.949951171875,2796.340087890625,0],["2009-12-03",2796.340087890625,2808.179931640625,2793.2099609375,2808.179931640625,0],["2009-12-04",2808.179931640625,2808.179931640625,2789.110107421875,2791.010009765625,0],["2009-12-07",2791.010009765625,2803.72998046875,2791.010009765625,2796.97998046875,0],["2009-12-08",2796.97998046875,2807.14990234375,2794.780029296875,2805.5,0],["2009-12-09",2805.5,2808.3798828125,2784.639892578125,2797.2099609375,0],["2009-12-10",2797.2099609375,2806.5400390625,2769.2900390625,2781.860107421875,0],["2009-12-11",2781.860107421875,2802.840087890625,2781.860107421875,2800.75,0],["2009-12-14",2800.75,2812.139892578125,2783.199951171875,2799.5400390625,0],["2009-12-15",2799.5400390625,2812.18994140625,2798.699951171875,2798.699951171875,0],["2009-12-16",2798.699951171875,2813.929931640625,2792.389892578125,2813.929931640625,0],["2009-12-17",2813.929931640625,2827.909912109375,2807.39990234375,2813.27001953125,0],["2009-12-18",2813.27001953125,2813.27001953125,2784.469970703125,2802.590087890625,0],["2009-12-21",2802.590087890625,2809.760009765625,2786.81005859375,2786.81005859375,0],["2009-12-22",2786.81005859375,2826.590087890625,2786.81005859375,2823.820068359375,0],["2009-12-23",2823.820068359375,2844.969970703125,2823.820068359375,2841.56005859375,0],["2009-12-28",2837.699951171875,2858.989990234375,2837.699951171875,2855.679931640625,0],["2009-12-29",2855.679931640625,2869.760009765625,2855.679931640625,2869.760009765625,0],["2009-12-30",2869.760009765625,2882.969970703125,2863.3798828125,2879.760009765625,0],["2010-01-04",2897.6201171875,2897.6201171875,2886.429931640625,2894.550048828125,0],["2010-01-05",2894.550048828125,2923.909912109375,2894.550048828125,2920.280029296875,0],["2010-01-06",2920.280029296875,2937.97998046875,2919.739990234375,2930.489990234375,0],["2010-01-07",2930.489990234375,2945.06005859375,2901.239990234375,2913.25,0],["2010-01-08",2913.25,2932.719970703125,2909.409912109375,2922.760009765625,0],["2010-01-11",2922.760009765625,2947.080078125,2922.760009765625,2933.530029296875,0],["2010-01-12",2933.530029296875,2943.06005859375,2915.7900390625,2916.110107421875,0],["2010-01-13",2916.110107421875,2916.110107421875,2883.760009765625,2888.3798828125,0],["2010-01-14",2888.3798828125,2925.330078125,2888.3798828125,2909.52001953125,0],["2010-01-15",2909.52001953125,2921.419921875,2906.2900390625,2908.419921875,0],["2010-01-18",2908.419921875,2918.989990234375,2897.489990234375,2912.02001953125,0],["2010-01-19",2912.02001953125,2926.27001953125,2906.139892578125,2912.919921875,0],["2010-01-20",2912.919921875,2935.840087890625,2893.1298828125,2893.1298828125,0],["2010-01-21",2893.1298828125,2893.1298828125,2850.97998046875,2850.97998046875,0],["2010-01-22",2850.97998046875,2850.97998046875,2791.570068359375,2819.7099609375,0],["2010-01-25",2819.7099609375,2819.7099609375,2789.06005859375,2811.7099609375,0],["2010-01-26",2811.7099609375,2822.090087890625,2740.330078125,2740.330078125,0],["2010-01-27",2740.330078125,2763.3798828125,2706.260009765625,2706.260009765625,0],["2010-01-28",2706.260009765625,2763.360107421875,2706.260009765625,2757.679931640625,0],["2010-01-29",2757.679931640625,2757.679931640625,2719.47998046875,2745.35009765625,0],["2010-02-01",2745.35009765625,2745.5400390625,2724.0400390625,2736.169921875,0],["2010-02-02",2736.169921875,2767.429931640625,2720.8701171875,2720.8701171875,0],["2010-02-03",2720.8701171875,2772.300048828125,2720.8701171875,2764.840087890625,0],["2010-02-04",2764.840087890625,2765.77001953125,2741.7099609375,2744.97998046875,0],["2010-02-05",2744.97998046875,2744.97998046875,2680.139892578125,2683.56005859375,0],["2010-02-08",2683.56005859375,2700.85009765625,2665.969970703125,2693.6201171875,0],["2010-02-09",2693.6201171875,2745.02001953125,2675.2900390625,2745.02001953125,0],["2010-02-10",2745.02001953125,2755.739990234375,2728.389892578125,2734.389892578125,0],["2010-02-11",2734.389892578125,2754.300048828125,2734.389892578125,2753.6298828125,0],["2010-02-12",2753.6298828125,2766.419921875,2745.010009765625,2758.89990234375,0],["2010-02-17",2758.89990234375,2797.0,2758.89990234375,2794.06005859375,0],["2010-02-18",2794.06005859375,2794.06005859375,2759.070068359375,2769.18994140625,0],["2010-02-19",2769.18994140625,2772.030029296875,2727.7900390625,2757.139892578125,0],["2010-02-22",2757.139892578125,2775.7099609375,2757.139892578125,2757.4599609375,0],["2010-02-23",2757.4599609375,2782.550048828125,2737.639892578125,2782.550048828125,0],["2010-02-24",2782.550048828125,2782.550048828125,2748.22998046875,2762.139892578125,0],["2010-02-25",2762.139892578125,2774.090087890625,2743.030029296875,2749.14990234375,0],["2010-02-26",2749.14990234375,2756.7099609375,2738.7099609375,2750.860107421875,0],["2010-03-01",2750.860107421875,2780.8701171875,2749.739990234375,2774.06005859375,0],["2010-03-02",2774.06005859375,2787.889892578125,2771.699951171875,2772.199951171875,0],["2010-03-03",2772.199951171875,2786.5,2767.639892578125,2782.7900390625,0],["2010-03-04",2782.7900390625,2792.639892578125,2761.469970703125,2768.699951171875,0],["2010-03-05",2768.699951171875,2791.260009765625,2768.699951171875,2790.2900390625,0],["2010-03-08",2790.2900390625,2837.43994140625,2790.2900390625,2834.570068359375,0],["2010-03-09",2834.570068359375,2843.239990234375,2831.389892578125,2839.5400390625,0],["2010-03-10",2839.5400390625,2862.2900390625,2839.5400390625,2862.2900390625,0],["2010-03-11",2862.2900390625,2875.2099609375,2854.590087890625,2873.909912109375,0],["2010-03-12",2873.909912109375,2885.889892578125,2870.52001953125,2881.360107421875,0],["2010-03-15",2881.360107421875,2898.280029296875,2872.320068359375,2874.330078125,0],["2010-03-16",2874.330078125,2896.429931640625,2874.330078125,2896.429931640625,0],["2010-03-17",2896.429931640625,2922.469970703125,2896.429931640625,2919.300048828125,0],["2010-03-18",2919.300048828125,2925.409912109375,2907.0400390625,2913.93994140625,0],["2010-03-19",2913.93994140625,2932.18994140625,2913.93994140625,2915.699951171875,0],["2010-03-22",2915.699951171875,2915.699951171875,2889.179931640625,2889.179931640625,0],["2010-03-23",2889.179931640625,2911.419921875,2889.179931640625,2905.659912109375,0],["2010-03-24",2905.659912109375,2917.929931640625,2886.360107421875,2886.360107421875,0],["2010-03-25",2886.360107421875,2897.47998046875,2878.679931640625,2888.3701171875,0],["2010-03-26",2888.3701171875,2907.89990234375,2884.239990234375,2906.280029296875,0],["2010-03-29",2906.280029296875,2929.139892578125,2906.280029296875,2929.139892578125,0],["2010-03-30",2929.139892578125,2937.800048828125,2926.199951171875,2933.389892578125,0],["2010-03-31",2933.389892578125,2933.389892578125,2887.4599609375,2887.4599609375,0],["2010-04-01",2887.4599609375,2946.280029296875,2887.4599609375,2943.02001953125,0],["2010-04-05",2943.02001953125,2968.3798828125,2943.02001953125,2968.3798828125,0],["2010-04-06",2968.3798828125,2979.3798828125,2963.550048828125,2975.510009765625,0],["2010-04-07",2975.510009765625,2996.27001953125,2975.510009765625,2988.10009765625,0],["2010-04-08",2988.10009765625,2988.10009765625,2954.06005859375,2963.18994140625,0],["2010-04-09",2963.18994140625,2974.02001953125,2961.93994140625,2971.969970703125,0],["2010-04-12",2971.969970703125,2986.489990234375,2964.0,2977.169921875,0],["2010-04-13",2977.169921875,2977.169921875,2953.81005859375,2971.60009765625,0],["2010-04-14",2971.60009765625,3022.639892578125,2971.60009765625,3019.739990234375,0],["2010-04-15",3019.739990234375,3037.969970703125,3016.070068359375,3016.93994140625,0],["2010-04-16",3016.93994140625,3022.77001953125,2997.7099609375,3007.18994140625,0],["2010-04-19",3007.18994140625,3007.18994140625,2943.5,2960.929931640625,0],["2010-04-20",2960.929931640625,2983.199951171875,2960.929931640625,2981.3701171875,0],["2010-04-21",2981.3701171875,2996.419921875,2967.64990234375,2967.64990234375,0],["2010-04-22",2967.64990234375,2983.780029296875,2951.1298828125,2980.68994140625,0],["2010-04-23",2980.68994140625,2988.489990234375,2968.469970703125,2988.489990234375,0],["2010-04-26",2988.489990234375,3007.199951171875,2988.489990234375,3002.6201171875,0],["2010-04-27",3002.6201171875,3002.6201171875,2979.6201171875,2991.679931640625,0],["2010-04-28",2991.679931640625,2991.679931640625,2932.0400390625,2932.0400390625,0],["2010-04-29",2932.0400390625,2967.340087890625,2932.0400390625,2959.010009765625,0],["2010-04-30",2959.010009765625,2984.429931640625,2959.010009765625,2974.610107421875,0],["2010-05-03",2974.610107421875,2974.610107421875,2942.27001953125,2944.219970703125,0],["2010-05-04",2944.219970703125,2959.699951171875,2901.179931640625,2901.179931640625,0],["2010-05-05",2901.179931640625,2901.179931640625,2856.39990234375,2860.31005859375,0],["2010-05-06",2860.31005859375,2860.31005859375,2812.64990234375,2839.64990234375,0],["2010-05-07",2839.64990234375,2839.64990234375,2775.199951171875,2821.110107421875,0],["2010-05-10",2821.110107421875,2888.2099609375,2819.610107421875,2880.47998046875,0],["2010-05-11",2880.47998046875,2899.18994140625,2847.070068359375,2857.669921875,0],["2010-05-12",2857.669921875,2882.739990234375,2848.1298828125,2880.330078125,0],["2010-05-13",2880.330078125,2897.68994140625,2865.89990234375,2867.919921875,0],["2010-05-14",2867.919921875,2876.070068359375,2850.31005859375,2855.2099609375,0],["2010-05-17",2855.2099609375,2855.2099609375,2812.75,2833.68994140625,0],["2010-05-18",2833.68994140625,2847.31005859375,2823.199951171875,2844.35009765625,0],["2010-05-19",2844.35009765625,2844.35009765625,2774.5400390625,2774.5400390625,0],["2010-05-20",2774.5400390625,2788.219970703125,2735.77001953125,2753.510009765625,0],["2010-05-21",2753.510009765625,2753.510009765625,2676.5,2701.199951171875,0],["2010-05-24",2701.199951171875,2748.080078125,2701.199951171875,2723.8701171875,0],["2010-05-25",2723.8701171875,2723.8701171875,2648.14990234375,2650.610107421875,0],["2010-05-26",2650.610107421875,2718.9599609375,2650.610107421875,2696.02001953125,0],["2010-05-27",2696.02001953125,2747.669921875,2681.1201171875,2739.699951171875,0],["2010-05-31",2739.699951171875,2769.389892578125,2739.699951171875,2752.60009765625,0],["2010-06-01",2752.60009765625,2752.60009765625,2712.6298828125,2715.43994140625,0],["2010-06-02",2715.43994140625,2741.419921875,2710.800048828125,2727.570068359375,0],["2010-06-03",2727.570068359375,2793.590087890625,2727.570068359375,2793.469970703125,0],["2010-06-04",2793.469970703125,2821.830078125,2778.5,2806.510009765625,0],["2010-06-07",2736.669921875,2765.06005859375,2726.800048828125,2751.8798828125,0],["2010-06-08",2751.8798828125,2772.64990234375,2746.610107421875,2746.610107421875,0],["2010-06-09",2746.610107421875,2766.300048828125,2740.68994140625,2745.800048828125,0],["2010-06-10",2745.800048828125,2779.580078125,2745.800048828125,2779.580078125,0],["2010-06-11",2779.580078125,2806.31005859375,2779.580078125,2796.2900390625,0],["2010-06-14",2804.2900390625,2819.10009765625,2801.18994140625,2818.070068359375,0],["2010-06-15",2818.070068359375,2826.47998046875,2808.52001953125,2818.2099609375,0],["2010-06-16",2818.2099609375,2857.860107421875,2818.2099609375,2846.93994140625,0],["2010-06-17",2846.93994140625,2856.1201171875,2833.85009765625,2843.949951171875,0],["2010-06-18",2843.949951171875,2854.989990234375,2833.39990234375,2833.39990234375,0],["2010-06-21",2862.77001953125,2890.090087890625,2860.760009765625,2885.639892578125,0],["2010-06-22",2885.639892578125,2888.06005859375,2869.570068359375,2872.300048828125,0],["2010-06-23",2872.300048828125,2872.300048828125,2849.2900390625,2871.050048828125,0],["2010-06-24",2871.050048828125,2876.39990234375,2841.72998046875,2847.610107421875,0],["2010-06-25",2847.610107421875,2859.2900390625,2831.64990234375,2851.639892578125,0],["2010-06-28",2854.72998046875,2873.179931640625,2850.75,2869.989990234375,0],["2010-06-29",2869.989990234375,2882.7900390625,2818.080078125,2830.340087890625,0],["2010-06-30",2830.340087890625,2835.510009765625,2770.1201171875,2835.510009765625,0],["2010-07-01",2835.510009765625,2835.510009765625,2814.43994140625,2820.35009765625,0],["2010-07-02",2820.35009765625,2853.949951171875,2819.739990234375,2844.18994140625,0],["2010-07-05",2855.070068359375,2862.580078125,2836.31005859375,2844.02001953125,0],["2010-07-06",2844.02001953125,2873.0,2827.2099609375,2868.02001953125,0],["2010-07-07",2868.02001953125,2875.909912109375,2853.199951171875,2861.030029296875,0],["2010-07-08",2861.030029296875,2898.60009765625,2861.030029296875,2897.14990234375,0],["2010-07-09",2897.14990234375,2919.280029296875,2895.639892578125,2917.169921875,0],["2010-07-12",2923.22998046875,2934.7900390625,2914.659912109375,2925.320068359375,0],["2010-07-13",2925.320068359375,2938.889892578125,2918.860107421875,2928.699951171875,0],["2010-07-14",2928.699951171875,2954.93994140625,2928.699951171875,2952.81005859375,0],["2010-07-15",2952.81005859375,2955.6201171875,2935.1298828125,2943.550048828125,0],["2010-07-16",2943.550048828125,2958.5400390625,2939.449951171875,2957.719970703125,0],["2010-07-19",2936.739990234375,2957.39990234375,2932.1201171875,2945.419921875,0],["2010-07-20",2945.419921875,2955.1201171875,2942.8798828125,2948.610107421875,0],["2010-07-21",2948.610107421875,2958.610107421875,2926.090087890625,2926.090087890625,0],["2010-07-22",2926.090087890625,2955.669921875,2926.090087890625,2955.669921875,0],["2010-07-23",2955.669921875,2979.449951171875,2955.669921875,2973.469970703125,0],["2010-07-26",2976.659912109375,2980.47998046875,2962.889892578125,2966.989990234375,0],["2010-07-27",2966.989990234375,2991.489990234375,2966.989990234375,2979.3798828125,0],["2010-07-28",2979.3798828125,2996.570068359375,2973.1201171875,2985.3798828125,0],["2010-07-29",2985.3798828125,2997.64990234375,2980.699951171875,2997.64990234375,0],["2010-07-30",2997.64990234375,3018.260009765625,2979.7900390625,2987.699951171875,0],["2010-08-03",3025.0400390625,3043.280029296875,3003.669921875,3014.77001953125,0],["2010-08-04",3014.77001953125,3014.77001953125,2997.22998046875,3001.8701171875,0],["2010-08-05",3001.8701171875,3016.010009765625,3000.7099609375,3006.760009765625,0],["2010-08-06",3006.760009765625,3006.760009765625,2978.75,2995.06005859375,0],["2010-08-10",2995.06005859375,3002.6298828125,2981.6298828125,2984.2900390625,0],["2010-08-11",2984.2900390625,2984.2900390625,2944.610107421875,2949.260009765625,0],["2010-08-12",2949.260009765625,2949.260009765625,2916.5400390625,2927.0400390625,0],["2010-08-13",2927.0400390625,2948.89990234375,2927.0400390625,2939.969970703125,0],["2010-08-16",2921.219970703125,2944.3798828125,2915.7099609375,2933.510009765625,0],["2010-08-17",2933.510009765625,2938.77001953125,2923.360107421875,2923.360107421875,0],["2010-08-18",2923.360107421875,2941.159912109375,2919.3701171875,2919.3701171875,0],["2010-08-19",2919.3701171875,2952.389892578125,2919.3701171875,2946.77001953125,0],["2010-08-20",2946.77001953125,2946.77001953125,2925.989990234375,2936.47998046875,0],["2010-08-23",2934.5400390625,2937.75,2916.56005859375,2925.989990234375,0],["2010-08-24",2925.989990234375,2947.639892578125,2919.0400390625,2922.85009765625,0],["2010-08-25",2922.85009765625,2929.5400390625,2910.2099609375,2926.550048828125,0],["2010-08-26",2926.550048828125,2935.14990234375,2922.570068359375,2925.8701171875,0],["2010-08-27",2925.8701171875,2948.81005859375,2924.590087890625,2938.739990234375,0],["2010-08-30",2949.639892578125,2965.409912109375,2948.64990234375,2957.06005859375,0],["2010-08-31",2957.06005859375,2957.06005859375,2921.449951171875,2950.330078125,0],["2010-09-01",2950.330078125,2982.830078125,2950.330078125,2982.830078125,0],["2010-09-02",2982.830078125,3013.2099609375,2982.830078125,2986.659912109375,0],["2010-09-03",2986.659912109375,3002.56005859375,2977.1201171875,3002.56005859375,0],["2010-09-06",3011.030029296875,3034.580078125,3006.969970703125,3034.580078125,0],["2010-09-07",3034.580078125,3036.090087890625,3018.85009765625,3036.090087890625,0],["2010-09-08",3036.090087890625,3036.090087890625,3002.64990234375,3011.419921875,0],["2010-09-09",3011.419921875,3026.5,3009.679931640625,3022.280029296875,0],["2010-09-13",3022.280029296875,3068.5400390625,3022.280029296875,3066.81005859375,0],["2010-09-14",3066.81005859375,3067.469970703125,3046.010009765625,3048.64990234375,0],["2010-09-15",3048.64990234375,3071.030029296875,3044.8798828125,3071.030029296875,0],["2010-09-16",3071.030029296875,3086.280029296875,3056.639892578125,3067.110107421875,0],["2010-09-17",3067.110107421875,3083.5400390625,3067.110107421875,3076.3701171875,0],["2010-09-20",3075.489990234375,3085.68994140625,3073.5400390625,3080.97998046875,0],["2010-09-21",3080.97998046875,3106.139892578125,3080.97998046875,3095.389892578125,0],["2010-09-22",3095.389892578125,3116.239990234375,3084.889892578125,3096.10009765625,0],["2010-09-23",3096.10009765625,3102.760009765625,3079.6201171875,3083.1298828125,0],["2010-09-24",3083.1298828125,3092.679931640625,3069.14990234375,3092.679931640625,0],["2010-09-27",3112.429931640625,3125.3798828125,3112.219970703125,3113.4599609375,0],["2010-09-28",3113.4599609375,3125.719970703125,3091.550048828125,3097.35009765625,0],["2010-09-29",3097.35009765625,3117.409912109375,3097.35009765625,3106.030029296875,0],["2010-09-30",3106.030029296875,3106.030029296875,3090.070068359375,3097.6298828125,0],["2010-10-01",3097.6298828125,3132.030029296875,3097.6298828125,3130.89990234375,0],["2010-10-04",3138.989990234375,3169.820068359375,3138.989990234375,3168.989990234375,0],["2010-10-05",3147.719970703125,3162.360107421875,3136.3701171875,3162.360107421875,0],["2010-10-06",3162.360107421875,3197.340087890625,3162.360107421875,3190.070068359375,0],["2010-10-07",3190.070068359375,3190.070068359375,3154.25,3166.64990234375,0],["2010-10-08",3166.64990234375,3172.81005859375,3142.989990234375,3153.340087890625,0],["2010-10-11",3153.340087890625,3173.31005859375,3153.340087890625,3163.409912109375,0],["2010-10-12",3163.409912109375,3166.25,3146.489990234375,3149.360107421875,0],["2010-10-13",3149.360107421875,3202.159912109375,3149.360107421875,3202.159912109375,0],["2010-10-14",3202.159912109375,3220.510009765625,3195.02001953125,3195.02001953125,0],["2010-10-15",3195.02001953125,3220.7099609375,3191.590087890625,3204.27001953125,0],["2010-10-18",3204.27001953125,3217.25,3179.02001953125,3181.27001953125,0],["2010-10-19",3181.27001953125,3197.25,3180.1201171875,3192.2900390625,0],["2010-10-20",3192.2900390625,3192.2900390625,3158.030029296875,3179.14990234375,0],["2010-10-21",3179.14990234375,3193.840087890625,3148.2900390625,3163.530029296875,0],["2010-10-22",3163.530029296875,3173.570068359375,3154.580078125,3173.570068359375,0],["2010-10-25",3173.570068359375,3198.739990234375,3173.570068359375,3182.080078125,0],["2010-10-26",3182.080078125,3187.330078125,3162.510009765625,3162.510009765625,0],["2010-10-27",3162.510009765625,3180.9599609375,3119.320068359375,3124.3798828125,0],["2010-10-28",3124.3798828125,3139.8701171875,3124.3798828125,3129.5,0],["2010-10-29",3129.5,3147.300048828125,3119.139892578125,3142.6201171875,0],["2010-11-01",3142.6201171875,3196.0400390625,3142.6201171875,3192.179931640625,0],["2010-11-02",3192.179931640625,3212.68994140625,3192.179931640625,3205.280029296875,0],["2010-11-03",3205.280029296875,3233.030029296875,3205.280029296875,3224.969970703125,0],["2010-11-04",3224.969970703125,3244.320068359375,3220.02001953125,3240.31005859375,0],["2010-11-08",3240.31005859375,3300.39990234375,3240.31005859375,3300.39990234375,0],["2010-11-09",3300.39990234375,3313.610107421875,3289.0400390625,3313.610107421875,0],["2010-11-10",3313.610107421875,3313.610107421875,3286.780029296875,3289.239990234375,0],["2010-11-11",3289.239990234375,3312.659912109375,3285.2900390625,3293.389892578125,0],["2010-11-12",3293.389892578125,3293.389892578125,3249.580078125,3252.0,0],["2010-11-15",3252.0,3255.090087890625,3230.60009765625,3236.800048828125,0],["2010-11-16",3236.800048828125,3244.85009765625,3207.10009765625,3212.10009765625,0],["2010-11-18",3212.10009765625,3215.219970703125,3193.550048828125,3215.219970703125,0],["2010-11-19",3215.219970703125,3230.0400390625,3192.159912109375,3197.3701171875,0],["2010-11-22",3197.3701171875,3200.260009765625,3183.0400390625,3190.919921875,0],["2010-11-23",3190.919921875,3190.919921875,3126.300048828125,3126.300048828125,0],["2010-11-24",3126.300048828125,3157.330078125,3118.6201171875,3137.010009765625,0],["2010-11-25",3137.010009765625,3167.030029296875,3137.010009765625,3159.22998046875,0],["2010-11-26",3159.22998046875,3164.830078125,3147.10009765625,3158.080078125,0],["2010-11-29",3158.080078125,3169.550048828125,3146.22998046875,3158.2099609375,0],["2010-11-30",3158.2099609375,3165.409912109375,3134.429931640625,3144.699951171875,0],["2010-12-01",3144.699951171875,3182.639892578125,3126.8701171875,3181.93994140625,0],["2010-12-02",3181.93994140625,3213.10009765625,3181.93994140625,3197.9599609375,0],["2010-12-03",3197.9599609375,3216.7099609375,3172.43994140625,3172.43994140625,0],["2010-12-06",3172.43994140625,3203.550048828125,3172.43994140625,3181.409912109375,0],["2010-12-07",3181.409912109375,3196.429931640625,3164.39990234375,3191.8798828125,0],["2010-12-08",3191.8798828125,3203.25,3186.340087890625,3202.800048828125,0],["2010-12-09",3202.800048828125,3218.760009765625,3202.800048828125,3210.199951171875,0],["2010-12-10",3210.199951171875,3210.199951171875,3181.02001953125,3185.419921875,0],["2010-12-13",3185.419921875,3191.81005859375,3181.25,3182.320068359375,0],["2010-12-14",3182.320068359375,3189.64990234375,3171.9599609375,3176.909912109375,0],["2010-12-15",3176.909912109375,3179.2099609375,3145.169921875,3147.199951171875,0],["2010-12-16",3147.199951171875,3157.5400390625,3137.75,3147.669921875,0],["2010-12-17",3147.669921875,3167.93994140625,3144.139892578125,3153.010009765625,0],["2010-12-20",3153.010009765625,3163.050048828125,3121.070068359375,3132.9599609375,0],["2010-12-21",3132.9599609375,3152.510009765625,3125.0400390625,3139.85009765625,0],["2010-12-22",3139.85009765625,3158.239990234375,3139.85009765625,3144.31005859375,0],["2010-12-23",3144.31005859375,3160.919921875,3137.780029296875,3137.780029296875,0],["2010-12-24",3137.780029296875,3148.419921875,3137.780029296875,3143.800048828125,0],["2010-12-27",3143.800048828125,3174.47998046875,3143.800048828125,3159.360107421875,0],["2010-12-28",3159.360107421875,3183.699951171875,3159.360107421875,3183.699951171875,0],["2010-12-29",3183.699951171875,3212.89990234375,3183.699951171875,3207.909912109375,0],["2010-12-30",3207.909912109375,3219.669921875,3206.340087890625,3212.4599609375,0],["2010-12-31",3212.4599609375,3220.889892578125,3190.0400390625,3190.0400390625,0],["2011-01-03",3190.0400390625,3239.030029296875,3190.0400390625,3235.77001953125,0],["2011-01-04",3235.77001953125,3260.080078125,3235.77001953125,3250.2900390625,0],["2011-01-05",3250.2900390625,3263.050048828125,3242.97998046875,3254.25,0],["2011-01-06",3254.25,3280.429931640625,3254.25,3279.699951171875,0],["2011-01-07",3279.699951171875,3280.77001953125,3253.139892578125,3261.35009765625,0],["2011-01-10",3261.35009765625,3270.2099609375,3229.27001953125,3229.27001953125,0],["2011-01-11",3229.27001953125,3248.969970703125,3223.429931640625,3241.489990234375,0],["2011-01-12",3241.489990234375,3249.949951171875,3232.840087890625,3244.93994140625,0],["2011-01-13",3244.93994140625,3258.06005859375,3240.800048828125,3255.8701171875,0],["2011-01-14",3255.8701171875,3255.8701171875,3224.6201171875,3245.9599609375,0],["2011-01-17",3245.9599609375,3259.43994140625,3235.280029296875,3238.6298828125,0],["2011-01-18",3238.6298828125,3250.429931640625,3236.169921875,3249.580078125,0],["2011-01-19",3249.580078125,3257.139892578125,3241.9599609375,3241.9599609375,0],["2011-01-20",3241.9599609375,3241.9599609375,3199.610107421875,3205.47998046875,0],["2011-01-21",3205.47998046875,3213.419921875,3179.139892578125,3184.60009765625,0],["2011-01-24",3184.60009765625,3212.97998046875,3184.60009765625,3185.760009765625,0],["2011-01-25",3185.760009765625,3207.659912109375,3179.090087890625,3181.14990234375,0],["2011-01-26",3181.14990234375,3223.989990234375,3181.14990234375,3220.780029296875,0],["2011-01-27",3220.780029296875,3236.929931640625,3208.159912109375,3219.830078125,0],["2011-01-28",3219.830078125,3229.68994140625,3211.989990234375,3229.68994140625,0],["2011-01-31",3229.68994140625,3229.68994140625,3177.780029296875,3179.719970703125,0],["2011-02-01",3179.719970703125,3198.1201171875,3179.719970703125,3184.739990234375,0],["2011-02-02",3184.739990234375,3213.830078125,3184.739990234375,3211.1201171875,0],["2011-02-07",3211.1201171875,3232.989990234375,3190.2099609375,3192.179931640625,0],["2011-02-08",3192.179931640625,3198.43994140625,3179.93994140625,3185.360107421875,0],["2011-02-09",3185.360107421875,3185.360107421875,3135.43994140625,3150.56005859375,0],["2011-02-10",3150.56005859375,3150.56005859375,3096.699951171875,3103.389892578125,0],["2011-02-11",3103.389892578125,3103.389892578125,3054.340087890625,3077.27001953125,0],["2011-02-14",3077.27001953125,3116.659912109375,3077.27001953125,3104.419921875,0],["2011-02-15",3104.419921875,3111.72998046875,3063.760009765625,3080.659912109375,0],["2011-02-16",3080.659912109375,3098.659912109375,3064.340087890625,3094.719970703125,0],["2011-02-17",3094.719970703125,3098.260009765625,3077.469970703125,3082.830078125,0],["2011-02-18",3082.830078125,3111.93994140625,3082.830078125,3086.919921875,0],["2011-02-22",3070.60009765625,3070.60009765625,3017.010009765625,3019.1201171875,0],["2011-02-23",3019.1201171875,3019.1201171875,2988.52001953125,3001.85009765625,0],["2011-02-24",3001.85009765625,3006.580078125,2965.239990234375,2973.080078125,0],["2011-02-25",2973.080078125,3025.159912109375,2971.800048828125,3025.159912109375,0],["2011-02-28",3025.159912109375,3025.570068359375,2988.10009765625,3010.510009765625,0],["2011-03-01",3010.510009765625,3072.010009765625,3010.510009765625,3067.60009765625,0],["2011-03-02",3067.60009765625,3067.60009765625,3027.06005859375,3027.510009765625,0],["2011-03-03",3027.510009765625,3069.25,3027.510009765625,3037.35009765625,0],["2011-03-04",3037.35009765625,3083.2900390625,3037.35009765625,3061.31005859375,0],["2011-03-07",3061.31005859375,3074.929931640625,3047.590087890625,3066.52001953125,0],["2011-03-08",3066.52001953125,3105.89990234375,3062.52001953125,3103.840087890625,0],["2011-03-09",3103.840087890625,3113.02001953125,3087.840087890625,3092.89990234375,0],["2011-03-10",3092.89990234375,3094.3798828125,3070.550048828125,3075.43994140625,0],["2011-03-11",3075.43994140625,3075.43994140625,3024.169921875,3043.489990234375,0],["2011-03-14",3043.489990234375,3043.489990234375,3020.64990234375,3030.860107421875,0],["2011-03-15",3030.860107421875,3030.860107421875,2932.35009765625,2946.080078125,0],["2011-03-16",2946.080078125,2980.699951171875,2946.080078125,2971.0,0],["2011-03-17",2971.0,2971.0,2933.280029296875,2942.8798828125,0],["2011-03-18",2942.8798828125,2967.469970703125,2919.97998046875,2935.780029296875,0],["2011-03-21",2935.780029296875,2990.469970703125,2935.780029296875,2983.510009765625,0],["2011-03-22",2983.510009765625,3010.85009765625,2980.699951171875,3002.75,0],["2011-03-23",3002.75,3027.22998046875,2996.02001953125,3022.18994140625,0],["2011-03-24",3022.18994140625,3052.030029296875,3013.590087890625,3043.030029296875,0],["2011-03-25",3043.030029296875,3077.60009765625,3043.030029296875,3070.840087890625,0],["2011-03-28",3070.840087890625,3070.840087890625,3044.330078125,3057.3798828125,0],["2011-03-29",3057.3798828125,3063.7099609375,3044.010009765625,3056.949951171875,0],["2011-03-30",3056.949951171875,3109.830078125,3056.949951171875,3095.320068359375,0],["2011-03-31",3095.320068359375,3115.469970703125,3092.610107421875,3105.85009765625,0],["2011-04-01",3105.85009765625,3131.070068359375,3103.219970703125,3120.469970703125,0],["2011-04-04",3120.469970703125,3145.1298828125,3120.469970703125,3140.6201171875,0],["2011-04-05",3140.6201171875,3165.449951171875,3133.590087890625,3146.75,0],["2011-04-06",3146.75,3170.330078125,3141.7099609375,3170.330078125,0],["2011-04-07",3170.330078125,3174.2099609375,3157.419921875,3171.64990234375,0],["2011-04-08",3171.64990234375,3187.31005859375,3159.280029296875,3187.31005859375,0],["2011-04-11",3187.31005859375,3187.31005859375,3155.590087890625,3160.43994140625,0],["2011-04-12",3160.43994140625,3160.43994140625,3127.050048828125,3138.0,0],["2011-04-13",3138.0,3179.169921875,3133.860107421875,3172.080078125,0],["2011-04-14",3172.080078125,3172.080078125,3154.7900390625,3158.919921875,0],["2011-04-15",3158.919921875,3167.340087890625,3148.10009765625,3153.300048828125,0],["2011-04-18",3153.300048828125,3168.610107421875,3136.22998046875,3144.3798828125,0],["2011-04-19",3144.3798828125,3144.3798828125,3110.27001953125,3125.3701171875,0],["2011-04-20",3125.3701171875,3167.530029296875,3125.3701171875,3165.800048828125,0],["2011-04-21",3165.800048828125,3204.2099609375,3165.800048828125,3194.72998046875,0],["2011-04-25",3194.72998046875,3208.340087890625,3186.89990234375,3187.719970703125,0],["2011-04-26",3187.719970703125,3187.719970703125,3168.8701171875,3171.830078125,0],["2011-04-27",3171.830078125,3206.110107421875,3154.300048828125,3182.679931640625,0],["2011-04-28",3182.679931640625,3201.179931640625,3179.669921875,3184.989990234375,0],["2011-04-29",3184.989990234375,3196.43994140625,3169.110107421875,3172.72998046875,0],["2011-05-03",3179.860107421875,3182.4599609375,3143.72998046875,3153.570068359375,0],["2011-05-04",3153.570068359375,3153.570068359375,3101.47998046875,3110.6201171875,0],["2011-05-05",3113.760009765625,3119.330078125,3097.64990234375,3109.85009765625,0],["2011-05-06",3109.85009765625,3109.85009765625,3078.260009765625,3099.52001953125,0],["2011-05-09",3099.52001953125,3146.31005859375,3099.52001953125,3136.93994140625,0],["2011-05-10",3136.93994140625,3164.97998046875,3130.449951171875,3156.260009765625,0],["2011-05-11",3156.260009765625,3180.530029296875,3156.260009765625,3177.179931640625,0],["2011-05-12",3177.179931640625,3177.179931640625,3129.18994140625,3130.449951171875,0],["2011-05-13",3130.449951171875,3167.56005859375,3130.449951171875,3163.679931640625,0],["2011-05-16",3163.679931640625,3163.679931640625,3126.800048828125,3136.47998046875,0],["2011-05-18",3136.47998046875,3145.10009765625,3124.929931640625,3141.2099609375,0],["2011-05-19",3141.2099609375,3180.52001953125,3141.2099609375,3168.81005859375,0],["2011-05-20",3172.56005859375,3176.22998046875,3160.27001953125,3168.5400390625,0],["2011-05-23",3168.5400390625,3168.5400390625,3106.679931640625,3110.47998046875,0],["2011-05-24",3110.47998046875,3121.659912109375,3105.320068359375,3113.090087890625,0],["2011-05-25",3113.090087890625,3118.64990234375,3092.800048828125,3118.64990234375,0],["2011-05-26",3118.64990234375,3125.719970703125,3111.9599609375,3123.699951171875,0],["2011-05-27",3123.699951171875,3154.52001953125,3123.699951171875,3135.52001953125,0],["2011-05-31",3140.60009765625,3164.93994140625,3139.159912109375,3159.929931640625,0],["2011-06-01",3159.929931640625,3181.530029296875,3157.199951171875,3172.8701171875,0],["2011-06-02",3172.8701171875,3172.8701171875,3139.68994140625,3160.60009765625,0],["2011-06-03",3160.60009765625,3161.169921875,3138.2099609375,3145.669921875,0],["2011-06-06",3145.669921875,3145.669921875,3106.31005859375,3113.72998046875,0],["2011-06-07",3113.72998046875,3117.320068359375,3088.9599609375,3115.949951171875,0],["2011-06-08",3115.949951171875,3115.949951171875,3096.72998046875,3102.97998046875,0],["2011-06-09",3102.97998046875,3114.300048828125,3096.080078125,3097.570068359375,0],["2011-06-10",3097.570068359375,3109.27001953125,3076.510009765625,3078.35009765625,0],["2011-06-13",3078.35009765625,3078.35009765625,3056.300048828125,3059.0400390625,0],["2011-06-14",3059.0400390625,3069.340087890625,3040.219970703125,3057.389892578125,0],["2011-06-15",3057.389892578125,3072.18994140625,3052.070068359375,3054.820068359375,0],["2011-06-16",3054.820068359375,3054.820068359375,3011.760009765625,3020.1298828125,0],["2011-06-17",3020.1298828125,3026.070068359375,2999.18994140625,3005.280029296875,0],["2011-06-20",3005.280029296875,3033.159912109375,3005.280029296875,3013.60009765625,0],["2011-06-21",3013.60009765625,3064.85009765625,3013.60009765625,3053.510009765625,0],["2011-06-22",3053.510009765625,3073.429931640625,3042.830078125,3042.830078125,0],["2011-06-23",3042.830078125,3057.52001953125,3029.18994140625,3044.719970703125,0],["2011-06-24",3044.719970703125,3073.56005859375,3042.590087890625,3066.85009765625,0],["2011-06-27",3066.85009765625,3066.85009765625,3033.860107421875,3048.280029296875,0],["2011-06-28",3048.280029296875,3059.6201171875,3042.669921875,3050.7900390625,0],["2011-06-29",3050.7900390625,3083.6201171875,3050.7900390625,3079.739990234375,0],["2011-06-30",3079.739990234375,3127.47998046875,3079.739990234375,3120.43994140625,0],["2011-07-01",3120.43994140625,3141.590087890625,3120.43994140625,3139.010009765625,0],["2011-07-05",3153.43994140625,3155.699951171875,3123.7099609375,3129.68994140625,0],["2011-07-06",3129.68994140625,3137.590087890625,3114.7099609375,3114.7099609375,0],["2011-07-07",3114.7099609375,3133.929931640625,3114.7099609375,3125.8701171875,0],["2011-07-08",3125.8701171875,3154.31005859375,3125.8701171875,3151.280029296875,0],["2011-07-11",3151.280029296875,3151.280029296875,3116.0400390625,3117.3701171875,0],["2011-07-12",3117.3701171875,3117.3701171875,3056.7099609375,3075.449951171875,0],["2011-07-13",3077.360107421875,3103.0400390625,3070.929931640625,3088.419921875,0],["2011-07-14",3088.419921875,3101.97998046875,3078.570068359375,3088.699951171875,0],["2011-07-15",3088.699951171875,3095.909912109375,3079.669921875,3084.239990234375,0],["2011-07-18",3084.239990234375,3094.31005859375,3065.889892578125,3078.949951171875,0],["2011-07-19",3078.949951171875,3099.510009765625,3066.860107421875,3096.1201171875,0],["2011-07-20",3096.1201171875,3129.260009765625,3096.1201171875,3126.530029296875,0],["2011-07-21",3126.530029296875,3146.679931640625,3110.18994140625,3138.510009765625,0],["2011-07-22",3138.510009765625,3183.97998046875,3138.510009765625,3182.949951171875,0],["2011-07-25",3182.949951171875,3182.949951171875,3150.010009765625,3171.550048828125,0],["2011-07-26",3171.550048828125,3186.570068359375,3165.320068359375,3186.570068359375,0],["2011-07-27",3186.570068359375,3196.2900390625,3167.919921875,3193.5400390625,0],["2011-07-28",3193.5400390625,3200.56005859375,3165.1201171875,3189.85009765625,0],["2011-07-29",3189.85009765625,3197.300048828125,3172.969970703125,3189.260009765625,0],["2011-08-01",3189.260009765625,3227.280029296875,3189.260009765625,3215.27001953125,0],["2011-08-02",3215.27001953125,3215.27001953125,3172.7900390625,3177.090087890625,0],["2011-08-03",3177.090087890625,3177.090087890625,3111.340087890625,3130.340087890625,0],["2011-08-04",3130.340087890625,3138.169921875,3105.25,3107.010009765625,0],["2011-08-05",3107.010009765625,3107.010009765625,2973.919921875,2994.780029296875,0],["2011-08-08",2994.780029296875,2994.780029296875,2847.0,2884.0,0],["2011-08-10",2884.0,2913.1298828125,2821.090087890625,2821.090087890625,0],["2011-08-11",2821.090087890625,2824.389892578125,2720.2099609375,2796.219970703125,0],["2011-08-12",2796.219970703125,2850.590087890625,2796.219970703125,2850.590087890625,0],["2011-08-15",2850.590087890625,2885.0,2850.590087890625,2874.39990234375,0],["2011-08-16",2874.39990234375,2890.050048828125,2828.739990234375,2832.72998046875,0],["2011-08-17",2832.72998046875,2856.320068359375,2820.570068359375,2828.530029296875,0],["2011-08-18",2828.530029296875,2859.3798828125,2816.510009765625,2824.9599609375,0],["2011-08-19",2824.9599609375,2824.9599609375,2729.590087890625,2733.6298828125,0],["2011-08-22",2733.6298828125,2749.75,2680.830078125,2731.81005859375,0],["2011-08-23",2731.81005859375,2780.889892578125,2710.419921875,2765.14990234375,0],["2011-08-24",2765.14990234375,2779.9599609375,2719.89990234375,2721.81005859375,0],["2011-08-25",2719.89990234375,2774.60009765625,2719.89990234375,2765.739990234375,0],["2011-08-26",2765.739990234375,2765.739990234375,2733.989990234375,2748.179931640625,0],["2011-08-29",2748.179931640625,2803.43994140625,2748.179931640625,2791.889892578125,0],["2011-08-31",2791.889892578125,2885.260009765625,2791.889892578125,2885.260009765625,0],["2011-09-01",2885.260009765625,2910.280029296875,2856.22998046875,2867.179931640625,0],["2011-09-02",2867.179931640625,2879.31005859375,2831.919921875,2843.090087890625,0],["2011-09-05",2843.090087890625,2843.090087890625,2752.43994140625,2773.169921875,0],["2011-09-06",2773.169921875,2787.090087890625,2735.8701171875,2775.090087890625,0],["2011-09-07",2774.330078125,2832.1298828125,2774.330078125,2832.1298828125,0],["2011-09-08",2832.1298828125,2856.89990234375,2821.68994140625,2856.89990234375,0],["2011-09-09",2856.89990234375,2861.409912109375,2823.030029296875,2825.389892578125,0],["2011-09-12",2825.10009765625,2825.10009765625,2742.639892578125,2743.580078125,0],["2011-09-13",2743.580078125,2781.419921875,2729.3701171875,2729.3701171875,0],["2011-09-14",2729.3701171875,2764.580078125,2704.360107421875,2739.35009765625,0],["2011-09-15",2739.35009765625,2769.669921875,2739.35009765625,2765.949951171875,0],["2011-09-16",2765.949951171875,2805.2900390625,2765.949951171875,2789.0400390625,0],["2011-09-19",2789.0400390625,2789.0400390625,2752.679931640625,2757.22998046875,0],["2011-09-20",2757.22998046875,2784.669921875,2749.199951171875,2780.840087890625,0],["2011-09-21",2780.840087890625,2795.0,2758.06005859375,2791.7900390625,0],["2011-09-22",2791.7900390625,2791.7900390625,2714.52001953125,2717.659912109375,0],["2011-09-23",2720.530029296875,2720.530029296875,2659.010009765625,2698.800048828125,0],["2011-09-26",2698.800048828125,2706.260009765625,2627.239990234375,2654.31005859375,0],["2011-09-27",2654.31005859375,2731.429931640625,2654.31005859375,2725.909912109375,0],["2011-09-28",2725.909912109375,2727.330078125,2691.820068359375,2701.169921875,0],["2011-09-29",2701.169921875,2708.1298828125,2669.9599609375,2708.1298828125,0],["2011-09-30",2708.1298828125,2720.5,2659.550048828125,2675.159912109375,0],["2011-10-03",2675.159912109375,2675.159912109375,2604.820068359375,2621.39990234375,0],["2011-10-04",2621.39990234375,2621.39990234375,2531.02001953125,2531.02001953125,0],["2011-10-05",2531.02001953125,2557.35009765625,2521.949951171875,2528.7099609375,0],["2011-10-06",2528.7099609375,2605.60009765625,2528.7099609375,2603.1201171875,0],["2011-10-07",2603.1201171875,2662.0400390625,2603.1201171875,2640.300048828125,0],["2011-10-10",2640.300048828125,2672.550048828125,2640.300048828125,2668.300048828125,0],["2011-10-11",2668.300048828125,2732.300048828125,2668.300048828125,2693.050048828125,0],["2011-10-12",2693.050048828125,2739.489990234375,2670.320068359375,2737.75,0],["2011-10-13",2737.75,2758.89990234375,2730.449951171875,2733.969970703125,0],["2011-10-14",2733.969970703125,2751.22998046875,2718.14990234375,2744.169921875,0],["2011-10-17",2744.169921875,2789.679931640625,2737.64990234375,2778.969970703125,0],["2011-10-18",2778.969970703125,2778.969970703125,2710.669921875,2724.68994140625,0],["2011-10-19",2724.68994140625,2745.679931640625,2713.639892578125,2720.2099609375,0],["2011-10-20",2720.2099609375,2720.72998046875,2685.340087890625,2694.010009765625,0],["2011-10-21",2694.010009765625,2719.1201171875,2694.010009765625,2712.409912109375,0],["2011-10-24",2712.409912109375,2776.93994140625,2712.409912109375,2760.949951171875,0],["2011-10-25",2760.949951171875,2780.239990234375,2752.56005859375,2769.93994140625,0],["2011-10-27",2769.93994140625,2862.010009765625,2764.820068359375,2847.570068359375,0],["2011-10-28",2847.570068359375,2905.719970703125,2847.570068359375,2905.719970703125,0],["2011-10-31",2905.719970703125,2905.719970703125,2855.77001953125,2855.77001953125,0],["2011-11-01",2855.77001953125,2855.77001953125,2785.22998046875,2789.35009765625,0],["2011-11-02",2789.35009765625,2836.75,2754.68994140625,2834.75,0],["2011-11-03",2834.75,2834.75,2781.27001953125,2810.0400390625,0],["2011-11-04",2810.0400390625,2868.489990234375,2810.0400390625,2848.239990234375,0],["2011-11-08",2848.239990234375,2875.18994140625,2842.989990234375,2866.52001953125,0],["2011-11-09",2866.52001953125,2880.1201171875,2853.4599609375,2858.659912109375,0],["2011-11-10",2858.659912109375,2858.659912109375,2761.52001953125,2786.89990234375,0],["2011-11-11",2786.89990234375,2799.260009765625,2780.97998046875,2790.93994140625,0],["2011-11-14",2790.93994140625,2842.550048828125,2790.93994140625,2830.330078125,0],["2011-11-15",2830.139892578125,2830.139892578125,2811.580078125,2811.580078125,0],["2011-11-16",2811.580078125,2831.3701171875,2772.7099609375,2807.43994140625,0],["2011-11-17",2807.43994140625,2807.43994140625,2773.219970703125,2778.25,0],["2011-11-18",2778.25,2778.25,2730.340087890625,2730.340087890625,0],["2011-11-21",2730.340087890625,2730.340087890625,2693.659912109375,2697.97998046875,0],["2011-11-22",2697.97998046875,2718.18994140625,2690.5,2717.199951171875,0],["2011-11-23",2717.199951171875,2717.199951171875,2666.5400390625,2676.570068359375,0],["2011-11-25",2677.14990234375,2677.14990234375,2643.5400390625,2643.929931640625,0],["2011-11-28",2643.929931640625,2698.1201171875,2643.929931640625,2694.429931640625,0],["2011-11-29",2694.429931640625,2710.3701171875,2685.14990234375,2688.10009765625,0],["2011-11-30",2688.10009765625,2705.97998046875,2677.659912109375,2702.4599609375,0],["2011-12-01",2702.4599609375,2779.659912109375,2702.4599609375,2761.8798828125,0],["2011-12-02",2761.8798828125,2773.360107421875,2736.570068359375,2773.360107421875,0],["2011-12-05",2773.360107421875,2773.659912109375,2751.77001953125,2766.4599609375,0],["2011-12-06",2766.22998046875,2766.22998046875,2736.090087890625,2749.239990234375,0],["2011-12-07",2749.239990234375,2793.080078125,2749.239990234375,2782.550048828125,0],["2011-12-08",2782.550048828125,2782.550048828125,2726.239990234375,2728.31005859375,0],["2011-12-09",2728.31005859375,2728.31005859375,2681.989990234375,2694.60009765625,0],["2011-12-12",2694.60009765625,2722.739990234375,2694.60009765625,2701.719970703125,0],["2011-12-13",2701.719970703125,2701.719970703125,2673.169921875,2685.739990234375,0],["2011-12-14",2685.739990234375,2687.330078125,2670.969970703125,2672.389892578125,0],["2011-12-15",2672.389892578125,2672.389892578125,2630.360107421875,2635.25,0],["2011-12-16",2635.25,2667.3798828125,2635.25,2659.219970703125,0],["2011-12-19",2659.219970703125,2659.219970703125,2611.22998046875,2618.090087890625,0],["2011-12-20",2618.090087890625,2628.4599609375,2606.52001953125,2614.449951171875,0],["2011-12-21",2614.449951171875,2676.39990234375,2614.449951171875,2673.320068359375,0],["2011-12-22",2673.320068359375,2673.320068359375,2659.010009765625,2664.800048828125,0],["2011-12-23",2664.800048828125,2678.409912109375,2664.800048828125,2676.469970703125,0],["2011-12-27",2676.469970703125,2680.239990234375,2669.39990234375,2673.6201171875,0],["2011-12-28",2673.6201171875,2683.030029296875,2661.070068359375,2666.25,0],["2011-12-29",2666.25,2672.780029296875,2655.6201171875,2672.780029296875,0],["2011-12-30",2672.780029296875,2672.780029296875,2646.35009765625,2646.35009765625,0],["2012-01-03",2646.35009765625,2693.22998046875,2646.35009765625,2688.360107421875,0],["2012-01-04",2688.360107421875,2714.679931640625,2688.360107421875,2711.02001953125,0],["2012-01-05",2711.02001953125,2733.860107421875,2708.2099609375,2713.02001953125,0],["2012-01-06",2713.02001953125,2717.60009765625,2699.81005859375,2715.590087890625,0],["2012-01-09",2715.590087890625,2715.590087890625,2683.14990234375,2691.280029296875,0],["2012-01-10",2691.280029296875,2721.6201171875,2691.280029296875,2719.830078125,0],["2012-01-11",2719.830078125,2747.1298828125,2714.919921875,2747.1298828125,0],["2012-01-12",2747.1298828125,2759.77001953125,2732.31005859375,2743.659912109375,0],["2012-01-13",2743.659912109375,2791.5400390625,2743.659912109375,2791.5400390625,0],["2012-01-16",2791.5400390625,2791.5400390625,2746.60009765625,2756.489990234375,0],["2012-01-17",2756.489990234375,2815.85009765625,2756.489990234375,2815.85009765625,0],["2012-01-18",2815.85009765625,2824.719970703125,2792.56005859375,2795.39990234375,0],["2012-01-19",2795.39990234375,2818.89990234375,2795.39990234375,2811.199951171875,0],["2012-01-20",2811.199951171875,2852.4599609375,2811.199951171875,2849.3798828125,0],["2012-01-25",2849.3798828125,2891.639892578125,2849.3798828125,2891.639892578125,0],["2012-01-26",2891.639892578125,2917.590087890625,2876.159912109375,2894.429931640625,0],["2012-01-27",2894.429931640625,2916.2900390625,2888.280029296875,2916.260009765625,0],["2012-01-30",2916.260009765625,2916.260009765625,2881.679931640625,2888.2900390625,0],["2012-01-31",2888.2900390625,2906.68994140625,2874.31005859375,2906.68994140625,0],["2012-02-01",2906.68994140625,2906.68994140625,2883.489990234375,2904.760009765625,0],["2012-02-02",2904.760009765625,2925.429931640625,2901.0400390625,2901.0400390625,0],["2012-02-03",2901.0400390625,2931.77001953125,2901.0400390625,2917.949951171875,0],["2012-02-06",2917.949951171875,2959.43994140625,2917.949951171875,2940.10009765625,0],["2012-02-07",2940.10009765625,2963.18994140625,2940.10009765625,2957.780029296875,0],["2012-02-08",2957.780029296875,2985.97998046875,2957.780029296875,2982.199951171875,0],["2012-02-09",2982.199951171875,2992.929931640625,2957.010009765625,2981.169921875,0],["2012-02-10",2981.169921875,2994.5,2954.56005859375,2960.0,0],["2012-02-13",2960.0,2978.330078125,2952.219970703125,2976.340087890625,0],["2012-02-14",2976.340087890625,2988.1298828125,2955.97998046875,2987.409912109375,0],["2012-02-15",2987.409912109375,3014.760009765625,2982.6298828125,3011.679931640625,0],["2012-02-16",3011.679931640625,3011.679931640625,2973.610107421875,2977.199951171875,0],["2012-02-17",2977.199951171875,3010.669921875,2977.199951171875,3000.590087890625,0],["2012-02-21",3021.18994140625,3031.449951171875,3003.6201171875,3025.070068359375,0],["2012-02-22",3025.070068359375,3025.070068359375,2995.590087890625,2995.590087890625,0],["2012-02-23",2995.590087890625,2995.590087890625,2956.659912109375,2968.340087890625,0],["2012-02-24",2968.340087890625,2978.080078125,2960.02001953125,2978.080078125,0],["2012-02-27",2978.080078125,2983.510009765625,2946.570068359375,2946.780029296875,0],["2012-02-28",2946.780029296875,2970.43994140625,2945.3701171875,2969.72998046875,0],["2012-02-29",2969.72998046875,2999.159912109375,2969.72998046875,2994.06005859375,0],["2012-03-01",2994.06005859375,3010.5,2974.93994140625,2978.840087890625,0],["2012-03-02",2978.840087890625,3003.1201171875,2978.840087890625,2993.489990234375,0],["2012-03-05",2993.489990234375,2998.1201171875,2983.18994140625,2991.800048828125,0],["2012-03-06",2991.800048828125,2993.580078125,2924.4599609375,2932.010009765625,0],["2012-03-07",2932.010009765625,2932.010009765625,2906.580078125,2913.159912109375,0],["2012-03-08",2913.159912109375,2970.3798828125,2913.159912109375,2970.3798828125,0],["2012-03-09",2970.3798828125,2987.159912109375,2963.14990234375,2963.14990234375,0],["2012-03-12",2963.14990234375,2973.679931640625,2958.93994140625,2966.110107421875,0],["2012-03-13",2962.179931640625,2992.820068359375,2962.179931640625,2989.070068359375,0],["2012-03-14",2989.070068359375,3027.610107421875,2989.070068359375,3026.39990234375,0],["2012-03-15",3026.39990234375,3030.679931640625,3016.919921875,3025.840087890625,0],["2012-03-16",3025.840087890625,3035.780029296875,3010.679931640625,3010.679931640625,0],["2012-03-19",3010.679931640625,3029.919921875,2986.25,2990.090087890625,0],["2012-03-20",2990.090087890625,3017.469970703125,2990.090087890625,3002.72998046875,0],["2012-03-21",3002.72998046875,3008.780029296875,2989.550048828125,3005.6298828125,0],["2012-03-22",3005.6298828125,3009.75,2979.25,2979.25,0],["2012-03-23",2979.25,2994.2900390625,2979.25,2990.080078125,0],["2012-03-26",2990.080078125,2994.929931640625,2974.5,2974.5,0],["2012-03-27",2974.5,3018.909912109375,2974.5,3018.909912109375,0],["2012-03-28",3018.909912109375,3018.909912109375,3000.139892578125,3010.489990234375,0],["2012-03-29",3015.97998046875,3015.97998046875,2991.719970703125,2994.090087890625,0],["2012-03-30",2994.090087890625,3012.1201171875,2994.090087890625,3010.4599609375,0],["2012-04-02",3010.4599609375,3024.080078125,3010.4599609375,3016.070068359375,0],["2012-04-03",3016.070068359375,3033.14990234375,3007.929931640625,3014.97998046875,0],["2012-04-04",3014.97998046875,3014.97998046875,2985.0400390625,2985.0400390625,0],["2012-04-05",2985.0400390625,3002.25,2965.340087890625,2986.199951171875,0],["2012-04-09",2986.199951171875,2986.199951171875,2955.52001953125,2960.10009765625,0],["2012-04-10",2960.10009765625,2982.43994140625,2960.10009765625,2982.43994140625,0],["2012-04-11",2982.43994140625,2982.43994140625,2946.2900390625,2949.25,0],["2012-04-12",2946.43994140625,2982.9599609375,2946.43994140625,2978.139892578125,0],["2012-04-13",2978.139892578125,3006.31005859375,2978.139892578125,2987.820068359375,0],["2012-04-16",2987.820068359375,2993.47998046875,2969.360107421875,2992.1201171875,0],["2012-04-17",2992.1201171875,2996.639892578125,2967.47998046875,2986.590087890625,0],["2012-04-18",2986.590087890625,3007.610107421875,2986.590087890625,3000.580078125,0],["2012-04-19",3000.580078125,3010.85009765625,2996.330078125,3008.2099609375,0],["2012-04-20",3008.2099609375,3009.159912109375,2992.6201171875,2994.47998046875,0],["2012-04-23",2994.47998046875,2994.6298828125,2958.580078125,2962.35009765625,0],["2012-04-24",2962.35009765625,2984.199951171875,2962.35009765625,2974.3701171875,0],["2012-04-25",2974.3701171875,2983.56005859375,2970.050048828125,2979.780029296875,0],["2012-04-26",2979.780029296875,2989.590087890625,2970.47998046875,2981.469970703125,0],["2012-04-27",2981.469970703125,2995.929931640625,2975.239990234375,2981.580078125,0],["2012-04-30",2981.580078125,2982.139892578125,2966.530029296875,2978.570068359375,0],["2012-05-02",2978.570068359375,3006.139892578125,2978.570068359375,3006.139892578125,0],["2012-05-03",3006.139892578125,3013.340087890625,3000.93994140625,3000.93994140625,0],["2012-05-04",3000.93994140625,3000.93994140625,2987.989990234375,2990.590087890625,0],["2012-05-07",2990.590087890625,2990.590087890625,2918.139892578125,2924.949951171875,0],["2012-05-08",2924.949951171875,2944.409912109375,2924.949951171875,2931.97998046875,0],["2012-05-09",2931.97998046875,2931.97998046875,2900.909912109375,2900.909912109375,0],["2012-05-10",2900.909912109375,2904.8798828125,2887.820068359375,2903.60009765625,0],["2012-05-11",2903.60009765625,2903.60009765625,2874.340087890625,2887.340087890625,0],["2012-05-14",2883.39990234375,2898.85009765625,2861.22998046875,2864.1201171875,0],["2012-05-15",2864.1201171875,2889.419921875,2850.610107421875,2876.699951171875,0],["2012-05-16",2876.699951171875,2876.699951171875,2826.280029296875,2831.14990234375,0],["2012-05-17",2831.14990234375,2849.909912109375,2822.610107421875,2822.610107421875,0],["2012-05-18",2822.610107421875,2822.610107421875,2762.81005859375,2779.10009765625,0],["2012-05-22",2790.159912109375,2831.22998046875,2790.159912109375,2823.75,0],["2012-05-23",2823.75,2823.75,2780.419921875,2780.419921875,0],["2012-05-24",2780.419921875,2792.360107421875,2774.8798828125,2779.530029296875,0],["2012-05-25",2779.530029296875,2787.3701171875,2765.080078125,2772.75,0],["2012-05-28",2772.75,2796.75,2758.409912109375,2787.219970703125,0],["2012-05-29",2787.219970703125,2811.18994140625,2777.8798828125,2801.85009765625,0],["2012-05-30",2801.85009765625,2801.85009765625,2779.31005859375,2783.949951171875,0],["2012-05-31",2783.949951171875,2783.949951171875,2760.89990234375,2772.5400390625,0],["2012-06-01",2772.5400390625,2772.5400390625,2737.989990234375,2745.7099609375,0],["2012-06-06",2712.31005859375,2765.969970703125,2712.31005859375,2760.830078125,0],["2012-06-07",2760.830078125,2778.469970703125,2755.10009765625,2759.260009765625,0],["2012-06-08",2759.260009765625,2760.25,2735.590087890625,2737.889892578125,0],["2012-06-11",2737.889892578125,2790.18994140625,2737.889892578125,2787.81005859375,0],["2012-06-12",2787.81005859375,2797.080078125,2760.260009765625,2797.080078125,0],["2012-06-13",2797.080078125,2797.080078125,2776.02001953125,2786.8798828125,0],["2012-06-14",2786.8798828125,2786.8798828125,2767.580078125,2773.81005859375,0],["2012-06-15",2773.81005859375,2814.0,2772.469970703125,2811.0,0],["2012-06-18",2811.0,2850.6298828125,2811.0,2824.219970703125,0],["2012-06-19",2824.219970703125,2845.090087890625,2824.219970703125,2842.409912109375,0],["2012-06-20",2842.409912109375,2861.530029296875,2842.409912109375,2855.679931640625,0],["2012-06-21",2855.679931640625,2855.679931640625,2826.280029296875,2830.14990234375,0],["2012-06-22",2830.14990234375,2830.14990234375,2798.840087890625,2828.090087890625,0],["2012-06-25",2828.090087890625,2828.090087890625,2808.830078125,2815.260009765625,0],["2012-06-26",2815.260009765625,2815.639892578125,2802.919921875,2805.6298828125,0],["2012-06-27",2805.6298828125,2846.090087890625,2802.27001953125,2841.60009765625,0],["2012-06-28",2841.60009765625,2869.2900390625,2841.60009765625,2846.820068359375,0],["2012-06-29",2846.820068359375,2897.9599609375,2846.820068359375,2878.449951171875,0],["2012-07-02",2878.449951171875,2913.360107421875,2878.449951171875,2910.590087890625,0],["2012-07-03",2910.590087890625,2945.330078125,2909.330078125,2945.330078125,0],["2012-07-05",2948.77001953125,2971.469970703125,2942.68994140625,2971.469970703125,0],["2012-07-06",2971.469970703125,2980.780029296875,2956.5400390625,2978.550048828125,0],["2012-07-09",2978.550048828125,2978.550048828125,2929.080078125,2929.080078125,0],["2012-07-10",2929.080078125,2966.219970703125,2929.080078125,2964.6201171875,0],["2012-07-11",2964.6201171875,2995.3798828125,2941.27001953125,2989.31005859375,0],["2012-07-12",2989.31005859375,2989.31005859375,2966.52001953125,2972.0400390625,0],["2012-07-13",2972.0400390625,2999.340087890625,2970.52001953125,2995.56005859375,0],["2012-07-16",2995.56005859375,3004.340087890625,2990.239990234375,2998.75,0],["2012-07-17",2998.75,3027.070068359375,2995.429931640625,3014.800048828125,0],["2012-07-18",3014.800048828125,3024.68994140625,3000.580078125,3017.2099609375,0],["2012-07-19",3017.2099609375,3039.77001953125,3017.2099609375,3028.9599609375,0],["2012-07-20",3028.9599609375,3028.9599609375,3005.81005859375,3015.530029296875,0],["2012-07-23",3015.530029296875,3015.530029296875,2973.929931640625,2982.489990234375,0],["2012-07-24",2982.489990234375,3007.18994140625,2982.489990234375,3002.010009765625,0],["2012-07-25",2998.43994140625,2998.43994140625,2976.300048828125,2990.919921875,0],["2012-07-26",2990.919921875,3026.489990234375,2990.919921875,3004.570068359375,0],["2012-07-27",3004.570068359375,3029.530029296875,2998.010009765625,2998.489990234375,0],["2012-07-30",2998.489990234375,3039.35009765625,2998.489990234375,3032.800048828125,0],["2012-07-31",3032.800048828125,3040.110107421875,2985.429931640625,3036.39990234375,0],["2012-08-01",3036.39990234375,3054.89990234375,3016.6298828125,3051.080078125,0],["2012-08-02",3051.080078125,3055.080078125,3032.75,3036.18994140625,0],["2012-08-03",3036.18994140625,3056.070068359375,3021.429931640625,3051.330078125,0],["2012-08-06",3051.330078125,3086.179931640625,3051.330078125,3071.820068359375,0],["2012-08-07",3071.820068359375,3086.93994140625,3066.530029296875,3067.739990234375,0],["2012-08-08",3067.739990234375,3077.659912109375,3044.199951171875,3052.25,0],["2012-08-10",3052.25,3062.409912109375,3042.419921875,3054.199951171875,0],["2012-08-13",3054.199951171875,3067.6201171875,3044.530029296875,3064.81005859375,0],["2012-08-14",3064.81005859375,3088.449951171875,3064.81005859375,3087.840087890625,0],["2012-08-15",3087.840087890625,3087.840087890625,3056.639892578125,3062.110107421875,0],["2012-08-16",3062.110107421875,3081.52001953125,3060.610107421875,3062.889892578125,0],["2012-08-17",3062.889892578125,3075.06005859375,3059.639892578125,3062.110107421875,0],["2012-08-21",3062.110107421875,3072.159912109375,3060.760009765625,3065.77001953125,0],["2012-08-22",3065.77001953125,3065.77001953125,3032.56005859375,3049.469970703125,0],["2012-08-23",3049.469970703125,3071.909912109375,3049.469970703125,3056.3701171875,0],["2012-08-24",3056.3701171875,3056.3701171875,3036.679931640625,3050.489990234375,0],["2012-08-27",3050.489990234375,3059.5400390625,3041.699951171875,3044.489990234375,0],["2012-08-28",3044.489990234375,3048.969970703125,3039.929931640625,3040.070068359375,0],["2012-08-29",3040.070068359375,3054.169921875,3040.070068359375,3041.570068359375,0],["2012-08-30",3041.570068359375,3041.570068359375,3004.760009765625,3011.820068359375,0],["2012-08-31",3011.820068359375,3025.4599609375,3005.919921875,3025.4599609375,0],["2012-09-03",3025.4599609375,3028.800048828125,3012.81005859375,3017.219970703125,0],["2012-09-04",3017.219970703125,3029.22998046875,3010.510009765625,3011.550048828125,0],["2012-09-05",3011.550048828125,3011.550048828125,2986.239990234375,2995.89990234375,0],["2012-09-06",2995.89990234375,2995.89990234375,2977.639892578125,2989.260009765625,0],["2012-09-07",2989.260009765625,3021.77001953125,2989.260009765625,3011.699951171875,0],["2012-09-10",3011.699951171875,3021.219970703125,3006.889892578125,3008.719970703125,0],["2012-09-11",3008.719970703125,3019.6298828125,3004.719970703125,3016.39990234375,0],["2012-09-12",3016.39990234375,3035.800048828125,3016.39990234375,3029.659912109375,0],["2012-09-13",3029.659912109375,3033.60009765625,3013.340087890625,3030.139892578125,0],["2012-09-14",3030.139892578125,3074.860107421875,3030.139892578125,3070.419921875,0],["2012-09-17",3070.419921875,3088.35009765625,3070.419921875,3078.719970703125,0],["2012-09-18",3078.719970703125,3078.719970703125,3065.530029296875,3067.97998046875,0],["2012-09-19",3067.97998046875,3085.469970703125,3067.97998046875,3075.6298828125,0],["2012-09-20",3075.6298828125,3076.35009765625,3057.739990234375,3062.610107421875,0],["2012-09-21",3062.610107421875,3084.4599609375,3062.610107421875,3078.22998046875,0],["2012-09-24",3078.22998046875,3078.22998046875,3054.929931640625,3067.929931640625,0],["2012-09-25",3067.929931640625,3078.320068359375,3066.0400390625,3067.1298828125,0],["2012-09-26",3067.1298828125,3067.1298828125,3038.429931640625,3046.679931640625,0],["2012-09-27",3046.679931640625,3066.800048828125,3040.889892578125,3059.429931640625,0],["2012-09-28",3059.429931640625,3073.080078125,3056.510009765625,3060.340087890625,0],["2012-10-01",3060.340087890625,3060.340087890625,3043.81005859375,3057.860107421875,0],["2012-10-02",3057.860107421875,3080.949951171875,3057.860107421875,3079.139892578125,0],["2012-10-03",3079.139892578125,3082.239990234375,3065.9599609375,3077.139892578125,0],["2012-10-04",3077.139892578125,3086.639892578125,3069.8798828125,3086.639892578125,0],["2012-10-05",3086.639892578125,3110.860107421875,3081.64990234375,3107.8701171875,0],["2012-10-08",3107.8701171875,3107.8701171875,3072.469970703125,3076.64990234375,0],["2012-10-09",3076.64990234375,3083.56005859375,3063.780029296875,3065.909912109375,0],["2012-10-10",3065.909912109375,3065.909912109375,3031.5,3033.81005859375,0],["2012-10-11",3033.81005859375,3037.580078125,3021.919921875,3032.659912109375,0],["2012-10-12",3032.659912109375,3049.139892578125,3027.8701171875,3041.75,0],["2012-10-15",3041.75,3050.659912109375,3029.75,3043.050048828125,0],["2012-10-16",3043.050048828125,3059.31005859375,3041.9599609375,3046.81005859375,0],["2012-10-17",3046.81005859375,3066.590087890625,3045.669921875,3045.669921875,0],["2012-10-18",3045.669921875,3063.550048828125,3045.669921875,3060.360107421875,0],["2012-10-19",3060.360107421875,3060.360107421875,3044.6201171875,3048.919921875,0],["2012-10-22",3048.919921875,3051.6298828125,3027.85009765625,3045.669921875,0],["2012-10-23",3045.669921875,3058.580078125,3042.300048828125,3050.929931640625,0],["2012-10-24",3050.929931640625,3063.0,3037.280029296875,3044.72998046875,0],["2012-10-25",3044.72998046875,3060.199951171875,3044.72998046875,3057.510009765625,0],["2012-10-29",3057.510009765625,3057.510009765625,3026.639892578125,3029.610107421875,0],["2012-10-30",3029.610107421875,3040.47998046875,3028.669921875,3038.72998046875,0],["2012-10-31",3038.72998046875,3047.570068359375,3027.760009765625,3038.3701171875,0],["2012-11-01",3038.3701171875,3038.3701171875,3016.85009765625,3026.610107421875,0],["2012-11-02",3026.610107421875,3049.330078125,3026.610107421875,3040.75,0],["2012-11-05",3040.75,3040.75,3021.2900390625,3031.68994140625,0],["2012-11-06",3031.68994140625,3031.68994140625,3019.330078125,3019.330078125,0],["2012-11-07",3019.330078125,3044.550048828125,3013.52001953125,3043.27001953125,0],["2012-11-08",3043.27001953125,3043.27001953125,3002.77001953125,3012.25,0],["2012-11-09",3012.25,3013.340087890625,2994.760009765625,3009.56005859375,0],["2012-11-12",3009.56005859375,3012.919921875,2998.919921875,3007.570068359375,0],["2012-11-14",3007.570068359375,3007.570068359375,2978.030029296875,2978.030029296875,0],["2012-11-15",2978.030029296875,2978.030029296875,2940.780029296875,2945.919921875,0],["2012-11-16",2945.919921875,2954.419921875,2931.60009765625,2945.6298828125,0],["2012-11-19",2945.6298828125,2958.510009765625,2945.6298828125,2950.929931640625,0],["2012-11-20",2950.929931640625,2973.239990234375,2950.929931640625,2958.820068359375,0],["2012-11-21",2958.820068359375,2967.2900390625,2953.889892578125,2960.300048828125,0],["2012-11-22",2960.300048828125,2990.02001953125,2960.300048828125,2986.6298828125,0],["2012-11-23",2986.6298828125,2993.3701171875,2982.489990234375,2989.280029296875,0],["2012-11-26",2989.280029296875,3010.320068359375,2989.280029296875,3004.5,0],["2012-11-27",3004.5,3016.610107421875,3004.110107421875,3011.909912109375,0],["2012-11-28",3011.909912109375,3012.5,2998.080078125,3011.77001953125,0],["2012-11-29",3011.77001953125,3048.449951171875,3011.77001953125,3045.89990234375,0],["2012-11-30",3045.89990234375,3083.260009765625,3045.89990234375,3069.949951171875,0],["2012-12-03",3069.949951171875,3087.56005859375,3059.64990234375,3065.739990234375,0],["2012-12-04",3065.739990234375,3066.1201171875,3052.22998046875,3062.1201171875,0],["2012-12-05",3062.1201171875,3080.469970703125,3059.030029296875,3075.919921875,0],["2012-12-06",3081.25,3082.8798828125,3065.7900390625,3078.199951171875,0],["2012-12-07",3090.43994140625,3110.510009765625,3089.679931640625,3107.110107421875,0],["2012-12-10",3131.340087890625,3139.39990234375,3113.169921875,3114.340087890625,0],["2012-12-11",3127.530029296875,3138.81005859375,3116.47998046875,3118.330078125,0],["2012-12-12",3134.3701171875,3145.0,3123.489990234375,3141.570068359375,0],["2012-12-13",3149.969970703125,3159.39990234375,3141.820068359375,3156.550048828125,0],["2012-12-14",3155.179931640625,3168.429931640625,3151.39990234375,3168.429931640625,0],["2012-12-17",3168.06005859375,3173.219970703125,3150.39990234375,3158.699951171875,0],["2012-12-18",3162.550048828125,3172.550048828125,3156.7900390625,3156.7900390625,0],["2012-12-19",3176.0400390625,3177.10009765625,3152.0400390625,3158.570068359375,0],["2012-12-20",3154.25,3175.52001953125,3153.719970703125,3175.52001953125,0],["2012-12-21",3178.68994140625,3180.5,3159.7099609375,3163.56005859375,0],["2012-12-24",3160.169921875,3171.659912109375,3155.949951171875,3168.570068359375,0],["2012-12-26",3172.47998046875,3186.1298828125,3171.159912109375,3180.81005859375,0],["2012-12-27",3182.550048828125,3192.070068359375,3180.85009765625,3183.929931640625,0],["2012-12-28",3194.1298828125,3195.739990234375,3173.429931640625,3191.800048828125,0],["2012-12-31",3173.030029296875,3176.179931640625,3160.800048828125,3167.080078125,0],["2013-01-02",3188.590087890625,3210.02001953125,3186.280029296875,3201.739990234375,0],["2013-01-03",3225.3798828125,3231.389892578125,3209.699951171875,3224.800048828125,0],["2013-01-04",3231.340087890625,3231.340087890625,3217.97998046875,3225.219970703125,0],["2013-01-07",3233.93994140625,3237.780029296875,3218.260009765625,3218.260009765625,0],["2013-01-08",3221.860107421875,3222.669921875,3198.3798828125,3205.52001953125,0],["2013-01-09",3206.429931640625,3224.639892578125,3201.679931640625,3220.409912109375,0],["2013-01-10",3231.0400390625,3235.949951171875,3217.840087890625,3226.25,0],["2013-01-11",3229.14990234375,3229.14990234375,3209.2099609375,3216.5,0],["2013-01-14",3193.8798828125,3206.590087890625,3185.1201171875,3206.590087890625,0],["2013-01-15",3200.489990234375,3205.739990234375,3182.260009765625,3196.070068359375,0],["2013-01-16",3199.550048828125,3209.8701171875,3160.830078125,3208.5,0],["2013-01-17",3209.18994140625,3221.159912109375,3192.449951171875,3195.10009765625,0],["2013-01-18",3205.8798828125,3214.389892578125,3200.06005859375,3211.219970703125,0],["2013-01-21",3213.949951171875,3226.830078125,3210.739990234375,3221.320068359375,0],["2013-01-22",3221.919921875,3225.5400390625,3210.969970703125,3219.860107421875,0],["2013-01-23",3223.280029296875,3235.320068359375,3222.169921875,3231.22998046875,0],["2013-01-24",3232.169921875,3251.550048828125,3221.739990234375,3248.389892578125,0],["2013-01-25",3254.840087890625,3269.31005859375,3248.159912109375,3269.31005859375,0],["2013-01-28",3272.330078125,3281.4599609375,3271.6298828125,3273.909912109375,0],["2013-01-29",3275.780029296875,3276.31005859375,3259.75,3259.75,0],["2013-01-30",3265.949951171875,3285.89990234375,3264.510009765625,3285.89990234375,0],["2013-01-31",3287.31005859375,3290.89990234375,3276.830078125,3282.659912109375,0],["2013-02-01",3286.64990234375,3293.31005859375,3275.760009765625,3291.139892578125,0],["2013-02-04",3307.139892578125,3319.18994140625,3294.340087890625,3297.3701171875,0],["2013-02-05",3285.860107421875,3286.070068359375,3261.0400390625,3272.659912109375,0],["2013-02-06",3282.989990234375,3282.989990234375,3270.050048828125,3276.530029296875,0],["2013-02-07",3274.81005859375,3277.449951171875,3254.610107421875,3261.77001953125,0],["2013-02-08",3259.969970703125,3275.2900390625,3254.679931640625,3270.300048828125,0],["2013-02-13",3285.760009765625,3304.8701171875,3285.760009765625,3301.0400390625,0],["2013-02-14",3298.080078125,3299.800048828125,3289.409912109375,3290.469970703125,0],["2013-02-15",3290.64990234375,3291.179931640625,3273.949951171875,3283.070068359375,0],["2013-02-18",3288.239990234375,3290.6201171875,3279.97998046875,3288.139892578125,0],["2013-02-19",3297.909912109375,3306.610107421875,3288.320068359375,3295.77001953125,0],["2013-02-20",3309.27001953125,3311.669921875,3298.090087890625,3308.889892578125,0],["2013-02-21",3299.6201171875,3304.989990234375,3279.85009765625,3287.60009765625,0],["2013-02-22",3286.260009765625,3288.550048828125,3274.860107421875,3288.1298828125,0],["2013-02-25",3297.570068359375,3297.570068359375,3287.419921875,3288.760009765625,0],["2013-02-26",3269.31005859375,3277.1201171875,3250.8701171875,3254.260009765625,0],["2013-02-27",3258.6298828125,3270.9599609375,3255.110107421875,3261.1201171875,0],["2013-02-28",3281.18994140625,3282.89990234375,3261.0400390625,3269.949951171875,0],["2013-03-01",3266.840087890625,3279.169921875,3264.77001953125,3269.5,0],["2013-03-04",3264.570068359375,3266.300048828125,3234.669921875,3239.949951171875,0],["2013-03-05",3248.909912109375,3255.9599609375,3242.550048828125,3248.260009765625,0],["2013-03-06",3272.64990234375,3291.81005859375,3265.93994140625,3291.81005859375,0],["2013-03-07",3291.81005859375,3299.60009765625,3286.93994140625,3298.5400390625,0],["2013-03-08",3296.639892578125,3300.159912109375,3285.68994140625,3289.530029296875,0],["2013-03-11",3294.93994140625,3299.469970703125,3283.889892578125,3292.969970703125,0],["2013-03-12",3299.1201171875,3317.419921875,3299.070068359375,3303.02001953125,0],["2013-03-13",3293.139892578125,3303.9599609375,3278.31005859375,3288.52001953125,0],["2013-03-14",3287.27001953125,3287.409912109375,3275.659912109375,3279.5,0],["2013-03-15",3291.75,3305.77001953125,3277.419921875,3286.050048828125,0],["2013-03-18",3261.159912109375,3269.330078125,3252.8798828125,3256.469970703125,0],["2013-03-19",3263.179931640625,3283.699951171875,3263.1201171875,3269.1298828125,0],["2013-03-20",3255.7900390625,3265.85009765625,3248.39990234375,3248.39990234375,0],["2013-03-21",3248.9599609375,3274.550048828125,3248.8701171875,3267.64990234375,0],["2013-03-22",3259.56005859375,3271.47998046875,3256.7099609375,3258.570068359375,0],["2013-03-25",3264.68994140625,3278.3798828125,3264.68994140625,3267.47998046875,0],["2013-03-26",3266.47998046875,3288.530029296875,3266.179931640625,3288.530029296875,0],["2013-03-27",3292.2099609375,3314.159912109375,3287.530029296875,3313.030029296875,0],["2013-03-28",3321.6201171875,3321.6201171875,3306.340087890625,3308.10009765625,0],["2013-04-01",3313.3701171875,3314.669921875,3305.429931640625,3307.580078125,0],["2013-04-02",3302.77001953125,3317.590087890625,3300.610107421875,3317.590087890625,0],["2013-04-03",3323.81005859375,3331.260009765625,3311.760009765625,3321.77001953125,0],["2013-04-04",3315.0,3318.159912109375,3307.800048828125,3307.800048828125,0],["2013-04-05",3311.070068359375,3313.610107421875,3295.97998046875,3299.780029296875,0],["2013-04-08",3294.9599609375,3298.85009765625,3283.52001953125,3284.610107421875,0],["2013-04-09",3292.159912109375,3308.510009765625,3290.409912109375,3296.570068359375,0],["2013-04-10",3297.52001953125,3301.760009765625,3278.409912109375,3293.25,0],["2013-04-11",3303.830078125,3313.5,3300.260009765625,3308.800048828125,0],["2013-04-12",3307.449951171875,3314.909912109375,3289.530029296875,3294.18994140625,0],["2013-04-15",3290.14990234375,3293.949951171875,3279.110107421875,3284.3701171875,0],["2013-04-16",3270.330078125,3298.389892578125,3264.080078125,3291.580078125,0],["2013-04-17",3297.570068359375,3301.949951171875,3284.2900390625,3291.4599609375,0],["2013-04-18",3292.889892578125,3300.830078125,3281.889892578125,3296.3701171875,0],["2013-04-19",3287.030029296875,3300.360107421875,3283.2099609375,3294.050048828125,0],["2013-04-22",3302.179931640625,3312.139892578125,3291.27001953125,3308.919921875,0],["2013-04-23",3308.300048828125,3310.4599609375,3279.93994140625,3284.35009765625,0],["2013-04-24",3297.18994140625,3322.7099609375,3279.820068359375,3322.7099609375,0],["2013-04-25",3315.260009765625,3337.7099609375,3309.389892578125,3337.7099609375,0],["2013-04-26",3345.030029296875,3353.0400390625,3340.3798828125,3348.8701171875,0],["2013-04-29",3351.14990234375,3362.6298828125,3347.18994140625,3361.919921875,0],["2013-04-30",3378.18994140625,3383.4599609375,3365.760009765625,3368.179931640625,0],["2013-05-02",3370.18994140625,3405.090087890625,3367.7900390625,3402.389892578125,0],["2013-05-03",3398.8798828125,3400.469970703125,3367.360107421875,3369.89990234375,0],["2013-05-06",3381.280029296875,3392.860107421875,3376.77001953125,3382.2900390625,0],["2013-05-07",3384.800048828125,3397.60009765625,3382.909912109375,3383.159912109375,0],["2013-05-08",3393.590087890625,3423.570068359375,3393.590087890625,3413.02001953125,0],["2013-05-09",3424.5400390625,3434.489990234375,3424.050048828125,3432.780029296875,0],["2013-05-10",3434.409912109375,3445.389892578125,3431.7900390625,3443.77001953125,0],["2013-05-13",3441.68994140625,3447.72998046875,3428.2900390625,3428.9599609375,0],["2013-05-14",3436.7099609375,3445.06005859375,3425.179931640625,3432.760009765625,0],["2013-05-15",3446.6298828125,3451.0400390625,3435.010009765625,3441.530029296875,0],["2013-05-16",3451.320068359375,3455.550048828125,3437.0,3452.280029296875,0],["2013-05-17",3454.56005859375,3457.070068359375,3444.9599609375,3449.300048828125,0],["2013-05-20",3452.7900390625,3458.0400390625,3443.860107421875,3454.22998046875,0],["2013-05-21",3455.60009765625,3456.989990234375,3431.3798828125,3443.89990234375,0],["2013-05-22",3453.280029296875,3464.7900390625,3453.260009765625,3454.3701171875,0],["2013-05-23",3440.39990234375,3447.1201171875,3382.739990234375,3393.169921875,0],["2013-05-27",3388.030029296875,3403.409912109375,3373.469970703125,3391.300048828125,0],["2013-05-28",3401.889892578125,3410.02001953125,3393.360107421875,3406.080078125,0],["2013-05-29",3407.22998046875,3416.52001953125,3367.469970703125,3367.469970703125,0],["2013-05-30",3360.080078125,3361.5,3303.110107421875,3336.010009765625,0],["2013-05-31",3329.510009765625,3334.5,3304.9599609375,3311.3701171875,0],["2013-06-03",3287.10009765625,3304.070068359375,3279.5400390625,3291.080078125,0],["2013-06-04",3273.4599609375,3298.0,3260.1201171875,3291.35009765625,0],["2013-06-05",3278.75,3281.27001953125,3231.25,3243.429931640625,0],["2013-06-06",3211.159912109375,3221.0,3187.72998046875,3193.510009765625,0],["2013-06-07",3187.090087890625,3198.72998046875,3178.820068359375,3184.719970703125,0],["2013-06-10",3204.389892578125,3214.8798828125,3194.840087890625,3200.510009765625,0],["2013-06-11",3199.239990234375,3199.489990234375,3159.52001953125,3170.3798828125,0],["2013-06-12",3151.7099609375,3168.7099609375,3146.739990234375,3153.47998046875,0],["2013-06-13",3127.139892578125,3134.179931640625,3094.860107421875,3130.68994140625,0],["2013-06-14",3147.780029296875,3166.409912109375,3137.1298828125,3161.429931640625,0],["2013-06-17",3150.5,3191.449951171875,3144.570068359375,3183.43994140625,0],["2013-06-18",3198.0,3233.68994140625,3195.31005859375,3229.550048828125,0],["2013-06-19",3225.669921875,3235.090087890625,3208.52001953125,3213.7900390625,0],["2013-06-20",3186.60009765625,3186.60009765625,3132.3701171875,3133.260009765625,0],["2013-06-21",3081.5,3132.64990234375,3065.419921875,3124.449951171875,0],["2013-06-24",3104.280029296875,3117.85009765625,3074.31005859375,3074.31005859375,0],["2013-06-25",3069.080078125,3100.199951171875,3066.409912109375,3089.929931640625,0],["2013-06-26",3105.830078125,3118.860107421875,3092.5400390625,3104.39990234375,0],["2013-06-27",3133.93994140625,3152.7900390625,3118.030029296875,3118.030029296875,0],["2013-06-28",3143.179931640625,3162.93994140625,3138.39990234375,3150.43994140625,0],["2013-07-01",3147.489990234375,3151.27001953125,3132.860107421875,3140.929931640625,0],["2013-07-02",3153.929931640625,3186.889892578125,3153.469970703125,3173.320068359375,0],["2013-07-03",3160.72998046875,3162.179931640625,3125.489990234375,3129.489990234375,0],["2013-07-04",3141.409912109375,3161.929931640625,3130.85009765625,3147.1201171875,0],["2013-07-05",3147.1201171875,3179.81005859375,3147.1201171875,3169.72998046875,0],["2013-07-08",3161.949951171875,3165.56005859375,3132.070068359375,3155.469970703125,0],["2013-07-09",3167.050048828125,3185.590087890625,3159.800048828125,3178.6298828125,0],["2013-07-10",3192.409912109375,3205.820068359375,3185.610107421875,3188.0400390625,0],["2013-07-11",3214.68994140625,3250.3798828125,3213.110107421875,3248.919921875,0],["2013-07-12",3258.409912109375,3258.409912109375,3226.39990234375,3236.06005859375,0],["2013-07-15",3240.52001953125,3255.719970703125,3233.93994140625,3236.820068359375,0],["2013-07-16",3244.5,3251.679931640625,3216.5,3224.9599609375,0],["2013-07-17",3221.1201171875,3226.3798828125,3207.1298828125,3208.330078125,0],["2013-07-18",3217.340087890625,3226.93994140625,3210.81005859375,3218.199951171875,0],["2013-07-19",3218.5400390625,3221.97998046875,3205.570068359375,3213.260009765625,0],["2013-07-22",3223.909912109375,3240.360107421875,3221.0,3234.35009765625,0],["2013-07-23",3238.3701171875,3256.81005859375,3231.72998046875,3253.760009765625,0],["2013-07-24",3251.659912109375,3277.550048828125,3246.570068359375,3274.760009765625,0],["2013-07-25",3264.969970703125,3265.139892578125,3232.93994140625,3235.679931640625,0],["2013-07-26",3237.75,3248.830078125,3231.47998046875,3236.10009765625,0],["2013-07-29",3233.68994140625,3237.929931640625,3218.5,3236.969970703125,0],["2013-07-30",3238.81005859375,3258.56005859375,3222.56005859375,3245.449951171875,0],["2013-07-31",3242.449951171875,3246.93994140625,3221.929931640625,3221.929931640625,0],["2013-08-01",3244.22998046875,3256.60009765625,3234.050048828125,3243.2900390625,0],["2013-08-02",3263.39990234375,3268.6298828125,3248.219970703125,3254.1298828125,0],["2013-08-05",3239.659912109375,3243.139892578125,3229.679931640625,3241.7900390625,0],["2013-08-06",3236.18994140625,3247.85009765625,3212.739990234375,3224.889892578125,0],["2013-08-07",3222.280029296875,3240.610107421875,3220.159912109375,3229.909912109375,0],["2013-08-12",3227.64990234375,3244.39990234375,3222.989990234375,3232.239990234375,0],["2013-08-13",3240.239990234375,3247.860107421875,3236.409912109375,3244.1201171875,0],["2013-08-14",3249.4599609375,3251.639892578125,3231.56005859375,3248.659912109375,0],["2013-08-15",3234.330078125,3237.7099609375,3212.2900390625,3220.919921875,0],["2013-08-16",3194.5400390625,3209.5,3180.300048828125,3197.530029296875,0],["2013-08-19",3192.260009765625,3202.10009765625,3168.280029296875,3173.330078125,0],["2013-08-20",3158.419921875,3164.81005859375,3117.510009765625,3128.75,0],["2013-08-21",3120.030029296875,3132.139892578125,3107.56005859375,3108.989990234375,0],["2013-08-22",3074.699951171875,3099.050048828125,3054.77001953125,3089.39990234375,0],["2013-08-23",3092.0,3102.010009765625,3085.489990234375,3088.85009765625,0],["2013-08-26",3090.360107421875,3109.580078125,3082.56005859375,3084.409912109375,0],["2013-08-27",3065.8798828125,3077.580078125,3027.64990234375,3034.02001953125,0],["2013-08-28",3007.93994140625,3012.340087890625,2990.679931640625,3004.179931640625,0],["2013-08-29",3015.929931640625,3041.760009765625,3011.929931640625,3038.030029296875,0],["2013-08-30",3036.4599609375,3045.2099609375,3018.909912109375,3028.93994140625,0],["2013-09-02",3037.590087890625,3057.159912109375,3032.10009765625,3055.719970703125,0],["2013-09-03",3050.1201171875,3062.7900390625,3049.330078125,3054.780029296875,0],["2013-09-04",3040.159912109375,3041.550048828125,3015.419921875,3015.419921875,0],["2013-09-05",3031.409912109375,3057.179931640625,3029.409912109375,3039.449951171875,0],["2013-09-06",3045.1201171875,3051.340087890625,3036.010009765625,3048.35009765625,0],["2013-09-09",3072.35009765625,3093.409912109375,3071.320068359375,3088.199951171875,0],["2013-09-10",3109.830078125,3125.5,3093.949951171875,3123.889892578125,0],["2013-09-11",3133.4599609375,3136.530029296875,3099.139892578125,3108.18994140625,0],["2013-09-12",3123.3701171875,3130.659912109375,3116.510009765625,3121.080078125,0],["2013-09-13",3133.5400390625,3136.0400390625,3111.3701171875,3120.300048828125,0],["2013-09-16",3151.39990234375,3181.719970703125,3147.2099609375,3179.47998046875,0],["2013-09-17",3183.81005859375,3188.699951171875,3176.75,3180.919921875,0],["2013-09-18",3195.030029296875,3204.389892578125,3189.60009765625,3193.85009765625,0],["2013-09-19",3255.679931640625,3260.139892578125,3241.7900390625,3251.780029296875,0],["2013-09-20",3251.9599609375,3252.1201171875,3230.0400390625,3237.530029296875,0],["2013-09-23",3219.800048828125,3220.72998046875,3203.080078125,3214.25,0],["2013-09-24",3213.570068359375,3229.610107421875,3207.02001953125,3211.75,0],["2013-09-25",3219.030029296875,3232.340087890625,3200.56005859375,3208.580078125,0],["2013-09-26",3198.449951171875,3202.68994140625,3183.260009765625,3194.31005859375,0],["2013-09-27",3210.25,3220.300048828125,3206.47998046875,3210.179931640625,0],["2013-09-30",3195.840087890625,3201.840087890625,3167.8701171875,3167.8701171875,0],["2013-10-01",3180.719970703125,3198.5,3176.699951171875,3181.5,0],["2013-10-02",3193.070068359375,3193.6201171875,3150.0400390625,3152.580078125,0],["2013-10-03",3147.320068359375,3155.06005859375,3135.60009765625,3144.7900390625,0],["2013-10-04",3134.239990234375,3148.800048828125,3131.139892578125,3138.080078125,0],["2013-10-07",3146.050048828125,3147.47998046875,3132.639892578125,3136.590087890625,0],["2013-10-08",3125.2900390625,3152.43994140625,3122.3798828125,3146.5,0],["2013-10-09",3135.719970703125,3162.739990234375,3132.93994140625,3154.840087890625,0],["2013-10-10",3167.919921875,3176.77001953125,3161.909912109375,3169.909912109375,0],["2013-10-11",3193.1298828125,3197.169921875,3179.7099609375,3179.7099609375,0],["2013-10-14",3180.68994140625,3183.3798828125,3155.31005859375,3165.25,0],["2013-10-16",3179.570068359375,3185.639892578125,3164.929931640625,3174.030029296875,0],["2013-10-17",3195.89990234375,3203.909912109375,3184.570068359375,3186.6201171875,0],["2013-10-18",3201.469970703125,3203.090087890625,3188.590087890625,3192.89990234375,0],["2013-10-21",3206.010009765625,3208.8701171875,3193.2900390625,3195.760009765625,0],["2013-10-22",3202.8701171875,3214.239990234375,3199.39990234375,3210.2099609375,0],["2013-10-23",3220.949951171875,3235.25,3198.9599609375,3204.800048828125,0],["2013-10-24",3201.969970703125,3221.889892578125,3199.3798828125,3217.949951171875,0],["2013-10-25",3220.530029296875,3221.93994140625,3202.360107421875,3205.239990234375,0],["2013-10-28",3216.75,3218.39990234375,3204.75,3207.85009765625,0],["2013-10-29",3205.3701171875,3213.7099609375,3198.419921875,3208.820068359375,0],["2013-10-30",3215.2900390625,3230.43994140625,3204.47998046875,3230.43994140625,0],["2013-10-31",3218.47998046875,3227.530029296875,3210.669921875,3210.669921875,0],["2013-11-01",3212.1298828125,3213.93994140625,3194.9599609375,3201.199951171875,0],["2013-11-05",3213.860107421875,3217.0,3200.56005859375,3205.5400390625,0],["2013-11-06",3206.35009765625,3212.070068359375,3199.7900390625,3205.2900390625,0],["2013-11-07",3215.35009765625,3217.360107421875,3198.6298828125,3202.10009765625,0],["2013-11-08",3190.949951171875,3193.7900390625,3173.489990234375,3177.25,0],["2013-11-11",3184.090087890625,3190.830078125,3175.719970703125,3186.719970703125,0],["2013-11-12",3186.1298828125,3189.0400390625,3180.25,3180.25,0],["2013-11-13",3185.360107421875,3185.3798828125,3163.010009765625,3166.739990234375,0],["2013-11-14",3180.3701171875,3196.590087890625,3180.0,3191.080078125,0],["2013-11-15",3192.469970703125,3202.7900390625,3189.35009765625,3201.27001953125,0],["2013-11-18",3215.3798828125,3218.550048828125,3202.330078125,3203.030029296875,0],["2013-11-19",3204.199951171875,3206.919921875,3188.580078125,3192.080078125,0],["2013-11-20",3197.389892578125,3202.179931640625,3182.25,3184.22998046875,0],["2013-11-21",3175.699951171875,3176.760009765625,3158.39990234375,3172.3798828125,0],["2013-11-22",3175.97998046875,3177.75,3162.469970703125,3172.85009765625,0],["2013-11-25",3185.6201171875,3185.6201171875,3174.449951171875,3180.64990234375,0],["2013-11-26",3178.1298828125,3182.239990234375,3168.60009765625,3173.510009765625,0],["2013-11-27",3175.1201171875,3177.909912109375,3163.1201171875,3172.06005859375,0],["2013-11-28",3178.72998046875,3199.889892578125,3174.570068359375,3186.3701171875,0],["2013-11-29",3178.27001953125,3181.070068359375,3169.72998046875,3176.35009765625,0],["2013-12-02",3177.8701171875,3188.929931640625,3174.81005859375,3188.760009765625,0],["2013-12-03",3181.89990234375,3197.090087890625,3181.110107421875,3187.669921875,0],["2013-12-04",3176.22998046875,3187.530029296875,3151.75,3160.699951171875,0],["2013-12-05",3143.389892578125,3152.050048828125,3120.840087890625,3124.3798828125,0],["2013-12-06",3113.610107421875,3119.739990234375,3098.800048828125,3114.169921875,0],["2013-12-09",3122.139892578125,3126.010009765625,3108.179931640625,3113.639892578125,0],["2013-12-10",3115.4599609375,3116.860107421875,3081.60009765625,3081.719970703125,0],["2013-12-11",3077.159912109375,3082.429931640625,3056.43994140625,3060.739990234375,0],["2013-12-12",3034.0,3063.030029296875,3025.409912109375,3059.0400390625,0],["2013-12-13",3044.280029296875,3070.35009765625,3038.669921875,3066.02001953125,0],["2013-12-16",3053.68994140625,3062.8798828125,3049.199951171875,3053.77001953125,0],["2013-12-17",3073.070068359375,3077.7099609375,3063.3798828125,3067.570068359375,0],["2013-12-18",3058.820068359375,3070.10009765625,3056.909912109375,3061.780029296875,0],["2013-12-19",3083.43994140625,3084.18994140625,3056.449951171875,3070.22998046875,0],["2013-12-20",3072.409912109375,3094.47998046875,3070.419921875,3094.47998046875,0],["2013-12-23",3101.919921875,3116.219970703125,3096.919921875,3116.219970703125,0],["2013-12-24",3124.469970703125,3131.800048828125,3115.409912109375,3127.2900390625,0],["2013-12-26",3131.93994140625,3138.14990234375,3130.22998046875,3134.360107421875,0],["2013-12-27",3144.8701171875,3154.820068359375,3142.3701171875,3149.760009765625,0],["2013-12-30",3159.679931640625,3164.860107421875,3150.260009765625,3153.2900390625,0],["2013-12-31",3166.260009765625,3169.199951171875,3158.14990234375,3167.429931640625,0],["2014-01-02",3179.669921875,3187.800048828125,3170.199951171875,3174.64990234375,0],["2014-01-03",3164.330078125,3170.10009765625,3127.909912109375,3131.469970703125,0],["2014-01-06",3142.610107421875,3143.610107421875,3119.699951171875,3123.820068359375,0],["2014-01-07",3123.85009765625,3133.39990234375,3120.8798828125,3120.8798828125,0],["2014-01-08",3129.929931640625,3150.64990234375,3126.610107421875,3150.64990234375,0],["2014-01-09",3143.1201171875,3154.360107421875,3138.9599609375,3145.409912109375,0],["2014-01-10",3148.719970703125,3153.68994140625,3139.199951171875,3143.8701171875,0],["2014-01-13",3150.739990234375,3153.5,3131.18994140625,3135.489990234375,0],["2014-01-14",3117.8798828125,3125.39990234375,3115.800048828125,3123.75,0],["2014-01-15",3131.330078125,3146.77001953125,3131.330078125,3143.25,0],["2014-01-16",3150.0,3155.889892578125,3135.469970703125,3140.43994140625,0],["2014-01-17",3129.580078125,3147.330078125,3116.669921875,3147.330078125,0],["2014-01-20",3137.260009765625,3140.090087890625,3126.7900390625,3128.7900390625,0],["2014-01-21",3130.389892578125,3142.050048828125,3128.610107421875,3133.760009765625,0],["2014-01-22",3129.4599609375,3136.8798828125,3126.43994140625,3133.739990234375,0],["2014-01-23",3129.239990234375,3132.77001953125,3098.949951171875,3100.239990234375,0],["2014-01-24",3087.090087890625,3091.090087890625,3071.22998046875,3075.989990234375,0],["2014-01-27",3038.989990234375,3043.330078125,3025.14990234375,3042.429931640625,0],["2014-01-28",3035.56005859375,3065.719970703125,3031.409912109375,3062.409912109375,0],["2014-01-29",3064.050048828125,3068.050048828125,3036.300048828125,3047.929931640625,0],["2014-01-30",3019.080078125,3027.219970703125,3012.260009765625,3027.219970703125,0],["2014-02-03",3011.409912109375,3015.159912109375,2989.0,2990.949951171875,0],["2014-02-04",2954.8798828125,2973.719970703125,2953.010009765625,2965.800048828125,0],["2014-02-05",2974.800048828125,2984.64990234375,2960.090087890625,2960.090087890625,0],["2014-02-06",2972.97998046875,2994.47998046875,2972.39990234375,2988.27001953125,0],["2014-02-07",3003.530029296875,3019.1201171875,3000.169921875,3013.139892578125,0],["2014-02-10",3021.889892578125,3021.889892578125,3003.47998046875,3017.199951171875,0],["2014-02-11",3018.260009765625,3042.949951171875,3013.6298828125,3029.10009765625,0],["2014-02-12",3039.4599609375,3044.9599609375,3033.72998046875,3035.449951171875,0],["2014-02-13",3029.530029296875,3050.22998046875,3027.85009765625,3039.89990234375,0],["2014-02-14",3046.1201171875,3051.47998046875,3029.89990234375,3038.7099609375,0],["2014-02-17",3048.699951171875,3071.7900390625,3044.5,3069.280029296875,0],["2014-02-18",3075.469970703125,3075.68994140625,3064.2099609375,3070.780029296875,0],["2014-02-19",3087.31005859375,3095.580078125,3083.31005859375,3088.7900390625,0],["2014-02-20",3093.389892578125,3101.580078125,3084.10009765625,3086.639892578125,0],["2014-02-21",3103.300048828125,3109.800048828125,3096.5400390625,3099.929931640625,0],["2014-02-24",3112.429931640625,3113.570068359375,3097.0400390625,3105.840087890625,0],["2014-02-25",3116.300048828125,3121.2900390625,3101.510009765625,3103.6201171875,0],["2014-02-26",3101.030029296875,3101.030029296875,3080.969970703125,3088.25,0],["2014-02-27",3085.5400390625,3101.360107421875,3082.860107421875,3096.739990234375,0],["2014-02-28",3093.31005859375,3110.780029296875,3087.820068359375,3110.780029296875,0],["2014-03-03",3078.2900390625,3088.239990234375,3067.239990234375,3087.469970703125,0],["2014-03-04",3088.35009765625,3114.239990234375,3087.669921875,3104.7099609375,0],["2014-03-05",3113.14990234375,3116.639892578125,3107.0400390625,3116.639892578125,0],["2014-03-06",3115.300048828125,3136.580078125,3115.179931640625,3129.169921875,0],["2014-03-07",3132.449951171875,3137.7900390625,3125.929931640625,3136.260009765625,0],["2014-03-10",3131.8701171875,3138.6201171875,3117.72998046875,3126.6298828125,0],["2014-03-11",3126.0,3145.239990234375,3124.780029296875,3129.39990234375,0],["2014-03-12",3113.409912109375,3115.2099609375,3097.429931640625,3097.429931640625,0],["2014-03-13",3094.239990234375,3096.570068359375,3078.5400390625,3081.389892578125,0],["2014-03-14",3067.22998046875,3074.72998046875,3060.510009765625,3073.719970703125,0],["2014-03-17",3071.8701171875,3093.530029296875,3071.1298828125,3092.139892578125,0],["2014-03-18",3099.6298828125,3101.860107421875,3082.010009765625,3093.840087890625,0],["2014-03-19",3079.25,3082.449951171875,3068.169921875,3080.75,0],["2014-03-20",3065.280029296875,3079.570068359375,3053.590087890625,3057.199951171875,0],["2014-03-21",3066.18994140625,3090.030029296875,3065.219970703125,3073.389892578125,0],["2014-03-24",3089.469970703125,3121.389892578125,3089.3701171875,3111.830078125,0],["2014-03-25",3098.760009765625,3112.510009765625,3097.800048828125,3104.169921875,0],["2014-03-26",3114.949951171875,3149.18994140625,3114.090087890625,3143.320068359375,0],["2014-03-27",3148.169921875,3167.340087890625,3145.860107421875,3162.4599609375,0],["2014-03-28",3162.159912109375,3184.3701171875,3161.97998046875,3172.169921875,0],["2014-03-31",3187.610107421875,3194.320068359375,3178.39990234375,3188.6201171875,0],["2014-04-01",3195.4599609375,3205.610107421875,3188.570068359375,3198.52001953125,0],["2014-04-02",3211.39990234375,3214.889892578125,3188.800048828125,3192.780029296875,0],["2014-04-03",3207.570068359375,3221.699951171875,3203.9599609375,3220.06005859375,0],["2014-04-04",3223.550048828125,3228.81005859375,3206.739990234375,3212.719970703125,0],["2014-04-07",3203.050048828125,3214.75,3190.5400390625,3193.590087890625,0],["2014-04-08",3186.429931640625,3211.9599609375,3186.090087890625,3204.090087890625,0],["2014-04-09",3205.10009765625,3215.949951171875,3203.3798828125,3209.919921875,0],["2014-04-10",3197.969970703125,3209.830078125,3186.8701171875,3203.580078125,0],["2014-04-11",3188.550048828125,3204.0400390625,3181.780029296875,3198.219970703125,0],["2014-04-14",3209.419921875,3219.0400390625,3205.9599609375,3214.830078125,0],["2014-04-15",3235.090087890625,3249.0400390625,3235.090087890625,3246.320068359375,0],["2014-04-16",3252.0400390625,3258.389892578125,3249.31005859375,3253.199951171875,0],["2014-04-17",3257.52001953125,3259.070068359375,3246.659912109375,3253.800048828125,0],["2014-04-21",3260.780029296875,3264.2099609375,3250.909912109375,3255.830078125,0],["2014-04-22",3258.56005859375,3277.530029296875,3255.639892578125,3277.530029296875,0],["2014-04-23",3269.090087890625,3274.02001953125,3250.090087890625,3258.010009765625,0],["2014-04-24",3259.35009765625,3284.699951171875,3258.610107421875,3283.929931640625,0],["2014-04-25",3276.52001953125,3277.679931640625,3263.719970703125,3267.570068359375,0],["2014-04-28",3255.35009765625,3267.389892578125,3234.1201171875,3242.7099609375,0],["2014-04-29",3230.340087890625,3238.780029296875,3222.77001953125,3237.739990234375,0],["2014-04-30",3249.35009765625,3267.830078125,3248.6201171875,3264.7099609375,0],["2014-05-02",3266.1298828125,3267.77001953125,3244.969970703125,3252.550048828125,0],["2014-05-05",3260.52001953125,3263.800048828125,3238.530029296875,3241.60009765625,0],["2014-05-06",3249.1298828125,3250.659912109375,3242.389892578125,3245.56005859375,0],["2014-05-07",3240.300048828125,3241.530029296875,3226.8798828125,3236.429931640625,0],["2014-05-08",3248.080078125,3254.449951171875,3240.699951171875,3247.68994140625,0],["2014-05-09",3242.43994140625,3254.139892578125,3241.300048828125,3252.1298828125,0],["2014-05-12",3253.739990234375,3254.580078125,3221.3701171875,3222.429931640625,0],["2014-05-14",3245.989990234375,3261.219970703125,3244.080078125,3259.090087890625,0],["2014-05-15",3253.429931640625,3273.949951171875,3250.14990234375,3272.489990234375,0],["2014-05-16",3266.830078125,3272.47998046875,3255.139892578125,3262.590087890625,0],["2014-05-19",3262.0,3268.919921875,3252.47998046875,3262.429931640625,0],["2014-05-20",3260.489990234375,3268.75,3260.139892578125,3265.469970703125,0],["2014-05-21",3260.27001953125,3262.31005859375,3254.5400390625,3261.780029296875,0],["2014-05-22",3265.52001953125,3272.77001953125,3259.10009765625,3265.659912109375,0],["2014-05-23",3266.31005859375,3279.530029296875,3266.219970703125,3278.02001953125,0],["2014-05-26",3283.760009765625,3291.830078125,3278.35009765625,3282.8798828125,0],["2014-05-27",3282.52001953125,3288.739990234375,3271.889892578125,3274.06005859375,0],["2014-05-28",3275.3701171875,3282.22998046875,3270.610107421875,3271.840087890625,0],["2014-05-29",3279.85009765625,3308.800048828125,3278.31005859375,3300.7099609375,0],["2014-05-30",3281.27001953125,3301.81005859375,3281.27001953125,3295.85009765625,0],["2014-06-02",3303.22998046875,3305.35009765625,3293.1201171875,3302.239990234375,0],["2014-06-03",3304.06005859375,3304.18994140625,3292.030029296875,3296.669921875,0],["2014-06-04",3295.179931640625,3298.070068359375,3273.580078125,3280.169921875,0],["2014-06-05",3278.080078125,3282.860107421875,3272.22998046875,3279.639892578125,0],["2014-06-06",3285.179931640625,3302.85009765625,3284.39990234375,3299.429931640625,0],["2014-06-09",3308.6201171875,3311.43994140625,3298.330078125,3305.199951171875,0],["2014-06-10",3306.760009765625,3306.760009765625,3287.639892578125,3293.820068359375,0],["2014-06-11",3291.3798828125,3292.330078125,3282.31005859375,3290.0400390625,0],["2014-06-12",3284.330078125,3297.419921875,3282.699951171875,3293.010009765625,0],["2014-06-13",3285.659912109375,3296.02001953125,3285.14990234375,3293.25,0],["2014-06-16",3292.590087890625,3297.6201171875,3288.81005859375,3290.260009765625,0],["2014-06-17",3289.56005859375,3295.1298828125,3268.449951171875,3274.43994140625,0],["2014-06-18",3277.139892578125,3282.39990234375,3269.77001953125,3276.800048828125,0],["2014-06-19",3282.780029296875,3282.969970703125,3268.320068359375,3269.02001953125,0],["2014-06-20",3268.10009765625,3270.889892578125,3258.800048828125,3258.800048828125,0],["2014-06-23",3262.169921875,3265.080078125,3254.260009765625,3257.39990234375,0],["2014-06-24",3258.280029296875,3269.169921875,3256.5,3262.030029296875,0],["2014-06-25",3261.340087890625,3270.070068359375,3260.22998046875,3261.5400390625,0],["2014-06-26",3266.699951171875,3279.3701171875,3265.780029296875,3278.570068359375,0],["2014-06-27",3271.860107421875,3275.800048828125,3266.4599609375,3271.050048828125,0],["2014-06-30",3260.949951171875,3269.1201171875,3246.719970703125,3255.669921875,0],["2014-07-01",3255.64990234375,3256.3701171875,3234.06005859375,3242.639892578125,0],["2014-07-02",3254.489990234375,3264.179931640625,3250.530029296875,3263.909912109375,0],["2014-07-03",3265.419921875,3280.8798828125,3265.419921875,3273.14990234375,0],["2014-07-04",3282.22998046875,3289.77001953125,3271.89990234375,3272.25,0],["2014-07-07",3280.659912109375,3292.68994140625,3270.9599609375,3291.570068359375,0],["2014-07-08",3288.590087890625,3289.56005859375,3278.489990234375,3283.340087890625,0],["2014-07-09",3280.449951171875,3284.929931640625,3264.010009765625,3275.4599609375,0],["2014-07-10",3282.27001953125,3291.27001953125,3269.280029296875,3269.5,0],["2014-07-11",3274.489990234375,3294.39990234375,3274.489990234375,3293.72998046875,0],["2014-07-14",3289.679931640625,3296.050048828125,3286.280029296875,3290.97998046875,0],["2014-07-15",3296.5400390625,3297.070068359375,3286.280029296875,3291.419921875,0],["2014-07-16",3297.0400390625,3305.18994140625,3295.239990234375,3304.429931640625,0],["2014-07-17",3305.8798828125,3309.97998046875,3298.050048828125,3306.889892578125,0],["2014-07-18",3295.219970703125,3310.530029296875,3294.389892578125,3310.530029296875,0],["2014-07-21",3313.830078125,3320.35009765625,3309.169921875,3314.27001953125,0],["2014-07-22",3311.679931640625,3321.6201171875,3309.27001953125,3316.909912109375,0],["2014-07-23",3327.5400390625,3341.489990234375,3325.570068359375,3340.699951171875,0],["2014-07-24",3346.8798828125,3353.889892578125,3342.169921875,3353.889892578125,0],["2014-07-25",3357.110107421875,3357.35009765625,3338.97998046875,3350.169921875,0],["2014-07-29",3351.219970703125,3360.280029296875,3351.219970703125,3356.080078125,0],["2014-07-30",3356.070068359375,3364.050048828125,3349.68994140625,3353.64990234375,0],["2014-07-31",3353.699951171875,3387.840087890625,3352.1298828125,3374.06005859375,0],["2014-08-01",3346.409912109375,3351.199951171875,3339.639892578125,3344.419921875,0],["2014-08-04",3339.85009765625,3341.1201171875,3313.909912109375,3318.39990234375,0],["2014-08-05",3326.909912109375,3332.679931640625,3319.830078125,3327.669921875,0],["2014-08-06",3322.580078125,3323.010009765625,3313.919921875,3320.22998046875,0],["2014-08-07",3316.35009765625,3319.570068359375,3304.570068359375,3314.219970703125,0],["2014-08-08",3303.06005859375,3303.64990234375,3277.969970703125,3288.889892578125,0],["2014-08-11",3301.89990234375,3316.659912109375,3300.8798828125,3306.449951171875,0],["2014-08-12",3314.89990234375,3319.699951171875,3303.030029296875,3303.389892578125,0],["2014-08-13",3298.800048828125,3303.89990234375,3293.510009765625,3301.409912109375,0],["2014-08-14",3308.06005859375,3309.760009765625,3289.050048828125,3294.830078125,0],["2014-08-15",3300.909912109375,3318.590087890625,3297.06005859375,3314.77001953125,0],["2014-08-18",3310.409912109375,3312.780029296875,3298.889892578125,3312.780029296875,0],["2014-08-19",3318.679931640625,3326.68994140625,3313.469970703125,3316.429931640625,0],["2014-08-20",3325.300048828125,3331.989990234375,3318.7900390625,3323.64990234375,0],["2014-08-21",3327.469970703125,3335.3798828125,3319.830078125,3324.090087890625,0],["2014-08-22",3332.22998046875,3337.110107421875,3325.5,3325.5,0],["2014-08-25",3331.909912109375,3343.6201171875,3326.800048828125,3330.280029296875,0],["2014-08-26",3325.760009765625,3335.5400390625,3321.590087890625,3323.02001953125,0],["2014-08-27",3335.60009765625,3344.800048828125,3328.159912109375,3341.4599609375,0],["2014-08-28",3348.25,3358.52001953125,3330.219970703125,3330.219970703125,0],["2014-08-29",3334.9599609375,3335.77001953125,3321.320068359375,3327.090087890625,0],["2014-09-01",3326.659912109375,3328.760009765625,3309.429931640625,3314.1298828125,0],["2014-09-02",3318.110107421875,3330.300048828125,3313.85009765625,3328.300048828125,0],["2014-09-03",3332.47998046875,3349.169921875,3326.35009765625,3348.77001953125,0],["2014-09-04",3341.139892578125,3346.340087890625,3334.60009765625,3346.340087890625,0],["2014-09-05",3348.1201171875,3349.840087890625,3324.1298828125,3341.72998046875,0],["2014-09-08",3341.179931640625,3342.0,3333.6298828125,3335.18994140625,0],["2014-09-09",3332.889892578125,3350.389892578125,3332.889892578125,3342.9599609375,0],["2014-09-10",3336.0,3346.39990234375,3328.659912109375,3338.6298828125,0],["2014-09-11",3343.610107421875,3352.469970703125,3341.1201171875,3347.280029296875,0],["2014-09-12",3342.409912109375,3356.7099609375,3341.820068359375,3345.550048828125,0],["2014-09-15",3338.330078125,3341.760009765625,3312.469970703125,3312.469970703125,0],["2014-09-16",3313.47998046875,3314.389892578125,3266.25,3272.6201171875,0],["2014-09-17",3283.219970703125,3299.639892578125,3283.1201171875,3296.47998046875,0],["2014-09-18",3302.1201171875,3306.93994140625,3294.739990234375,3297.2900390625,0],["2014-09-19",3302.610107421875,3313.179931640625,3301.93994140625,3305.050048828125,0],["2014-09-22",3307.31005859375,3312.429931640625,3295.43994140625,3296.570068359375,0],["2014-09-23",3293.360107421875,3306.43994140625,3291.760009765625,3298.090087890625,0],["2014-09-24",3291.68994140625,3298.43994140625,3286.320068359375,3292.81005859375,0],["2014-09-25",3301.68994140625,3303.159912109375,3284.199951171875,3290.989990234375,0],["2014-09-26",3276.840087890625,3293.330078125,3271.77001953125,3292.2099609375,0],["2014-09-29",3290.820068359375,3293.989990234375,3282.75,3289.719970703125,0],["2014-09-30",3272.6201171875,3276.739990234375,3256.969970703125,3276.739990234375,0],["2014-10-01",3267.9599609375,3270.239990234375,3262.5,3264.090087890625,0],["2014-10-02",3252.35009765625,3255.93994140625,3227.260009765625,3228.7099609375,0],["2014-10-03",3226.5,3256.929931640625,3222.919921875,3253.239990234375,0],["2014-10-07",3260.719970703125,3261.31005859375,3237.31005859375,3243.989990234375,0],["2014-10-08",3227.6201171875,3234.7099609375,3223.820068359375,3226.7099609375,0],["2014-10-09",3242.469970703125,3264.06005859375,3239.969970703125,3259.25,0],["2014-10-10",3231.6298828125,3234.1298828125,3223.3798828125,3223.8701171875,0],["2014-10-13",3213.889892578125,3217.97998046875,3194.2900390625,3202.14990234375,0],["2014-10-14",3192.389892578125,3211.659912109375,3191.050048828125,3194.39990234375,0],["2014-10-15",3199.6298828125,3210.0,3194.030029296875,3198.719970703125,0],["2014-10-16",3179.35009765625,3179.35009765625,3154.2099609375,3154.2099609375,0],["2014-10-17",3154.389892578125,3171.360107421875,3149.909912109375,3167.72998046875,0],["2014-10-20",3184.659912109375,3192.260009765625,3180.219970703125,3181.050048828125,0],["2014-10-21",3182.860107421875,3202.739990234375,3180.39990234375,3202.739990234375,0],["2014-10-24",3230.030029296875,3234.050048828125,3209.989990234375,3222.550048828125,0],["2014-10-27",3231.81005859375,3234.760009765625,3215.77001953125,3226.110107421875,0],["2014-10-28",3221.080078125,3221.080078125,3206.2099609375,3211.64990234375,0],["2014-10-29",3217.739990234375,3230.10009765625,3216.9599609375,3224.030029296875,0],["2014-10-30",3225.60009765625,3234.31005859375,3219.6201171875,3234.31005859375,0],["2014-10-31",3237.35009765625,3274.25,3236.39990234375,3274.25,0],["2014-11-03",3286.570068359375,3295.77001953125,3281.300048828125,3290.840087890625,0],["2014-11-04",3292.10009765625,3293.610107421875,3278.419921875,3281.570068359375,0],["2014-11-05",3275.989990234375,3289.75,3273.679931640625,3287.5400390625,0],["2014-11-06",3287.590087890625,3302.340087890625,3286.139892578125,3290.9599609375,0],["2014-11-07",3295.47998046875,3300.7099609375,3283.97998046875,3286.389892578125,0],["2014-11-10",3306.56005859375,3312.679931640625,3301.0,3301.0,0],["2014-11-11",3306.679931640625,3309.659912109375,3287.419921875,3292.14990234375,0],["2014-11-12",3289.320068359375,3299.22998046875,3277.550048828125,3283.7099609375,0],["2014-11-13",3288.340087890625,3313.889892578125,3285.080078125,3304.929931640625,0],["2014-11-14",3313.31005859375,3317.18994140625,3305.22998046875,3315.669921875,0],["2014-11-17",3310.530029296875,3314.22998046875,3285.60009765625,3288.669921875,0],["2014-11-18",3297.909912109375,3313.72998046875,3296.179931640625,3313.72998046875,0],["2014-11-19",3327.780029296875,3336.85009765625,3326.080078125,3334.56005859375,0],["2014-11-20",3337.5,3341.7099609375,3312.47998046875,3315.60009765625,0],["2014-11-21",3329.300048828125,3347.419921875,3328.449951171875,3345.320068359375,0],["2014-11-24",3349.389892578125,3356.27001953125,3339.530029296875,3340.530029296875,0],["2014-11-25",3344.030029296875,3348.919921875,3334.1201171875,3344.989990234375,0],["2014-11-26",3342.8701171875,3349.659912109375,3330.800048828125,3349.659912109375,0],["2014-11-27",3348.639892578125,3355.6201171875,3340.9599609375,3340.9599609375,0],["2014-11-28",3346.52001953125,3360.320068359375,3341.889892578125,3350.5,0],["2014-12-01",3352.320068359375,3356.530029296875,3300.929931640625,3305.639892578125,0],["2014-12-02",3324.93994140625,3337.570068359375,3304.830078125,3322.320068359375,0],["2014-12-03",3323.969970703125,3335.81005859375,3303.389892578125,3303.389892578125,0],["2014-12-04",3318.679931640625,3322.159912109375,3302.219970703125,3304.820068359375,0],["2014-12-05",3300.260009765625,3324.389892578125,3297.739990234375,3324.389892578125,0],["2014-12-08",3321.419921875,3332.530029296875,3297.840087890625,3297.840087890625,0],["2014-12-09",3312.860107421875,3334.929931640625,3306.75,3319.840087890625,0],["2014-12-10",3320.780029296875,3336.469970703125,3315.8798828125,3325.81005859375,0],["2014-12-11",3318.64990234375,3326.1298828125,3314.949951171875,3318.699951171875,0],["2014-12-12",3320.6201171875,3336.830078125,3315.419921875,3324.1298828125,0],["2014-12-15",3312.47998046875,3314.300048828125,3285.489990234375,3294.139892578125,0],["2014-12-16",3274.080078125,3279.909912109375,3212.090087890625,3215.090087890625,0],["2014-12-17",3220.1298828125,3232.639892578125,3200.6298828125,3227.22998046875,0],["2014-12-18",3247.06005859375,3252.010009765625,3227.52001953125,3243.64990234375,0],["2014-12-19",3262.5400390625,3286.679931640625,3258.139892578125,3279.530029296875,0],["2014-12-22",3293.719970703125,3330.9599609375,3291.489990234375,3330.9599609375,0],["2014-12-23",3351.090087890625,3353.570068359375,3328.739990234375,3332.510009765625,0],["2014-12-29",3360.639892578125,3367.7099609375,3356.6201171875,3367.68994140625,0],["2014-12-30",3370.77001953125,3373.929931640625,3359.2900390625,3366.110107421875,0],["2014-12-31",3366.989990234375,3373.080078125,3364.639892578125,3365.14990234375,0],["2015-01-02",3364.080078125,3375.1298828125,3359.949951171875,3370.590087890625,0],["2015-01-05",3368.3798828125,3369.050048828125,3319.719970703125,3328.280029296875,0],["2015-01-06",3294.239990234375,3295.510009765625,3272.39990234375,3281.949951171875,0],["2015-01-07",3281.93994140625,3309.800048828125,3267.889892578125,3298.360107421875,0],["2015-01-08",3303.64990234375,3347.2099609375,3299.639892578125,3345.110107421875,0],["2015-01-09",3368.419921875,3372.340087890625,3328.9599609375,3338.43994140625,0],["2015-01-12",3332.9599609375,3347.760009765625,3331.719970703125,3344.889892578125,0],["2015-01-13",3334.06005859375,3346.60009765625,3325.429931640625,3341.070068359375,0],["2015-01-14",3336.429931640625,3349.18994140625,3326.1201171875,3326.159912109375,0],["2015-01-15",3330.75,3342.1298828125,3327.39990234375,3338.840087890625,0],["2015-01-16",3325.530029296875,3341.550048828125,3291.5,3300.679931640625,0],["2015-01-19",3318.590087890625,3324.340087890625,3297.889892578125,3307.699951171875,0],["2015-01-20",3315.570068359375,3338.68994140625,3311.590087890625,3334.02001953125,0],["2015-01-21",3336.580078125,3354.4599609375,3331.27001953125,3354.4599609375,0],["2015-01-22",3352.199951171875,3377.340087890625,3349.110107421875,3370.2900390625,0],["2015-01-23",3390.4599609375,3419.300048828125,3388.330078125,3411.5,0],["2015-01-26",3409.360107421875,3409.75,3393.239990234375,3398.52001953125,0],["2015-01-27",3414.47998046875,3428.489990234375,3406.889892578125,3412.199951171875,0],["2015-01-28",3405.070068359375,3427.18994140625,3404.169921875,3419.14990234375,0],["2015-01-29",3402.3701171875,3428.389892578125,3402.179931640625,3419.050048828125,0],["2015-01-30",3422.179931640625,3432.6201171875,3391.199951171875,3391.199951171875,0],["2015-02-02",3398.510009765625,3423.35009765625,3394.5400390625,3423.35009765625,0],["2015-02-03",3421.830078125,3422.179931640625,3401.030029296875,3408.02001953125,0],["2015-02-04",3420.280029296875,3432.10009765625,3413.030029296875,3417.570068359375,0],["2015-02-05",3414.909912109375,3415.139892578125,3394.949951171875,3406.580078125,0],["2015-02-06",3411.47998046875,3441.659912109375,3407.949951171875,3431.360107421875,0],["2015-02-09",3425.72998046875,3434.47998046875,3416.260009765625,3418.02001953125,0],["2015-02-10",3417.469970703125,3434.7900390625,3417.449951171875,3434.239990234375,0],["2015-02-11",3439.489990234375,3448.9599609375,3431.080078125,3444.570068359375,0],["2015-02-12",3443.469970703125,3443.8798828125,3409.3798828125,3419.169921875,0],["2015-02-13",3424.6201171875,3429.469970703125,3413.56005859375,3426.219970703125,0],["2015-02-16",3417.669921875,3427.159912109375,3406.1298828125,3427.159912109375,0],["2015-02-17",3418.39990234375,3420.159912109375,3409.030029296875,3415.909912109375,0],["2015-02-18",3428.7099609375,3443.050048828125,3425.889892578125,3435.659912109375,0],["2015-02-23",3456.2099609375,3458.139892578125,3421.300048828125,3421.300048828125,0],["2015-02-24",3427.56005859375,3437.610107421875,3415.909912109375,3437.610107421875,0],["2015-02-25",3444.77001953125,3455.320068359375,3437.550048828125,3440.830078125,0],["2015-02-26",3439.239990234375,3439.2900390625,3417.469970703125,3426.179931640625,0],["2015-02-27",3420.820068359375,3428.75,3402.860107421875,3402.860107421875,0],["2015-03-02",3408.8798828125,3412.080078125,3389.72998046875,3403.889892578125,0],["2015-03-03",3416.56005859375,3430.81005859375,3415.699951171875,3422.110107421875,0],["2015-03-04",3420.820068359375,3430.18994140625,3415.429931640625,3415.530029296875,0],["2015-03-05",3411.3701171875,3422.030029296875,3395.27001953125,3395.27001953125,0],["2015-03-06",3410.31005859375,3423.760009765625,3406.3798828125,3417.510009765625,0],["2015-03-09",3395.360107421875,3408.419921875,3384.070068359375,3404.570068359375,0],["2015-03-10",3407.419921875,3416.389892578125,3394.52001953125,3398.260009765625,0],["2015-03-11",3380.669921875,3391.820068359375,3369.419921875,3378.590087890625,0],["2015-03-12",3371.6298828125,3380.409912109375,3357.110107421875,3373.60009765625,0],["2015-03-13",3369.179931640625,3381.4599609375,3362.159912109375,3362.77001953125,0],["2015-03-16",3361.3798828125,3387.360107421875,3358.030029296875,3376.0400390625,0],["2015-03-17",3392.2900390625,3397.929931640625,3366.570068359375,3369.949951171875,0],["2015-03-18",3357.969970703125,3373.570068359375,3356.659912109375,3361.75,0],["2015-03-19",3375.830078125,3386.159912109375,3371.760009765625,3386.159912109375,0],["2015-03-20",3385.090087890625,3417.449951171875,3376.6201171875,3412.43994140625,0],["2015-03-23",3413.64990234375,3430.320068359375,3409.419921875,3410.1298828125,0],["2015-03-24",3411.280029296875,3421.610107421875,3408.39990234375,3413.260009765625,0],["2015-03-25",3413.719970703125,3422.719970703125,3404.6298828125,3419.02001953125,0],["2015-03-26",3412.14990234375,3439.14990234375,3406.75,3431.590087890625,0],["2015-03-27",3436.1201171875,3453.60009765625,3434.1298828125,3450.10009765625,0],["2015-03-30",3441.93994140625,3458.7099609375,3440.300048828125,3454.260009765625,0],["2015-03-31",3469.02001953125,3469.02001953125,3442.43994140625,3447.010009765625,0],["2015-04-01",3439.760009765625,3450.5400390625,3435.590087890625,3447.02001953125,0],["2015-04-02",3446.60009765625,3454.800048828125,3444.800048828125,3453.75,0],["2015-04-06",3451.72998046875,3458.179931640625,3451.2099609375,3452.909912109375,0],["2015-04-07",3469.3798828125,3476.199951171875,3459.93994140625,3465.6201171875,0],["2015-04-08",3470.030029296875,3470.300048828125,3453.25,3460.679931640625,0],["2015-04-09",3472.6298828125,3476.27001953125,3450.260009765625,3460.300048828125,0],["2015-04-10",3470.75,3480.840087890625,3463.969970703125,3472.3798828125,0],["2015-04-13",3476.030029296875,3493.6201171875,3475.139892578125,3484.389892578125,0],["2015-04-14",3484.090087890625,3526.2900390625,3481.22998046875,3521.080078125,0],["2015-04-15",3532.699951171875,3544.510009765625,3528.56005859375,3539.949951171875,0],["2015-04-16",3549.85009765625,3549.85009765625,3523.7099609375,3531.610107421875,0],["2015-04-17",3528.169921875,3536.580078125,3514.239990234375,3525.18994140625,0],["2015-04-20",3519.239990234375,3525.840087890625,3497.360107421875,3503.25,0],["2015-04-21",3510.330078125,3517.139892578125,3502.25,3508.610107421875,0],["2015-04-22",3506.7099609375,3508.5,3487.7099609375,3496.239990234375,0],["2015-04-23",3504.449951171875,3516.5,3499.010009765625,3502.75,0],["2015-04-24",3507.8798828125,3523.080078125,3497.830078125,3513.0,0],["2015-04-27",3510.760009765625,3521.989990234375,3506.64990234375,3515.85009765625,0],["2015-04-28",3504.969970703125,3514.7099609375,3490.7900390625,3495.090087890625,0],["2015-04-29",3489.2099609375,3496.530029296875,3482.14990234375,3487.14990234375,0],["2015-04-30",3473.110107421875,3487.389892578125,3467.4599609375,3487.389892578125,0],["2015-05-04",3479.010009765625,3490.739990234375,3472.489990234375,3482.699951171875,0],["2015-05-05",3474.85009765625,3478.3701171875,3461.449951171875,3471.18994140625,0],["2015-05-06",3448.679931640625,3467.219970703125,3444.550048828125,3459.7900390625,0],["2015-05-07",3444.699951171875,3445.85009765625,3425.31005859375,3432.780029296875,0],["2015-05-08",3445.830078125,3459.7099609375,3437.699951171875,3452.010009765625,0],["2015-05-11",3463.889892578125,3473.330078125,3461.340087890625,3470.800048828125,0],["2015-05-12",3470.389892578125,3473.489990234375,3434.699951171875,3442.330078125,0],["2015-05-13",3449.1298828125,3459.949951171875,3444.14990234375,3453.169921875,0],["2015-05-14",3462.75,3464.81005859375,3443.699951171875,3455.780029296875,0],["2015-05-15",3461.830078125,3466.179931640625,3448.89990234375,3463.10009765625,0],["2015-05-18",3465.320068359375,3467.22998046875,3450.97998046875,3459.570068359375,0],["2015-05-19",3463.7099609375,3465.14990234375,3445.169921875,3454.0400390625,0],["2015-05-20",3446.43994140625,3450.669921875,3435.7099609375,3439.679931640625,0],["2015-05-21",3439.699951171875,3447.889892578125,3434.280029296875,3439.860107421875,0],["2015-05-22",3447.919921875,3457.419921875,3446.179931640625,3450.179931640625,0],["2015-05-25",3458.320068359375,3465.070068359375,3451.639892578125,3460.85009765625,0],["2015-05-26",3463.919921875,3467.10009765625,3456.85009765625,3459.97998046875,0],["2015-05-27",3434.800048828125,3438.18994140625,3412.52001953125,3424.93994140625,0],["2015-05-28",3426.25,3430.22998046875,3408.659912109375,3417.77001953125,0],["2015-05-29",3387.159912109375,3403.659912109375,3381.7900390625,3392.110107421875,0],["2015-06-02",3375.050048828125,3375.050048828125,3340.75,3340.75,0],["2015-06-03",3338.949951171875,3354.4599609375,3337.989990234375,3349.840087890625,0],["2015-06-04",3344.1298828125,3361.590087890625,3339.030029296875,3345.0,0],["2015-06-05",3345.6298828125,3349.010009765625,3326.840087890625,3333.669921875,0],["2015-06-08",3326.3701171875,3333.989990234375,3318.280029296875,3320.330078125,0],["2015-06-09",3316.9599609375,3330.320068359375,3295.1298828125,3295.1298828125,0],["2015-06-10",3296.60009765625,3337.1298828125,3294.31005859375,3325.77001953125,0],["2015-06-11",3338.300048828125,3358.77001953125,3336.669921875,3347.669921875,0],["2015-06-12",3350.77001953125,3358.4599609375,3343.81005859375,3353.85009765625,0],["2015-06-15",3338.10009765625,3343.840087890625,3309.489990234375,3323.1298828125,0],["2015-06-16",3311.93994140625,3311.93994140625,3291.06005859375,3298.090087890625,0],["2015-06-17",3315.219970703125,3346.02001953125,3311.800048828125,3325.909912109375,0],["2015-06-18",3324.159912109375,3326.050048828125,3299.2900390625,3300.419921875,0],["2015-06-19",3319.9599609375,3320.2099609375,3299.64990234375,3300.9599609375,0],["2015-06-22",3313.06005859375,3330.590087890625,3311.1201171875,3315.1298828125,0],["2015-06-23",3328.389892578125,3343.830078125,3323.260009765625,3339.780029296875,0],["2015-06-24",3348.010009765625,3361.0400390625,3338.739990234375,3351.330078125,0],["2015-06-25",3346.889892578125,3358.239990234375,3343.469970703125,3349.8701171875,0],["2015-06-26",3346.300048828125,3353.590087890625,3320.06005859375,3320.89990234375,0],["2015-06-29",3277.89990234375,3290.6298828125,3267.679931640625,3280.179931640625,0],["2015-06-30",3283.77001953125,3326.239990234375,3281.300048828125,3317.330078125,0],["2015-07-01",3317.469970703125,3342.0400390625,3311.030029296875,3331.139892578125,0],["2015-07-02",3354.820068359375,3357.949951171875,3326.360107421875,3327.840087890625,0],["2015-07-03",3331.030029296875,3348.300048828125,3328.989990234375,3342.72998046875,0],["2015-07-06",3319.929931640625,3334.7900390625,3307.260009765625,3332.93994140625,0],["2015-07-07",3342.199951171875,3346.47998046875,3327.699951171875,3340.929931640625,0],["2015-07-08",3329.989990234375,3335.3701171875,3274.22998046875,3284.989990234375,0],["2015-07-09",3261.169921875,3289.280029296875,3249.889892578125,3267.39990234375,0],["2015-07-10",3275.0,3291.409912109375,3272.590087890625,3279.8798828125,0],["2015-07-13",3298.280029296875,3316.3701171875,3290.110107421875,3311.219970703125,0],["2015-07-14",3321.590087890625,3330.22998046875,3309.280029296875,3316.5,0],["2015-07-15",3323.280029296875,3342.330078125,3322.1201171875,3338.860107421875,0],["2015-07-16",3351.4599609375,3358.090087890625,3345.760009765625,3353.449951171875,0],["2015-07-20",3370.0,3376.22998046875,3361.320068359375,3373.47998046875,0],["2015-07-21",3382.9599609375,3383.56005859375,3366.2099609375,3371.409912109375,0],["2015-07-22",3369.159912109375,3377.64990234375,3352.56005859375,3359.169921875,0],["2015-07-23",3371.1201171875,3375.969970703125,3356.3701171875,3356.3701171875,0],["2015-07-24",3360.860107421875,3366.52001953125,3346.860107421875,3352.64990234375,0],["2015-07-27",3348.820068359375,3348.830078125,3311.39990234375,3313.419921875,0],["2015-07-28",3305.260009765625,3306.6298828125,3277.1298828125,3281.090087890625,0],["2015-07-29",3286.75,3299.9599609375,3275.320068359375,3284.0,0],["2015-07-30",3282.199951171875,3284.2900390625,3248.35009765625,3249.52001953125,0],["2015-07-31",3214.639892578125,3217.860107421875,3184.570068359375,3202.5,0],["2015-08-03",3205.590087890625,3217.1298828125,3186.340087890625,3192.7900390625,0],["2015-08-04",3192.330078125,3193.5400390625,3175.070068359375,3191.0400390625,0],["2015-08-05",3179.169921875,3198.320068359375,3164.6201171875,3191.389892578125,0],["2015-08-06",3194.389892578125,3196.659912109375,3180.8701171875,3196.659912109375,0],["2015-08-11",3213.489990234375,3214.5,3148.340087890625,3153.06005859375,0],["2015-08-12",3099.6298828125,3100.85009765625,3057.6201171875,3061.489990234375,0],["2015-08-13",3068.909912109375,3103.489990234375,3063.60009765625,3091.780029296875,0],["2015-08-14",3094.89990234375,3118.52001953125,3092.580078125,3114.25,0],["2015-08-17",3114.56005859375,3116.360107421875,3067.35009765625,3067.35009765625,0],["2015-08-18",3076.860107421875,3084.830078125,3049.64990234375,3049.64990234375,0],["2015-08-19",3056.169921875,3063.239990234375,3039.139892578125,3041.25,0],["2015-08-20",3023.469970703125,3027.35009765625,3000.929931640625,3009.780029296875,0],["2015-08-21",2961.580078125,2979.639892578125,2947.8701171875,2971.010009765625,0],["2015-08-24",2918.239990234375,2918.8701171875,2843.389892578125,2843.389892578125,0],["2015-08-25",2809.550048828125,2926.760009765625,2808.31005859375,2886.2900390625,0],["2015-08-26",2859.659912109375,2905.2900390625,2847.169921875,2873.0,0],["2015-08-27",2915.179931640625,2952.8701171875,2909.780029296875,2945.429931640625,0],["2015-08-28",2984.550048828125,2999.080078125,2947.3701171875,2955.93994140625,0],["2015-08-31",2987.179931640625,2987.179931640625,2921.43994140625,2921.43994140625,0],["2015-09-01",2915.530029296875,2930.18994140625,2878.110107421875,2882.77001953125,0],["2015-09-02",2897.760009765625,2906.669921875,2877.489990234375,2878.1298828125,0],["2015-09-03",2878.93994140625,2908.580078125,2878.469970703125,2906.429931640625,0],["2015-09-04",2888.889892578125,2893.1201171875,2859.320068359375,2863.81005859375,0],["2015-09-07",2842.280029296875,2865.530029296875,2832.64990234375,2852.409912109375,0],["2015-09-08",2859.93994140625,2892.179931640625,2829.199951171875,2885.320068359375,0],["2015-09-09",2901.070068359375,2931.64990234375,2890.840087890625,2928.179931640625,0],["2015-09-10",2885.800048828125,2898.14990234375,2868.14990234375,2888.030029296875,0],["2015-09-14",2887.409912109375,2889.10009765625,2871.199951171875,2871.469970703125,0],["2015-09-15",2854.719970703125,2857.139892578125,2837.590087890625,2841.93994140625,0],["2015-09-16",2862.06005859375,2886.85009765625,2855.780029296875,2868.739990234375,0],["2015-09-17",2877.590087890625,2903.580078125,2877.22998046875,2895.81005859375,0],["2015-09-18",2893.2099609375,2919.77001953125,2879.590087890625,2879.590087890625,0],["2015-09-21",2855.0400390625,2886.389892578125,2854.669921875,2882.27001953125,0],["2015-09-22",2890.110107421875,2904.97998046875,2862.719970703125,2868.469970703125,0],["2015-09-23",2859.580078125,2860.10009765625,2827.18994140625,2845.739990234375,0],["2015-09-25",2829.679931640625,2841.889892578125,2816.760009765625,2832.639892578125,0],["2015-09-28",2823.090087890625,2829.639892578125,2780.739990234375,2791.919921875,0],["2015-09-29",2762.639892578125,2790.60009765625,2740.360107421875,2787.93994140625,0],["2015-09-30",2778.590087890625,2799.800048828125,2772.260009765625,2790.889892578125,0],["2015-10-01",2795.39990234375,2820.35009765625,2792.840087890625,2801.85009765625,0],["2015-10-02",2796.360107421875,2797.31005859375,2765.43994140625,2793.14990234375,0],["2015-10-05",2826.070068359375,2851.25,2822.280029296875,2851.25,0],["2015-10-06",2882.5,2899.06005859375,2876.1201171875,2897.409912109375,0],["2015-10-07",2897.06005859375,2968.06005859375,2882.85009765625,2961.81005859375,0],["2015-10-08",2978.030029296875,2983.6201171875,2938.8798828125,2947.030029296875,0],["2015-10-09",2968.169921875,3011.6298828125,2963.0,2998.5,0],["2015-10-12",2991.590087890625,3035.669921875,2979.6298828125,3032.110107421875,0],["2015-10-13",3021.860107421875,3031.139892578125,2984.780029296875,2984.8798828125,0],["2015-10-14",2981.239990234375,3004.080078125,2960.860107421875,2983.919921875,0],["2015-10-15",2996.14990234375,3017.39990234375,2994.75,3015.139892578125,0],["2015-10-16",3032.85009765625,3047.10009765625,3021.47998046875,3030.610107421875,0],["2015-10-19",3023.530029296875,3032.25,3013.64990234375,3024.5,0],["2015-10-20",3024.820068359375,3032.919921875,3012.60009765625,3019.030029296875,0],["2015-10-21",3034.699951171875,3038.830078125,3016.760009765625,3025.699951171875,0],["2015-10-22",3026.39990234375,3046.39990234375,3025.8701171875,3038.110107421875,0],["2015-10-23",3070.93994140625,3074.9599609375,3061.64990234375,3068.4599609375,0],["2015-10-26",3092.31005859375,3104.719970703125,3081.909912109375,3083.070068359375,0],["2015-10-27",3074.199951171875,3082.280029296875,3049.550048828125,3052.530029296875,0],["2015-10-28",3043.449951171875,3055.81005859375,3035.760009765625,3040.510009765625,0],["2015-10-29",3050.60009765625,3059.570068359375,2997.64990234375,3001.510009765625,0],["2015-10-30",2975.739990234375,3007.530029296875,2975.739990234375,2998.35009765625,0],["2015-11-02",2976.719970703125,2981.1201171875,2948.419921875,2974.409912109375,0],["2015-11-03",3001.719970703125,3019.639892578125,2999.56005859375,2999.56005859375,0],["2015-11-04",3010.85009765625,3041.780029296875,3008.89990234375,3040.47998046875,0],["2015-11-05",3029.43994140625,3043.85009765625,3017.8701171875,3023.64990234375,0],["2015-11-06",3022.52001953125,3025.760009765625,3006.510009765625,3010.469970703125,0],["2015-11-09",3014.800048828125,3022.260009765625,2989.22998046875,2997.719970703125,0],["2015-11-11",2999.320068359375,3011.97998046875,2980.820068359375,2981.590087890625,0],["2015-11-12",2973.330078125,2983.139892578125,2955.35009765625,2959.010009765625,0],["2015-11-13",2938.68994140625,2948.7099609375,2919.10009765625,2925.679931640625,0],["2015-11-16",2902.909912109375,2923.93994140625,2885.60009765625,2915.72998046875,0],["2015-11-17",2934.3798828125,2940.860107421875,2910.169921875,2916.780029296875,0],["2015-11-18",2905.5,2909.449951171875,2884.030029296875,2886.080078125,0],["2015-11-19",2907.1298828125,2932.780029296875,2906.820068359375,2919.830078125,0],["2015-11-20",2915.0,2919.02001953125,2892.31005859375,2917.909912109375,0],["2015-11-23",2924.10009765625,2925.159912109375,2903.489990234375,2903.489990234375,0],["2015-11-24",2902.7099609375,2939.409912109375,2898.820068359375,2923.489990234375,0],["2015-11-25",2926.56005859375,2928.419921875,2886.889892578125,2891.580078125,0],["2015-11-26",2903.320068359375,2903.85009765625,2880.72998046875,2884.68994140625,0],["2015-11-27",2875.010009765625,2875.989990234375,2843.949951171875,2859.1201171875,0],["2015-11-30",2871.050048828125,2877.530029296875,2855.93994140625,2855.93994140625,0],["2015-12-01",2862.7900390625,2881.8701171875,2858.10009765625,2870.260009765625,0],["2015-12-02",2885.97998046875,2902.800048828125,2880.860107421875,2883.639892578125,0],["2015-12-03",2864.360107421875,2890.030029296875,2857.489990234375,2883.889892578125,0],["2015-12-04",2863.320068359375,2879.050048828125,2856.510009765625,2879.050048828125,0],["2015-12-07",2896.8701171875,2911.43994140625,2895.77001953125,2900.919921875,0],["2015-12-08",2885.389892578125,2886.3701171875,2865.639892578125,2876.030029296875,0],["2015-12-09",2870.639892578125,2874.199951171875,2860.02001953125,2861.18994140625,0],["2015-12-10",2858.820068359375,2862.10009765625,2841.739990234375,2848.4599609375,0],["2015-12-11",2850.7099609375,2856.949951171875,2833.929931640625,2834.6298828125,0],["2015-12-14",2819.780029296875,2821.669921875,2793.389892578125,2815.0400390625,0],["2015-12-15",2808.6298828125,2833.919921875,2800.7099609375,2815.52001953125,0],["2015-12-16",2833.14990234375,2846.43994140625,2823.639892578125,2840.919921875,0],["2015-12-17",2843.699951171875,2868.8701171875,2833.570068359375,2861.179931640625,0],["2015-12-18",2832.43994140625,2857.389892578125,2831.10009765625,2852.840087890625,0],["2015-12-21",2830.919921875,2850.179931640625,2827.75,2845.550048828125,0],["2015-12-22",2852.18994140625,2857.1201171875,2846.419921875,2852.969970703125,0],["2015-12-23",2859.139892578125,2872.0,2858.659912109375,2863.64990234375,0],["2015-12-24",2872.330078125,2885.300048828125,2870.02001953125,2877.6201171875,0],["2015-12-28",2883.800048828125,2889.139892578125,2869.68994140625,2875.320068359375,0],["2015-12-29",2880.909912109375,2890.85009765625,2877.219970703125,2888.219970703125,0],["2015-12-30",2894.31005859375,2897.469970703125,2868.81005859375,2885.510009765625,0],["2015-12-31",2893.18994140625,2893.320068359375,2879.25,2882.72998046875,0],["2016-01-04",2889.22998046875,2890.2099609375,2824.93994140625,2835.969970703125,0],["2016-01-05",2836.800048828125,2846.27001953125,2820.419921875,2834.22998046875,0],["2016-01-06",2838.56005859375,2844.06005859375,2800.780029296875,2804.27001953125,0],["2016-01-07",2797.179931640625,2797.590087890625,2726.919921875,2729.909912109375,0],["2016-01-08",2710.330078125,2760.889892578125,2697.93994140625,2751.22998046875,0],["2016-01-11",2725.10009765625,2726.56005859375,2690.260009765625,2708.85009765625,0],["2016-01-12",2709.570068359375,2721.469970703125,2687.909912109375,2691.780029296875,0],["2016-01-13",2712.68994140625,2717.360107421875,2670.39990234375,2696.5,0],["2016-01-14",2655.050048828125,2663.510009765625,2642.010009765625,2644.570068359375,0],["2016-01-15",2656.8701171875,2663.340087890625,2626.81005859375,2630.760009765625,0],["2016-01-18",2593.60009765625,2604.39990234375,2578.090087890625,2593.0,0],["2016-01-19",2585.989990234375,2638.469970703125,2582.31005859375,2638.469970703125,0],["2016-01-20",2612.530029296875,2616.360107421875,2557.840087890625,2559.77001953125,0],["2016-01-21",2581.110107421875,2601.56005859375,2529.010009765625,2532.699951171875,0],["2016-01-22",2578.989990234375,2595.010009765625,2549.43994140625,2577.090087890625,0],["2016-01-25",2601.840087890625,2622.330078125,2580.360107421875,2582.639892578125,0],["2016-01-26",2565.81005859375,2576.760009765625,2539.739990234375,2545.610107421875,0],["2016-01-27",2579.139892578125,2584.06005859375,2546.179931640625,2546.179931640625,0],["2016-01-28",2541.570068359375,2563.820068359375,2540.7099609375,2562.449951171875,0],["2016-01-29",2569.760009765625,2629.110107421875,2553.780029296875,2629.110107421875,0],["2016-02-01",2637.050048828125,2644.679931640625,2597.06005859375,2602.409912109375,0],["2016-02-02",2587.22998046875,2602.360107421875,2578.27001953125,2579.22998046875,0],["2016-02-03",2551.22998046875,2558.659912109375,2528.43994140625,2550.739990234375,0],["2016-02-04",2561.909912109375,2579.179931640625,2554.080078125,2558.489990234375,0],["2016-02-05",2569.080078125,2623.2099609375,2568.3798828125,2623.2099609375,0],["2016-02-10",2559.639892578125,2582.8701171875,2538.7900390625,2582.10009765625,0],["2016-02-11",2556.52001953125,2572.010009765625,2537.110107421875,2538.280029296875,0],["2016-02-12",2536.550048828125,2555.530029296875,2531.7900390625,2539.949951171875,0],["2016-02-15",2565.949951171875,2613.43994140625,2561.43994140625,2607.89990234375,0],["2016-02-16",2602.830078125,2656.330078125,2585.530029296875,2644.580078125,0],["2016-02-17",2652.550048828125,2654.909912109375,2607.14990234375,2613.7900390625,0],["2016-02-18",2646.679931640625,2668.219970703125,2643.090087890625,2657.570068359375,0],["2016-02-19",2660.6201171875,2661.43994140625,2642.840087890625,2656.8701171875,0],["2016-02-22",2653.7900390625,2669.3798828125,2652.919921875,2660.64990234375,0],["2016-02-23",2680.0400390625,2684.7900390625,2665.06005859375,2672.070068359375,0],["2016-02-24",2654.64990234375,2661.580078125,2614.489990234375,2619.9599609375,0],["2016-02-25",2639.97998046875,2642.860107421875,2588.830078125,2603.39990234375,0],["2016-02-26",2626.6298828125,2653.739990234375,2618.360107421875,2649.3798828125,0],["2016-02-29",2666.070068359375,2667.830078125,2638.75,2666.510009765625,0],["2016-03-01",2666.7099609375,2682.389892578125,2654.97998046875,2682.389892578125,0],["2016-03-02",2718.27001953125,2738.570068359375,2713.139892578125,2726.9599609375,0],["2016-03-03",2735.419921875,2787.6201171875,2735.419921875,2787.6201171875,0],["2016-03-04",2792.9599609375,2837.0,2791.820068359375,2837.0,0],["2016-03-07",2843.659912109375,2850.52001953125,2809.719970703125,2823.510009765625,0],["2016-03-08",2821.989990234375,2826.75,2773.18994140625,2778.77001953125,0],["2016-03-09",2783.639892578125,2813.639892578125,2770.260009765625,2810.429931640625,0],["2016-03-10",2828.139892578125,2829.070068359375,2798.699951171875,2809.1201171875,0],["2016-03-11",2807.93994140625,2830.469970703125,2789.6298828125,2828.860107421875,0],["2016-03-14",2849.409912109375,2867.199951171875,2841.510009765625,2847.06005859375,0],["2016-03-15",2851.919921875,2857.300048828125,2828.679931640625,2839.43994140625,0],["2016-03-16",2845.090087890625,2854.8701171875,2833.080078125,2844.2099609375,0],["2016-03-17",2872.1298828125,2884.39990234375,2865.81005859375,2880.169921875,0],["2016-03-18",2888.75,2906.800048828125,2886.35009765625,2906.800048828125,0],["2016-03-21",2905.489990234375,2906.260009765625,2867.010009765625,2880.68994140625,0],["2016-03-22",2884.840087890625,2901.340087890625,2868.949951171875,2880.64990234375,0],["2016-03-23",2888.669921875,2895.969970703125,2874.14990234375,2881.97998046875,0],["2016-03-24",2875.18994140625,2875.330078125,2840.239990234375,2847.389892578125,0],["2016-03-28",2851.389892578125,2855.1201171875,2821.260009765625,2830.2900390625,0],["2016-03-29",2836.419921875,2836.85009765625,2816.52001953125,2819.080078125,0],["2016-03-30",2839.659912109375,2874.260009765625,2836.929931640625,2872.780029296875,0],["2016-03-31",2832.6298828125,2855.449951171875,2831.110107421875,2840.89990234375,0],["2016-04-01",2820.659912109375,2834.6201171875,2807.8701171875,2818.489990234375,0],["2016-04-04",2826.419921875,2846.090087890625,2817.510009765625,2835.35009765625,0],["2016-04-05",2810.5400390625,2814.5,2783.72998046875,2800.919921875,0],["2016-04-06",2798.919921875,2817.419921875,2788.800048828125,2811.25,0],["2016-04-07",2817.800048828125,2835.320068359375,2809.56005859375,2813.590087890625,0],["2016-04-08",2789.590087890625,2809.2099609375,2783.419921875,2808.320068359375,0],["2016-04-11",2797.360107421875,2817.56005859375,2794.14990234375,2809.239990234375,0],["2016-04-12",2810.72998046875,2815.889892578125,2802.64990234375,2814.64990234375,0],["2016-04-13",2838.179931640625,2890.409912109375,2835.85009765625,2890.409912109375,0],["2016-04-14",2910.1298828125,2924.239990234375,2909.0400390625,2913.929931640625,0],["2016-04-15",2917.35009765625,2925.860107421875,2905.06005859375,2923.93994140625,0],["2016-04-18",2901.39990234375,2917.75,2892.739990234375,2917.75,0],["2016-04-19",2930.419921875,2954.2099609375,2928.699951171875,2951.81005859375,0],["2016-04-20",2955.070068359375,2959.590087890625,2929.7099609375,2949.949951171875,0],["2016-04-21",2952.1298828125,2964.10009765625,2941.699951171875,2960.780029296875,0],["2016-04-22",2936.580078125,2946.110107421875,2930.06005859375,2940.429931640625,0],["2016-04-25",2930.610107421875,2933.260009765625,2886.25,2900.280029296875,0],["2016-04-26",2888.3798828125,2899.7900390625,2873.52001953125,2894.659912109375,0],["2016-04-27",2890.409912109375,2892.27001953125,2869.77001953125,2874.719970703125,0],["2016-04-28",2892.85009765625,2900.25,2857.159912109375,2862.300048828125,0],["2016-04-29",2860.070068359375,2860.070068359375,2834.510009765625,2838.52001953125,0],["2016-05-03",2842.860107421875,2848.89990234375,2806.320068359375,2811.199951171875,0],["2016-05-04",2786.35009765625,2795.64990234375,2761.929931640625,2773.070068359375,0],["2016-05-05",2754.639892578125,2773.429931640625,2749.840087890625,2767.81005859375,0],["2016-05-06",2747.06005859375,2752.179931640625,2722.60009765625,2730.800048828125,0],["2016-05-09",2745.360107421875,2766.06005859375,2734.31005859375,2766.06005859375,0],["2016-05-10",2746.469970703125,2763.2900390625,2736.179931640625,2741.14990234375,0],["2016-05-11",2758.97998046875,2763.449951171875,2720.77001953125,2732.8701171875,0],["2016-05-12",2729.139892578125,2747.530029296875,2723.919921875,2745.389892578125,0],["2016-05-13",2735.68994140625,2738.610107421875,2713.469970703125,2734.909912109375,0],["2016-05-16",2726.31005859375,2741.840087890625,2721.699951171875,2736.06005859375,0],["2016-05-17",2744.260009765625,2788.64990234375,2744.080078125,2781.110107421875,0],["2016-05-18",2764.110107421875,2791.179931640625,2759.5,2777.110107421875,0],["2016-05-19",2771.219970703125,2775.449951171875,2731.47998046875,2740.110107421875,0],["2016-05-20",2744.3798828125,2768.64990234375,2738.030029296875,2763.820068359375,0],["2016-05-23",2761.7900390625,2775.3701171875,2740.820068359375,2766.929931640625,0],["2016-05-24",2760.739990234375,2766.22998046875,2742.64990234375,2750.22998046875,0],["2016-05-25",2786.179931640625,2790.300048828125,2766.659912109375,2766.659912109375,0],["2016-05-26",2783.85009765625,2791.4599609375,2772.22998046875,2773.31005859375,0],["2016-05-27",2782.0400390625,2805.6298828125,2778.219970703125,2802.510009765625,0],["2016-05-30",2796.14990234375,2807.659912109375,2786.949951171875,2796.75,0],["2016-05-31",2829.330078125,2834.0400390625,2791.06005859375,2791.06005859375,0],["2016-06-01",2787.989990234375,2796.489990234375,2778.64990234375,2790.5400390625,0],["2016-06-02",2789.14990234375,2806.10009765625,2787.8701171875,2795.090087890625,0],["2016-06-03",2808.510009765625,2816.260009765625,2803.530029296875,2809.22998046875,0],["2016-06-06",2819.070068359375,2833.7900390625,2816.889892578125,2831.280029296875,0],["2016-06-07",2844.800048828125,2853.639892578125,2840.1201171875,2848.090087890625,0],["2016-06-08",2857.4599609375,2867.10009765625,2846.5,2862.3798828125,0],["2016-06-09",2871.7900390625,2881.919921875,2843.800048828125,2843.800048828125,0],["2016-06-10",2850.050048828125,2851.530029296875,2812.5,2822.969970703125,0],["2016-06-13",2786.35009765625,2793.300048828125,2771.860107421875,2785.429931640625,0],["2016-06-14",2770.9599609375,2789.06005859375,2763.530029296875,2768.330078125,0],["2016-06-15",2760.800048828125,2779.280029296875,2759.02001953125,2774.25,0],["2016-06-16",2768.949951171875,2770.989990234375,2744.31005859375,2751.56005859375,0],["2016-06-17",2770.6298828125,2774.35009765625,2748.64990234375,2763.419921875,0],["2016-06-20",2785.159912109375,2802.25,2782.719970703125,2800.8701171875,0],["2016-06-21",2801.739990234375,2809.199951171875,2788.639892578125,2789.449951171875,0],["2016-06-22",2797.330078125,2815.219970703125,2786.1298828125,2786.1298828125,0],["2016-06-23",2806.840087890625,2810.43994140625,2793.85009765625,2793.85009765625,0],["2016-06-24",2807.7099609375,2807.7099609375,2715.760009765625,2735.389892578125,0],["2016-06-27",2722.159912109375,2750.27001953125,2709.56005859375,2729.85009765625,0],["2016-06-28",2705.070068359375,2766.570068359375,2703.47998046875,2756.530029296875,0],["2016-06-29",2769.06005859375,2801.47998046875,2767.43994140625,2792.72998046875,0],["2016-06-30",2880.719970703125,2880.719970703125,2831.719970703125,2840.929931640625,0],["2016-07-01",2848.449951171875,2850.179931640625,2832.550048828125,2846.3701171875,0],["2016-07-04",2855.360107421875,2874.89990234375,2842.320068359375,2870.56005859375,0],["2016-07-05",2870.840087890625,2873.669921875,2854.159912109375,2864.669921875,0],["2016-07-07",2859.81005859375,2867.22998046875,2854.2099609375,2862.169921875,0],["2016-07-08",2859.469970703125,2862.22998046875,2830.0,2847.0400390625,0],["2016-07-11",2882.280029296875,2884.580078125,2868.800048828125,2876.139892578125,0],["2016-07-12",2882.949951171875,2901.820068359375,2878.10009765625,2901.820068359375,0],["2016-07-13",2914.7900390625,2917.419921875,2899.919921875,2910.64990234375,0],["2016-07-14",2910.85009765625,2913.64990234375,2903.169921875,2906.919921875,0],["2016-07-15",2932.35009765625,2939.030029296875,2915.14990234375,2925.35009765625,0],["2016-07-18",2930.639892578125,2941.14990234375,2923.75,2928.760009765625,0],["2016-07-19",2927.510009765625,2931.43994140625,2902.409912109375,2919.5400390625,0],["2016-07-20",2934.72998046875,2953.1298828125,2917.139892578125,2945.739990234375,0],["2016-07-21",2946.3701171875,2958.89990234375,2936.4599609375,2940.47998046875,0],["2016-07-22",2925.639892578125,2945.35009765625,2925.050048828125,2945.35009765625,0],["2016-07-25",2951.340087890625,2955.9599609375,2929.85009765625,2929.85009765625,0],["2016-07-26",2917.169921875,2934.02001953125,2902.260009765625,2933.43994140625,0],["2016-07-27",2935.580078125,2941.760009765625,2924.85009765625,2941.489990234375,0],["2016-07-28",2928.580078125,2928.85009765625,2911.090087890625,2918.6201171875,0],["2016-07-29",2887.35009765625,2896.18994140625,2865.659912109375,2868.68994140625,0],["2016-08-01",2875.590087890625,2898.27001953125,2874.3798828125,2892.52001953125,0],["2016-08-02",2869.93994140625,2879.669921875,2847.97998046875,2856.669921875,0],["2016-08-03",2828.52001953125,2839.429931640625,2810.8798828125,2827.580078125,0],["2016-08-04",2839.110107421875,2844.1298828125,2826.35009765625,2831.9599609375,0],["2016-08-05",2837.64990234375,2839.360107421875,2821.610107421875,2828.169921875,0],["2016-08-08",2850.860107421875,2884.840087890625,2849.070068359375,2870.780029296875,0],["2016-08-10",2876.39990234375,2893.340087890625,2869.25,2875.570068359375,0],["2016-08-11",2858.60009765625,2880.699951171875,2853.2900390625,2869.820068359375,0],["2016-08-12",2881.340087890625,2883.159912109375,2856.93994140625,2867.39990234375,0],["2016-08-15",2857.719970703125,2874.320068359375,2855.820068359375,2867.2099609375,0],["2016-08-16",2879.1201171875,2880.7099609375,2858.800048828125,2858.800048828125,0],["2016-08-17",2855.570068359375,2859.77001953125,2841.4599609375,2843.35009765625,0],["2016-08-18",2840.090087890625,2849.5400390625,2830.10009765625,2836.97998046875,0],["2016-08-19",2848.43994140625,2849.0,2835.56005859375,2844.02001953125,0],["2016-08-22",2843.760009765625,2847.429931640625,2831.14990234375,2841.18994140625,0],["2016-08-23",2841.60009765625,2850.429931640625,2834.8701171875,2850.429931640625,0],["2016-08-24",2845.300048828125,2870.719970703125,2843.1201171875,2869.570068359375,0],["2016-08-25",2868.639892578125,2879.580078125,2865.919921875,2876.929931640625,0],["2016-08-26",2876.580078125,2878.10009765625,2854.1298828125,2857.64990234375,0],["2016-08-29",2844.2099609375,2853.070068359375,2828.820068359375,2829.429931640625,0],["2016-08-30",2846.179931640625,2846.3798828125,2823.909912109375,2828.389892578125,0],["2016-08-31",2822.679931640625,2833.419921875,2816.639892578125,2820.590087890625,0],["2016-09-01",2821.929931640625,2836.22998046875,2809.52001953125,2816.469970703125,0],["2016-09-02",2807.429931640625,2820.030029296875,2795.239990234375,2803.919921875,0],["2016-09-05",2828.489990234375,2853.14990234375,2827.31005859375,2851.739990234375,0],["2016-09-06",2856.469970703125,2905.840087890625,2854.39990234375,2896.550048828125,0],["2016-09-07",2899.02001953125,2911.840087890625,2887.06005859375,2893.64990234375,0],["2016-09-08",2894.3798828125,2898.0400390625,2878.56005859375,2894.47998046875,0],["2016-09-09",2878.300048828125,2880.169921875,2863.469970703125,2873.330078125,0],["2016-09-13",2829.409912109375,2847.5,2815.47998046875,2818.3798828125,0],["2016-09-14",2819.340087890625,2822.389892578125,2800.070068359375,2809.35009765625,0],["2016-09-15",2798.429931640625,2809.550048828125,2791.3798828125,2805.52001953125,0],["2016-09-16",2810.429931640625,2832.0400390625,2810.429931640625,2827.449951171875,0],["2016-09-19",2830.669921875,2852.139892578125,2824.8798828125,2852.139892578125,0],["2016-09-20",2844.320068359375,2854.68994140625,2840.949951171875,2854.68994140625,0],["2016-09-21",2845.280029296875,2859.429931640625,2837.47998046875,2850.739990234375,0],["2016-09-22",2876.35009765625,2876.35009765625,2836.5,2846.06005859375,0],["2016-09-23",2853.64990234375,2860.8798828125,2826.60009765625,2856.949951171875,0],["2016-09-26",2851.739990234375,2857.0,2840.64990234375,2849.93994140625,0],["2016-09-27",2833.0400390625,2865.699951171875,2831.8701171875,2860.22998046875,0],["2016-09-28",2863.3798828125,2866.219970703125,2849.820068359375,2858.010009765625,0],["2016-09-29",2870.090087890625,2885.7099609375,2868.080078125,2885.7099609375,0],["2016-09-30",2859.699951171875,2869.469970703125,2847.300048828125,2869.469970703125,0],["2016-10-03",2879.85009765625,2888.330078125,2861.949951171875,2870.840087890625,0],["2016-10-04",2871.169921875,2885.14990234375,2870.659912109375,2884.639892578125,0],["2016-10-05",2871.489990234375,2891.239990234375,2870.449951171875,2881.7900390625,0],["2016-10-06",2896.550048828125,2901.72998046875,2883.909912109375,2885.219970703125,0],["2016-10-07",2890.68994140625,2891.530029296875,2867.530029296875,2875.239990234375,0],["2016-10-10",2869.85009765625,2874.550048828125,2863.330078125,2870.239990234375,0],["2016-10-11",2872.7900390625,2876.8798828125,2849.1201171875,2856.1298828125,0],["2016-10-12",2841.0400390625,2844.85009765625,2813.7099609375,2813.7099609375,0],["2016-10-13",2805.169921875,2808.669921875,2783.330078125,2805.47998046875,0],["2016-10-14",2805.050048828125,2817.260009765625,2803.820068359375,2815.239990234375,0],["2016-10-17",2811.419921875,2817.070068359375,2793.550048828125,2817.070068359375,0],["2016-10-18",2815.72998046875,2830.7099609375,2814.909912109375,2830.6298828125,0],["2016-10-19",2830.070068359375,2844.6201171875,2824.800048828125,2844.6201171875,0],["2016-10-20",2853.820068359375,2856.64990234375,2834.85009765625,2842.6201171875,0],["2016-10-21",2842.4599609375,2842.7900390625,2818.8701171875,2831.06005859375,0],["2016-10-24",2842.4599609375,2857.260009765625,2834.070068359375,2856.679931640625,0],["2016-10-25",2854.360107421875,2860.739990234375,2851.260009765625,2854.050048828125,0],["2016-10-26",2845.530029296875,2846.68994140625,2825.070068359375,2828.570068359375,0],["2016-10-27",2831.139892578125,2836.9599609375,2820.820068359375,2828.93994140625,0],["2016-10-28",2823.7099609375,2825.639892578125,2806.31005859375,2816.260009765625,0],["2016-10-31",2795.1298828125,2821.669921875,2794.85009765625,2813.8701171875,0],["2016-11-01",2814.080078125,2832.3701171875,2811.679931640625,2813.68994140625,0],["2016-11-02",2799.1298828125,2813.10009765625,2796.7099609375,2807.139892578125,0],["2016-11-03",2801.60009765625,2807.610107421875,2789.56005859375,2802.080078125,0],["2016-11-04",2797.6298828125,2799.570068359375,2784.260009765625,2788.800048828125,0],["2016-11-07",2800.530029296875,2815.429931640625,2793.449951171875,2800.949951171875,0],["2016-11-08",2813.909912109375,2825.18994140625,2798.989990234375,2820.239990234375,0],["2016-11-09",2837.0,2838.260009765625,2760.969970703125,2789.8798828125,0],["2016-11-10",2822.8701171875,2839.969970703125,2819.89990234375,2834.090087890625,0],["2016-11-11",2822.1201171875,2836.35009765625,2803.85009765625,2814.60009765625,0],["2016-11-14",2807.340087890625,2809.6298828125,2780.9599609375,2787.27001953125,0],["2016-11-15",2778.72998046875,2808.2099609375,2778.070068359375,2797.550048828125,0],["2016-11-16",2803.6298828125,2819.39990234375,2793.639892578125,2793.989990234375,0],["2016-11-17",2797.929931640625,2818.909912109375,2795.469970703125,2813.47998046875,0],["2016-11-18",2817.449951171875,2840.4599609375,2814.110107421875,2838.64990234375,0],["2016-11-21",2836.89990234375,2839.60009765625,2816.669921875,2816.669921875,0],["2016-11-22",2835.909912109375,2839.949951171875,2822.199951171875,2822.199951171875,0],["2016-11-23",2834.110107421875,2841.389892578125,2828.550048828125,2839.68994140625,0],["2016-11-24",2834.39990234375,2852.340087890625,2813.780029296875,2843.719970703125,0],["2016-11-25",2845.469970703125,2870.389892578125,2844.35009765625,2859.330078125,0],["2016-11-28",2864.110107421875,2889.85009765625,2862.14990234375,2874.64990234375,0],["2016-11-29",2881.780029296875,2882.110107421875,2867.8701171875,2879.139892578125,0],["2016-11-30",2915.419921875,2915.419921875,2894.989990234375,2905.169921875,0],["2016-12-01",2913.64990234375,2928.580078125,2912.22998046875,2928.580078125,0],["2016-12-02",2930.340087890625,2933.330078125,2914.889892578125,2919.3701171875,0],["2016-12-05",2918.889892578125,2943.260009765625,2914.679931640625,2943.050048828125,0],["2016-12-06",2943.300048828125,2955.169921875,2941.6201171875,2949.1201171875,0],["2016-12-07",2957.419921875,2961.39990234375,2948.489990234375,2959.840087890625,0],["2016-12-08",2965.330078125,2980.77001953125,2956.030029296875,2958.860107421875,0],["2016-12-09",2957.530029296875,2964.97998046875,2949.8701171875,2956.1298828125,0],["2016-12-12",2960.1201171875,2965.3701171875,2937.14990234375,2952.18994140625,0],["2016-12-13",2952.840087890625,2956.97998046875,2939.56005859375,2955.22998046875,0],["2016-12-14",2963.280029296875,2969.010009765625,2952.75,2954.06005859375,0],["2016-12-15",2938.14990234375,2943.7900390625,2921.989990234375,2930.77001953125,0],["2016-12-16",2934.2900390625,2942.47998046875,2930.320068359375,2937.860107421875,0],["2016-12-19",2930.010009765625,2931.679931640625,2910.530029296875,2913.080078125,0],["2016-12-20",2917.110107421875,2925.280029296875,2903.469970703125,2911.31005859375,0],["2016-12-21",2912.3798828125,2924.419921875,2901.699951171875,2901.699951171875,0],["2016-12-22",2899.64990234375,2902.800048828125,2874.179931640625,2882.0400390625,0],["2016-12-23",2869.449951171875,2877.8798828125,2866.169921875,2871.050048828125,0],["2016-12-27",2861.60009765625,2887.580078125,2857.909912109375,2885.760009765625,0],["2016-12-28",2885.679931640625,2900.419921875,2884.550048828125,2898.300048828125,0],["2016-12-29",2885.159912109375,2891.219970703125,2878.179931640625,2889.14990234375,0],["2016-12-30",2898.260009765625,2903.35009765625,2880.760009765625,2880.760009765625,0],["2017-01-03",2887.0,2899.669921875,2869.659912109375,2898.969970703125,0],["2017-01-04",2897.179931640625,2932.35009765625,2897.179931640625,2921.31005859375,0],["2017-01-05",2941.469970703125,2968.14990234375,2936.52001953125,2954.139892578125,0],["2017-01-06",2964.820068359375,2970.7900390625,2954.860107421875,2962.6298828125,0],["2017-01-09",2962.1298828125,2986.489990234375,2961.969970703125,2981.5400390625,0],["2017-01-10",2972.929931640625,3006.02001953125,2971.3701171875,3006.02001953125,0],["2017-01-11",3009.72998046875,3018.89990234375,2995.429931640625,3000.93994140625,0],["2017-01-12",3010.7099609375,3022.219970703125,2991.409912109375,2993.0,0],["2017-01-13",3001.06005859375,3025.840087890625,2999.010009765625,3025.070068359375,0],["2017-01-16",3024.610107421875,3027.4599609375,2999.530029296875,3013.1201171875,0],["2017-01-17",3009.919921875,3012.77001953125,3000.860107421875,3012.77001953125,0],["2017-01-18",3000.800048828125,3008.260009765625,2988.070068359375,3000.219970703125,0],["2017-01-19",3004.2900390625,3011.409912109375,2995.14990234375,3008.219970703125,0],["2017-01-20",3006.43994140625,3016.449951171875,3003.800048828125,3011.080078125,0],["2017-01-23",3010.860107421875,3026.919921875,3008.02001953125,3025.47998046875,0],["2017-01-24",3024.669921875,3043.97998046875,3022.530029296875,3041.949951171875,0],["2017-01-25",3057.97998046875,3061.919921875,3033.25,3039.93994140625,0],["2017-01-26",3049.860107421875,3058.97998046875,3044.780029296875,3051.780029296875,0],["2017-01-27",3064.550048828125,3065.1298828125,3054.639892578125,3064.85009765625,0],["2017-01-31",3053.699951171875,3056.320068359375,3031.179931640625,3046.800048828125,0],["2017-02-01",3045.93994140625,3073.3701171875,3041.469970703125,3067.489990234375,0],["2017-02-02",3063.949951171875,3068.47998046875,3036.760009765625,3044.080078125,0],["2017-02-03",3047.080078125,3048.1201171875,3030.64990234375,3041.93994140625,0],["2017-02-06",3047.68994140625,3062.89990234375,3040.659912109375,3056.909912109375,0],["2017-02-07",3053.050048828125,3076.52001953125,3052.300048828125,3071.639892578125,0],["2017-02-08",3069.199951171875,3072.89990234375,3055.800048828125,3066.530029296875,0],["2017-02-09",3067.139892578125,3091.280029296875,3067.139892578125,3079.9599609375,0],["2017-02-10",3090.56005859375,3104.300048828125,3088.719970703125,3100.389892578125,0],["2017-02-13",3107.639892578125,3118.300048828125,3105.580078125,3111.6298828125,0],["2017-02-14",3093.909912109375,3097.2099609375,3064.590087890625,3072.469970703125,0],["2017-02-15",3081.300048828125,3093.2099609375,3077.639892578125,3088.47998046875,0],["2017-02-16",3088.840087890625,3096.739990234375,3079.110107421875,3096.68994140625,0],["2017-02-17",3099.199951171875,3114.699951171875,3099.199951171875,3107.64990234375,0],["2017-02-20",3106.81005859375,3109.179931640625,3092.820068359375,3096.68994140625,0],["2017-02-21",3100.929931640625,3101.179931640625,3086.570068359375,3094.18994140625,0],["2017-02-22",3104.1201171875,3123.7900390625,3101.25,3122.199951171875,0],["2017-02-23",3119.81005859375,3137.570068359375,3114.7900390625,3137.570068359375,0],["2017-02-24",3136.239990234375,3138.969970703125,3110.89990234375,3117.030029296875,0],["2017-02-27",3101.179931640625,3113.6298828125,3094.89990234375,3108.6201171875,0],["2017-02-28",3095.47998046875,3106.47998046875,3089.909912109375,3096.610107421875,0],["2017-03-01",3106.300048828125,3129.68994140625,3104.590087890625,3122.77001953125,0],["2017-03-02",3147.969970703125,3158.260009765625,3123.330078125,3136.47998046875,0],["2017-03-03",3121.199951171875,3125.10009765625,3104.330078125,3122.340087890625,0],["2017-03-06",3121.9599609375,3128.77001953125,3109.889892578125,3121.510009765625,0],["2017-03-07",3121.179931640625,3131.64990234375,3120.2099609375,3130.43994140625,0],["2017-03-08",3128.449951171875,3150.840087890625,3127.18994140625,3145.2900390625,0],["2017-03-09",3135.7099609375,3137.18994140625,3114.669921875,3118.840087890625,0],["2017-03-10",3114.75,3146.3798828125,3106.97998046875,3133.35009765625,0],["2017-03-13",3139.0400390625,3150.830078125,3132.22998046875,3147.14990234375,0],["2017-03-14",3147.93994140625,3152.1298828125,3135.02001953125,3143.39990234375,0],["2017-03-15",3133.409912109375,3142.5,3116.340087890625,3137.429931640625,0],["2017-03-16",3155.320068359375,3168.260009765625,3150.159912109375,3163.52001953125,0],["2017-03-17",3168.919921875,3177.89990234375,3164.449951171875,3169.3798828125,0],["2017-03-20",3162.2099609375,3172.739990234375,3147.889892578125,3165.699951171875,0],["2017-03-21",3170.47998046875,3172.6298828125,3156.77001953125,3158.570068359375,0],["2017-03-22",3128.260009765625,3131.919921875,3114.330078125,3118.18994140625,0],["2017-03-23",3125.179931640625,3131.22998046875,3117.6298828125,3126.929931640625,0],["2017-03-24",3129.179931640625,3148.889892578125,3124.469970703125,3142.89990234375,0],["2017-03-27",3122.050048828125,3133.760009765625,3112.389892578125,3126.8798828125,0],["2017-03-28",3139.800048828125,3158.969970703125,3139.0400390625,3157.820068359375,0],["2017-03-29",3166.77001953125,3188.02001953125,3166.2099609375,3184.570068359375,0],["2017-03-30",3184.43994140625,3187.43994140625,3168.27001953125,3173.239990234375,0],["2017-03-31",3172.06005859375,3181.610107421875,3171.489990234375,3175.110107421875,0],["2017-04-03",3180.27001953125,3188.169921875,3179.6201171875,3187.510009765625,0],["2017-04-04",3182.320068359375,3189.81005859375,3175.14990234375,3179.06005859375,0],["2017-04-05",3176.909912109375,3182.43994140625,3157.030029296875,3176.550048828125,0],["2017-04-06",3167.60009765625,3175.590087890625,3157.360107421875,3175.590087890625,0],["2017-04-07",3171.219970703125,3177.27001953125,3144.5,3177.27001953125,0],["2017-04-10",3177.27001953125,3182.43994140625,3170.179931640625,3181.449951171875,0],["2017-04-11",3180.02001953125,3186.4599609375,3164.2099609375,3174.75,0],["2017-04-12",3170.580078125,3186.5,3165.219970703125,3186.010009765625,0],["2017-04-13",3162.52001953125,3176.6298828125,3160.280029296875,3169.239990234375,0],["2017-04-17",3159.18994140625,3160.139892578125,3136.929931640625,3138.300048828125,0],["2017-04-18",3159.8798828125,3162.580078125,3134.280029296875,3137.5400390625,0],["2017-04-19",3129.739990234375,3129.8701171875,3113.89990234375,3126.280029296875,0],["2017-04-20",3119.919921875,3144.050048828125,3117.969970703125,3137.8798828125,0],["2017-04-21",3150.090087890625,3156.030029296875,3138.929931640625,3139.830078125,0],["2017-04-24",3156.889892578125,3156.889892578125,3129.260009765625,3144.030029296875,0],["2017-04-25",3145.260009765625,3167.219970703125,3143.219970703125,3163.929931640625,0],["2017-04-26",3164.1201171875,3176.7900390625,3161.989990234375,3173.760009765625,0],["2017-04-27",3172.840087890625,3182.110107421875,3164.5400390625,3171.360107421875,0],["2017-04-28",3172.909912109375,3183.179931640625,3170.139892578125,3175.43994140625,0],["2017-05-02",3183.429931640625,3212.27001953125,3183.409912109375,3211.110107421875,0],["2017-05-03",3224.2099609375,3238.93994140625,3221.75,3237.81005859375,0],["2017-05-04",3236.139892578125,3239.760009765625,3218.409912109375,3228.6201171875,0],["2017-05-05",3228.27001953125,3235.969970703125,3214.8701171875,3229.72998046875,0],["2017-05-08",3240.43994140625,3240.43994140625,3226.06005859375,3236.97998046875,0],["2017-05-09",3247.409912109375,3250.260009765625,3237.68994140625,3249.969970703125,0],["2017-05-11",3261.080078125,3274.330078125,3257.419921875,3271.110107421875,0],["2017-05-12",3267.969970703125,3272.02001953125,3253.5400390625,3255.2900390625,0],["2017-05-15",3262.260009765625,3275.389892578125,3255.199951171875,3264.2099609375,0],["2017-05-16",3259.139892578125,3259.659912109375,3224.739990234375,3227.7099609375,0],["2017-05-17",3220.469970703125,3227.260009765625,3207.47998046875,3224.10009765625,0],["2017-05-18",3192.7900390625,3226.7099609375,3189.699951171875,3221.659912109375,0],["2017-05-19",3217.840087890625,3226.72998046875,3213.760009765625,3216.919921875,0],["2017-05-22",3216.179931640625,3224.25,3208.949951171875,3213.570068359375,0],["2017-05-23",3220.860107421875,3233.860107421875,3216.179931640625,3222.68994140625,0],["2017-05-24",3230.60009765625,3233.47998046875,3220.679931640625,3231.239990234375,0],["2017-05-25",3231.300048828125,3248.169921875,3229.52001953125,3234.3701171875,0],["2017-05-26",3227.3798828125,3233.050048828125,3217.669921875,3219.419921875,0],["2017-05-29",3217.25,3221.239990234375,3211.090087890625,3214.550048828125,0],["2017-05-30",3215.7099609375,3215.7099609375,3195.820068359375,3204.7900390625,0],["2017-05-31",3202.1201171875,3214.830078125,3199.830078125,3210.820068359375,0],["2017-06-01",3214.1201171875,3235.9599609375,3211.10009765625,3235.9599609375,0],["2017-06-02",3242.72998046875,3248.1201171875,3233.590087890625,3240.010009765625,0],["2017-06-05",3242.35009765625,3244.97998046875,3229.260009765625,3238.31005859375,0],["2017-06-06",3237.510009765625,3242.0400390625,3229.590087890625,3235.75,0],["2017-06-07",3237.610107421875,3249.570068359375,3230.489990234375,3230.489990234375,0],["2017-06-08",3236.409912109375,3242.739990234375,3226.639892578125,3237.050048828125,0],["2017-06-09",3243.030029296875,3260.010009765625,3239.97998046875,3254.18994140625,0],["2017-06-12",3256.7099609375,3270.919921875,3243.260009765625,3248.340087890625,0],["2017-06-13",3253.570068359375,3264.919921875,3252.6201171875,3257.52001953125,0],["2017-06-14",3262.820068359375,3264.050048828125,3242.530029296875,3253.429931640625,0],["2017-06-15",3243.93994140625,3247.360107421875,3226.75,3232.090087890625,0],["2017-06-16",3235.179931640625,3246.580078125,3224.18994140625,3231.43994140625,0],["2017-06-19",3239.080078125,3251.719970703125,3238.489990234375,3247.179931640625,0],["2017-06-20",3249.419921875,3254.89990234375,3226.429931640625,3230.419921875,0],["2017-06-21",3213.669921875,3215.97998046875,3196.489990234375,3201.77001953125,0],["2017-06-22",3206.110107421875,3226.679931640625,3202.72998046875,3215.550048828125,0],["2017-06-23",3223.60009765625,3223.60009765625,3200.2099609375,3209.469970703125,0],["2017-06-27",3216.570068359375,3226.18994140625,3211.52001953125,3219.530029296875,0],["2017-06-28",3217.5,3221.22998046875,3203.75,3215.699951171875,0],["2017-06-29",3234.360107421875,3262.1201171875,3234.330078125,3258.64990234375,0],["2017-06-30",3243.7900390625,3246.10009765625,3221.840087890625,3226.47998046875,0],["2017-07-03",3228.909912109375,3234.81005859375,3213.68994140625,3223.4599609375,0],["2017-07-04",3231.260009765625,3233.389892578125,3204.52001953125,3211.169921875,0],["2017-07-05",3209.860107421875,3248.7099609375,3199.97998046875,3248.7099609375,0],["2017-07-06",3248.889892578125,3251.2099609375,3222.260009765625,3226.340087890625,0],["2017-07-07",3219.419921875,3229.669921875,3210.10009765625,3229.010009765625,0],["2017-07-10",3237.419921875,3248.050048828125,3232.9599609375,3246.35009765625,0],["2017-07-11",3248.550048828125,3249.489990234375,3212.889892578125,3218.800048828125,0],["2017-07-12",3219.669921875,3223.360107421875,3196.139892578125,3208.909912109375,0],["2017-07-13",3219.179931640625,3235.669921875,3219.179931640625,3235.669921875,0],["2017-07-14",3240.179931640625,3287.429931640625,3236.320068359375,3287.429931640625,0],["2017-07-17",3296.4599609375,3301.3701171875,3287.56005859375,3298.239990234375,0],["2017-07-18",3291.7099609375,3308.27001953125,3289.449951171875,3306.080078125,0],["2017-07-19",3303.010009765625,3327.800048828125,3299.1298828125,3325.070068359375,0],["2017-07-20",3326.820068359375,3331.1298828125,3287.4599609375,3293.1298828125,0],["2017-07-21",3292.840087890625,3319.360107421875,3290.929931640625,3314.1201171875,0],["2017-07-24",3307.179931640625,3314.9599609375,3294.659912109375,3310.800048828125,0],["2017-07-25",3314.2900390625,3332.550048828125,3313.669921875,3327.830078125,0],["2017-07-26",3336.760009765625,3347.530029296875,3324.18994140625,3336.719970703125,0],["2017-07-27",3342.77001953125,3354.7099609375,3340.2099609375,3354.7099609375,0],["2017-07-28",3342.419921875,3347.06005859375,3319.409912109375,3330.75,0],["2017-07-31",3338.169921875,3339.090087890625,3319.570068359375,3329.52001953125,0],["2017-08-01",3321.5,3338.260009765625,3321.5,3338.199951171875,0],["2017-08-02",3337.570068359375,3349.090087890625,3321.64990234375,3348.800048828125,0],["2017-08-03",3335.669921875,3343.7099609375,3331.719970703125,3342.919921875,0],["2017-08-04",3346.6201171875,3346.6201171875,3326.52001953125,3326.52001953125,0],["2017-08-07",3329.429931640625,3337.949951171875,3314.389892578125,3320.669921875,0],["2017-08-08",3325.280029296875,3330.75,3307.639892578125,3318.080078125,0],["2017-08-10",3322.070068359375,3342.800048828125,3316.56005859375,3323.239990234375,0],["2017-08-11",3293.75,3297.22998046875,3277.02001953125,3279.719970703125,0],["2017-08-14",3296.43994140625,3310.47998046875,3293.780029296875,3308.68994140625,0],["2017-08-15",3319.840087890625,3322.5,3291.06005859375,3294.929931640625,0],["2017-08-16",3281.800048828125,3284.889892578125,3259.39990234375,3278.949951171875,0],["2017-08-17",3267.35009765625,3271.7099609375,3258.659912109375,3268.8798828125,0],["2017-08-18",3256.25,3270.260009765625,3249.3701171875,3251.989990234375,0],["2017-08-21",3254.8798828125,3261.6298828125,3244.22998046875,3246.989990234375,0],["2017-08-22",3254.389892578125,3275.97998046875,3252.1298828125,3263.7900390625,0],["2017-08-23",3266.2900390625,3278.5400390625,3260.0,3260.050048828125,0],["2017-08-24",3267.570068359375,3276.219970703125,3264.800048828125,3272.159912109375,0],["2017-08-25",3276.409912109375,3276.469970703125,3257.800048828125,3259.570068359375,0],["2017-08-28",3255.52001953125,3273.27001953125,3252.2900390625,3267.6201171875,0],["2017-08-29",3255.8701171875,3263.389892578125,3244.550048828125,3249.340087890625,0],["2017-08-30",3259.1298828125,3269.739990234375,3258.1201171875,3265.260009765625,0],["2017-08-31",3288.56005859375,3288.93994140625,3274.969970703125,3277.260009765625,0],["2017-09-04",3274.389892578125,3275.139892578125,3227.360107421875,3230.969970703125,0],["2017-09-05",3238.030029296875,3258.739990234375,3236.929931640625,3251.260009765625,0],["2017-09-06",3250.3798828125,3254.889892578125,3223.830078125,3232.469970703125,0],["2017-09-07",3241.93994140625,3254.43994140625,3226.89990234375,3228.06005859375,0],["2017-09-08",3226.64990234375,3236.360107421875,3218.340087890625,3228.56005859375,0],["2017-09-11",3239.2900390625,3240.89990234375,3222.110107421875,3228.510009765625,0],["2017-09-12",3240.679931640625,3240.93994140625,3226.22998046875,3235.68994140625,0],["2017-09-13",3234.840087890625,3237.18994140625,3221.10009765625,3230.360107421875,0],["2017-09-14",3229.159912109375,3230.389892578125,3209.5,3220.949951171875,0],["2017-09-15",3211.27001953125,3221.02001953125,3193.409912109375,3209.56005859375,0],["2017-09-18",3230.3798828125,3246.489990234375,3225.47998046875,3241.85009765625,0],["2017-09-19",3249.280029296875,3251.469970703125,3220.56005859375,3225.949951171875,0],["2017-09-20",3220.77001953125,3227.419921875,3213.659912109375,3218.070068359375,0],["2017-09-21",3207.610107421875,3218.800048828125,3203.919921875,3213.820068359375,0],["2017-09-22",3206.510009765625,3222.050048828125,3201.10009765625,3220.25,0],["2017-09-25",3231.860107421875,3234.199951171875,3213.679931640625,3215.909912109375,0],["2017-09-26",3212.929931640625,3217.31005859375,3202.77001953125,3212.0400390625,0],["2017-09-27",3207.300048828125,3242.3701171875,3205.669921875,3236.14990234375,0],["2017-09-28",3242.949951171875,3250.06005859375,3220.070068359375,3227.139892578125,0],["2017-09-29",3222.719970703125,3225.260009765625,3200.72998046875,3219.909912109375,0],["2017-10-02",3233.949951171875,3264.889892578125,3231.22998046875,3262.10009765625,0],["2017-10-03",3269.489990234375,3270.080078125,3232.06005859375,3246.080078125,0],["2017-10-04",3245.35009765625,3247.02001953125,3230.81005859375,3236.64990234375,0],["2017-10-05",3235.2900390625,3264.6201171875,3233.85009765625,3261.840087890625,0],["2017-10-06",3267.800048828125,3291.2900390625,3264.47998046875,3291.2900390625,0],["2017-10-09",3296.489990234375,3300.8798828125,3279.320068359375,3291.56005859375,0],["2017-10-10",3292.3701171875,3296.090087890625,3278.429931640625,3288.949951171875,0],["2017-10-11",3294.6298828125,3301.070068359375,3272.360107421875,3280.280029296875,0],["2017-10-12",3292.89990234375,3306.360107421875,3287.22998046875,3303.090087890625,0],["2017-10-13",3304.81005859375,3326.669921875,3303.300048828125,3319.110107421875,0],["2017-10-16",3323.239990234375,3333.97998046875,3317.739990234375,3323.06005859375,0],["2017-10-17",3328.60009765625,3342.3701171875,3322.820068359375,3329.030029296875,0],["2017-10-19",3340.419921875,3354.27001953125,3324.56005859375,3334.909912109375,0],["2017-10-20",3343.139892578125,3347.080078125,3333.22998046875,3340.72998046875,0],["2017-10-23",3348.659912109375,3360.949951171875,3340.760009765625,3349.800048828125,0],["2017-10-24",3348.449951171875,3354.72998046875,3333.409912109375,3334.669921875,0],["2017-10-25",3328.820068359375,3344.5,3327.179931640625,3343.8798828125,0],["2017-10-26",3331.679931640625,3356.419921875,3331.679931640625,3356.25,0],["2017-10-27",3361.2099609375,3386.43994140625,3360.760009765625,3386.43994140625,0],["2017-10-30",3385.60009765625,3392.14990234375,3369.219970703125,3375.969970703125,0],["2017-10-31",3364.0,3382.1201171875,3364.0,3374.080078125,0],["2017-11-01",3377.18994140625,3395.760009765625,3374.580078125,3391.610107421875,0],["2017-11-02",3384.080078125,3393.929931640625,3358.389892578125,3380.5,0],["2017-11-03",3382.25,3383.60009765625,3366.929931640625,3382.31005859375,0],["2017-11-06",3380.360107421875,3384.199951171875,3368.10009765625,3381.85009765625,0],["2017-11-07",3389.889892578125,3416.72998046875,3389.889892578125,3413.10009765625,0],["2017-11-08",3409.330078125,3422.840087890625,3402.35009765625,3421.25,0],["2017-11-09",3420.260009765625,3429.2099609375,3409.110107421875,3423.909912109375,0],["2017-11-10",3409.570068359375,3431.070068359375,3403.989990234375,3420.10009765625,0],["2017-11-13",3414.919921875,3428.659912109375,3413.669921875,3419.1298828125,0],["2017-11-14",3422.0400390625,3422.4599609375,3393.659912109375,3399.090087890625,0],["2017-11-15",3390.9599609375,3396.080078125,3366.610107421875,3368.699951171875,0],["2017-11-16",3368.949951171875,3376.1201171875,3341.300048828125,3341.300048828125,0],["2017-11-17",3365.699951171875,3385.330078125,3363.47998046875,3382.3798828125,0],["2017-11-20",3382.580078125,3390.969970703125,3374.89990234375,3386.590087890625,0],["2017-11-21",3394.159912109375,3429.7900390625,3392.8701171875,3423.3798828125,0],["2017-11-22",3433.72998046875,3442.780029296875,3430.02001953125,3430.02001953125,0],["2017-11-23",3439.0400390625,3440.580078125,3417.260009765625,3423.169921875,0],["2017-11-24",3430.080078125,3445.030029296875,3421.860107421875,3442.14990234375,0],["2017-11-27",3442.889892578125,3445.6201171875,3431.330078125,3436.360107421875,0],["2017-11-28",3435.7099609375,3443.639892578125,3427.550048828125,3442.35009765625,0],["2017-11-29",3447.800048828125,3449.320068359375,3431.610107421875,3438.989990234375,0],["2017-11-30",3429.070068359375,3441.18994140625,3419.739990234375,3433.5400390625,0],["2017-12-01",3441.85009765625,3462.780029296875,3440.260009765625,3449.5400390625,0],["2017-12-04",3449.47998046875,3454.1201171875,3434.18994140625,3438.469970703125,0],["2017-12-05",3435.889892578125,3455.969970703125,3431.1298828125,3438.06005859375,0],["2017-12-06",3426.590087890625,3429.409912109375,3387.72998046875,3397.2099609375,0],["2017-12-07",3401.580078125,3409.6201171875,3377.9599609375,3388.139892578125,0],["2017-12-08",3394.389892578125,3431.639892578125,3394.389892578125,3424.639892578125,0],["2017-12-11",3430.199951171875,3463.02001953125,3428.239990234375,3460.449951171875,0],["2017-12-12",3459.64990234375,3465.5400390625,3447.489990234375,3465.5400390625,0],["2017-12-13",3459.929931640625,3469.070068359375,3451.0,3468.77001953125,0],["2017-12-14",3469.280029296875,3469.360107421875,3428.3798828125,3435.780029296875,0],["2017-12-15",3416.2900390625,3424.5400390625,3412.22998046875,3416.93994140625,0],["2017-12-18",3422.89990234375,3427.64990234375,3404.1201171875,3414.820068359375,0],["2017-12-19",3422.010009765625,3426.22998046875,3404.469970703125,3404.469970703125,0],["2017-12-20",3403.699951171875,3406.75,3389.010009765625,3394.8701171875,0],["2017-12-21",3389.179931640625,3395.6298828125,3381.449951171875,3382.530029296875,0],["2017-12-22",3390.300048828125,3397.070068359375,3380.639892578125,3385.7099609375,0],["2017-12-26",3383.97998046875,3386.06005859375,3370.219970703125,3378.159912109375,0],["2017-12-27",3383.3798828125,3396.780029296875,3380.919921875,3391.669921875,0],["2017-12-28",3391.610107421875,3404.81005859375,3390.860107421875,3399.10009765625,0],["2017-12-29",3400.909912109375,3407.260009765625,3390.469970703125,3402.919921875,0],["2018-01-02",3406.47998046875,3433.820068359375,3403.8701171875,3430.300048828125,0],["2018-01-03",3434.699951171875,3468.18994140625,3432.8701171875,3464.280029296875,0],["2018-01-04",3476.429931640625,3501.159912109375,3465.949951171875,3501.159912109375,0],["2018-01-05",3502.340087890625,3503.679931640625,3480.219970703125,3489.449951171875,0],["2018-01-08",3498.6201171875,3514.760009765625,3494.5400390625,3512.179931640625,0],["2018-01-09",3514.760009765625,3531.56005859375,3514.52001953125,3524.64990234375,0],["2018-01-10",3518.760009765625,3523.4599609375,3511.030029296875,3520.449951171875,0],["2018-01-11",3523.93994140625,3523.93994140625,3511.6201171875,3512.679931640625,0],["2018-01-12",3527.550048828125,3530.68994140625,3516.72998046875,3520.56005859375,0],["2018-01-15",3532.010009765625,3539.169921875,3528.639892578125,3536.409912109375,0],["2018-01-16",3537.080078125,3557.0400390625,3527.72998046875,3550.2099609375,0],["2018-01-17",3543.360107421875,3549.219970703125,3534.889892578125,3541.909912109375,0],["2018-01-18",3555.5400390625,3561.449951171875,3517.89990234375,3521.31005859375,0],["2018-01-19",3515.52001953125,3552.0400390625,3514.7099609375,3550.360107421875,0],["2018-01-22",3551.9599609375,3569.429931640625,3541.97998046875,3569.429931640625,0],["2018-01-23",3577.219970703125,3594.699951171875,3575.97998046875,3592.080078125,0],["2018-01-24",3591.47998046875,3611.68994140625,3581.330078125,3609.239990234375,0],["2018-01-25",3609.52001953125,3609.6298828125,3565.27001953125,3572.6201171875,0],["2018-01-26",3574.090087890625,3576.340087890625,3561.18994140625,3567.139892578125,0],["2018-01-29",3577.419921875,3591.179931640625,3575.7900390625,3577.070068359375,0],["2018-01-30",3563.93994140625,3575.760009765625,3548.739990234375,3548.739990234375,0],["2018-01-31",3531.469970703125,3544.780029296875,3526.139892578125,3533.989990234375,0],["2018-02-01",3536.929931640625,3556.659912109375,3528.330078125,3547.22998046875,0],["2018-02-02",3545.179931640625,3545.7099609375,3522.64990234375,3529.820068359375,0],["2018-02-05",3483.070068359375,3491.0,3470.1201171875,3482.929931640625,0],["2018-02-06",3414.0,3414.239990234375,3353.9599609375,3406.3798828125,0],["2018-02-07",3445.830078125,3460.199951171875,3377.18994140625,3383.77001953125,0],["2018-02-08",3421.300048828125,3426.02001953125,3376.81005859375,3415.89990234375,0],["2018-02-09",3354.840087890625,3382.659912109375,3340.550048828125,3377.239990234375,0],["2018-02-12",3384.97998046875,3400.360107421875,3372.699951171875,3384.97998046875,0],["2018-02-13",3404.070068359375,3438.25,3399.820068359375,3415.070068359375,0],["2018-02-14",3431.610107421875,3436.89990234375,3402.860107421875,3402.860107421875,0],["2018-02-15",3415.969970703125,3445.8798828125,3415.510009765625,3443.510009765625,0],["2018-02-19",3462.110107421875,3491.419921875,3457.5400390625,3487.8798828125,0],["2018-02-20",3483.35009765625,3485.3798828125,3463.929931640625,3476.530029296875,0],["2018-02-21",3474.340087890625,3520.679931640625,3472.93994140625,3516.22998046875,0],["2018-02-22",3503.090087890625,3506.239990234375,3482.409912109375,3488.4599609375,0],["2018-02-23",3509.050048828125,3542.489990234375,3508.85009765625,3533.219970703125,0],["2018-02-26",3543.27001953125,3561.010009765625,3535.909912109375,3555.85009765625,0],["2018-02-27",3566.969970703125,3574.590087890625,3540.389892578125,3540.389892578125,0],["2018-02-28",3565.2099609375,3565.2099609375,3505.090087890625,3517.93994140625,0],["2018-03-01",3493.43994140625,3513.85009765625,3481.360107421875,3513.85009765625,0],["2018-03-02",3479.5400390625,3491.530029296875,3470.8701171875,3479.199951171875,0],["2018-03-05",3490.06005859375,3492.5,3429.449951171875,3438.610107421875,0],["2018-03-06",3475.39990234375,3494.85009765625,3471.840087890625,3491.919921875,0],["2018-03-07",3467.75,3483.080078125,3447.550048828125,3450.68994140625,0],["2018-03-08",3462.330078125,3483.7900390625,3461.89990234375,3480.43994140625,0],["2018-03-09",3494.429931640625,3495.090087890625,3476.239990234375,3485.570068359375,0],["2018-03-12",3519.25,3551.780029296875,3517.72998046875,3540.18994140625,0],["2018-03-13",3533.530029296875,3555.97998046875,3530.9599609375,3553.72998046875,0],["2018-03-14",3541.389892578125,3548.93994140625,3523.64990234375,3539.409912109375,0],["2018-03-15",3520.81005859375,3535.110107421875,3506.449951171875,3517.72998046875,0],["2018-03-16",3514.699951171875,3519.5400390625,3501.81005859375,3512.139892578125,0],["2018-03-19",3515.949951171875,3515.949951171875,3493.52001953125,3498.2900390625,0],["2018-03-20",3484.419921875,3516.39990234375,3481.800048828125,3513.31005859375,0],["2018-03-21",3516.320068359375,3523.8701171875,3503.260009765625,3511.1298828125,0],["2018-03-22",3523.830078125,3526.25,3485.469970703125,3491.3701171875,0],["2018-03-23",3436.0,3436.080078125,3394.550048828125,3421.389892578125,0],["2018-03-26",3400.949951171875,3430.199951171875,3388.89990234375,3412.4599609375,0],["2018-03-27",3438.5400390625,3443.429931640625,3423.97998046875,3439.35009765625,0],["2018-03-28",3424.10009765625,3424.10009765625,3382.780029296875,3382.780029296875,0],["2018-03-29",3393.860107421875,3440.419921875,3392.669921875,3427.969970703125,0],["2018-04-02",3439.0400390625,3443.8798828125,3424.030029296875,3430.760009765625,0],["2018-04-03",3405.31005859375,3412.14990234375,3387.3798828125,3412.14990234375,0],["2018-04-04",3420.85009765625,3421.02001953125,3338.9599609375,3339.699951171875,0],["2018-04-05",3389.18994140625,3422.639892578125,3383.2099609375,3405.64990234375,0],["2018-04-06",3392.760009765625,3449.39990234375,3384.260009765625,3442.5,0],["2018-04-09",3432.280029296875,3456.81005859375,3413.89990234375,3449.9599609375,0],["2018-04-10",3438.75,3473.840087890625,3434.5400390625,3466.3798828125,0],["2018-04-11",3478.030029296875,3488.330078125,3472.320068359375,3479.760009765625,0],["2018-04-12",3485.610107421875,3493.659912109375,3462.7099609375,3468.610107421875,0],["2018-04-13",3486.669921875,3506.800048828125,3482.989990234375,3501.300048828125,0],["2018-04-16",3509.260009765625,3509.47998046875,3482.2900390625,3497.18994140625,0],["2018-04-17",3505.31005859375,3509.679931640625,3490.760009765625,3498.199951171875,0],["2018-04-18",3521.68994140625,3560.3798828125,3521.18994140625,3557.820068359375,0],["2018-04-19",3573.06005859375,3604.06005859375,3569.110107421875,3598.72998046875,0],["2018-04-20",3578.85009765625,3596.5400390625,3560.2099609375,3573.3798828125,0],["2018-04-23",3566.6298828125,3591.840087890625,3563.18994140625,3579.5400390625,0],["2018-04-24",3581.72998046875,3587.22998046875,3561.139892578125,3584.56005859375,0],["2018-04-25",3562.3701171875,3574.909912109375,3555.22998046875,3568.010009765625,0],["2018-04-26",3582.610107421875,3582.610107421875,3557.489990234375,3570.02001953125,0],["2018-04-27",3586.080078125,3588.300048828125,3569.27001953125,3577.2099609375,0],["2018-04-30",3604.10009765625,3628.429931640625,3595.6298828125,3613.929931640625,0],["2018-05-02",3624.199951171875,3641.64990234375,3607.25,3615.280029296875,0],["2018-05-03",3585.300048828125,3587.68994140625,3556.419921875,3575.679931640625,0],["2018-05-04",3574.5400390625,3575.5,3533.179931640625,3545.3798828125,0],["2018-05-07",3553.469970703125,3554.89990234375,3527.699951171875,3532.860107421875,0],["2018-05-08",3536.85009765625,3550.070068359375,3522.3701171875,3543.169921875,0],["2018-05-09",3558.929931640625,3562.419921875,3526.89990234375,3548.5400390625,0],["2018-05-10",3547.31005859375,3551.280029296875,3536.5400390625,3537.590087890625,0],["2018-05-11",3559.070068359375,3576.179931640625,3541.169921875,3570.169921875,0],["2018-05-14",3569.110107421875,3574.2099609375,3550.780029296875,3562.4599609375,0],["2018-05-15",3557.050048828125,3566.75,3540.22998046875,3540.22998046875,0],["2018-05-16",3532.969970703125,3552.919921875,3521.93994140625,3533.050048828125,0],["2018-05-17",3545.89990234375,3550.6201171875,3530.3798828125,3536.760009765625,0],["2018-05-18",3528.409912109375,3534.550048828125,3517.72998046875,3529.27001953125,0],["2018-05-21",3545.2099609375,3569.360107421875,3544.10009765625,3548.22998046875,0],["2018-05-22",3542.800048828125,3563.139892578125,3537.030029296875,3543.179931640625,0],["2018-05-23",3540.919921875,3541.389892578125,3493.929931640625,3496.27001953125,0],["2018-05-24",3508.8701171875,3532.919921875,3497.97998046875,3528.919921875,0],["2018-05-25",3522.989990234375,3532.360107421875,3511.8798828125,3513.22998046875,0],["2018-05-28",3517.3701171875,3529.260009765625,3513.77001953125,3518.47998046875,0],["2018-05-30",3453.47998046875,3467.080078125,3437.1201171875,3443.949951171875,0],["2018-05-31",3476.4599609375,3478.050048828125,3428.179931640625,3428.179931640625,0],["2018-06-01",3423.5,3433.199951171875,3417.860107421875,3427.510009765625,0],["2018-06-04",3441.199951171875,3467.47998046875,3441.199951171875,3467.47998046875,0],["2018-06-05",3479.780029296875,3487.1298828125,3472.47998046875,3483.159912109375,0],["2018-06-06",3483.320068359375,3492.340087890625,3460.2900390625,3467.81005859375,0],["2018-06-07",3488.25,3489.409912109375,3460.489990234375,3473.080078125,0],["2018-06-08",3460.260009765625,3474.090087890625,3432.179931640625,3436.3701171875,0],["2018-06-11",3450.070068359375,3452.97998046875,3427.139892578125,3441.68994140625,0],["2018-06-12",3438.580078125,3449.39990234375,3428.5400390625,3430.68994140625,0],["2018-06-13",3429.860107421875,3432.639892578125,3388.919921875,3392.510009765625,0],["2018-06-14",3380.3701171875,3388.8798828125,3345.179931640625,3356.72998046875,0],["2018-06-18",3314.080078125,3335.679931640625,3299.81005859375,3324.0400390625,0],["2018-06-19",3324.989990234375,3341.639892578125,3297.25,3301.35009765625,0],["2018-06-20",3309.929931640625,3333.929931640625,3297.669921875,3315.89990234375,0],["2018-06-21",3315.22998046875,3326.590087890625,3299.050048828125,3300.0,0],["2018-06-22",3289.429931640625,3294.840087890625,3270.14990234375,3287.39990234375,0],["2018-06-25",3279.530029296875,3285.68994140625,3246.919921875,3260.840087890625,0],["2018-06-26",3245.7900390625,3285.22998046875,3237.77001953125,3280.8701171875,0],["2018-06-27",3281.7099609375,3296.2900390625,3251.360107421875,3254.77001953125,0],["2018-06-28",3245.919921875,3266.68994140625,3244.179931640625,3257.570068359375,0],["2018-06-29",3269.199951171875,3286.919921875,3251.1201171875,3268.699951171875,0],["2018-07-02",3277.429931640625,3280.18994140625,3231.679931640625,3238.93994140625,0],["2018-07-03",3245.669921875,3254.8798828125,3218.6201171875,3235.89990234375,0],["2018-07-04",3230.590087890625,3249.52001953125,3224.6201171875,3244.889892578125,0],["2018-07-05",3247.3701171875,3265.590087890625,3239.139892578125,3256.7099609375,0],["2018-07-06",3232.9599609375,3233.840087890625,3176.260009765625,3191.820068359375,0],["2018-07-09",3197.7900390625,3233.830078125,3196.14990234375,3228.820068359375,0],["2018-07-10",3250.169921875,3274.949951171875,3249.300048828125,3274.830078125,0],["2018-07-11",3239.429931640625,3251.52001953125,3220.14990234375,3249.080078125,0],["2018-07-12",3247.860107421875,3263.419921875,3240.219970703125,3253.010009765625,0],["2018-07-13",3257.530029296875,3265.919921875,3251.85009765625,3260.35009765625,0],["2018-07-16",3260.830078125,3267.110107421875,3231.090087890625,3232.7900390625,0],["2018-07-17",3240.35009765625,3247.840087890625,3226.050048828125,3239.639892578125,0],["2018-07-18",3251.280029296875,3258.929931640625,3239.929931640625,3240.5,0],["2018-07-19",3255.949951171875,3283.919921875,3249.72998046875,3277.580078125,0],["2018-07-20",3291.43994140625,3298.77001953125,3281.340087890625,3297.830078125,0],["2018-07-23",3294.52001953125,3297.93994140625,3278.139892578125,3293.7099609375,0],["2018-07-24",3295.320068359375,3308.419921875,3286.429931640625,3292.64990234375,0],["2018-07-25",3304.550048828125,3333.3798828125,3301.85009765625,3326.830078125,0],["2018-07-26",3328.43994140625,3341.419921875,3322.820068359375,3328.60009765625,0],["2018-07-27",3332.919921875,3336.219970703125,3310.739990234375,3324.97998046875,0],["2018-07-30",3314.550048828125,3320.10009765625,3301.1201171875,3307.14990234375,0],["2018-07-31",3284.39990234375,3331.27001953125,3284.219970703125,3319.85009765625,0],["2018-08-01",3331.050048828125,3338.919921875,3308.89990234375,3328.949951171875,0],["2018-08-02",3329.010009765625,3329.18994140625,3278.840087890625,3286.320068359375,0],["2018-08-03",3300.590087890625,3311.639892578125,3264.610107421875,3265.72998046875,0],["2018-08-06",3284.679931640625,3305.22998046875,3278.14990234375,3285.340087890625,0],["2018-08-07",3297.909912109375,3347.97998046875,3297.780029296875,3340.0,0],["2018-08-08",3336.219970703125,3341.52001953125,3308.719970703125,3326.739990234375,0],["2018-08-10",3295.72998046875,3296.080078125,3273.570068359375,3284.780029296875,0],["2018-08-13",3267.93994140625,3268.77001953125,3239.320068359375,3245.340087890625,0],["2018-08-14",3243.27001953125,3253.090087890625,3231.969970703125,3242.8701171875,0],["2018-08-15",3240.929931640625,3242.06005859375,3217.889892578125,3234.1201171875,0],["2018-08-16",3220.85009765625,3230.75,3207.25,3211.929931640625,0],["2018-08-17",3233.8798828125,3244.1201171875,3203.330078125,3209.43994140625,0],["2018-08-20",3211.080078125,3222.840087890625,3200.5400390625,3204.7099609375,0],["2018-08-21",3194.179931640625,3212.139892578125,3187.830078125,3199.889892578125,0],["2018-08-23",3230.18994140625,3256.239990234375,3229.929931640625,3249.889892578125,0],["2018-08-24",3239.090087890625,3239.469970703125,3211.47998046875,3213.0,0],["2018-08-27",3223.409912109375,3237.659912109375,3222.1201171875,3225.6201171875,0],["2018-08-28",3244.260009765625,3263.139892578125,3239.27001953125,3247.550048828125,0],["2018-08-29",3251.010009765625,3256.610107421875,3239.43994140625,3243.919921875,0],["2018-08-30",3247.139892578125,3252.580078125,3217.320068359375,3225.719970703125,0],["2018-08-31",3200.3701171875,3227.60009765625,3199.340087890625,3213.47998046875,0],["2018-09-03",3209.969970703125,3213.889892578125,3193.860107421875,3207.199951171875,0],["2018-09-04",3205.580078125,3218.760009765625,3203.02001953125,3210.510009765625,0],["2018-09-05",3199.6298828125,3208.81005859375,3151.830078125,3156.280029296875,0],["2018-09-06",3158.830078125,3166.510009765625,3139.989990234375,3147.68994140625,0],["2018-09-07",3133.969970703125,3140.030029296875,3119.889892578125,3134.389892578125,0],["2018-09-10",3131.199951171875,3131.43994140625,3105.360107421875,3120.919921875,0],["2018-09-11",3115.469970703125,3119.010009765625,3103.93994140625,3109.909912109375,0],["2018-09-12",3106.989990234375,3132.110107421875,3102.72998046875,3124.64990234375,0],["2018-09-13",3129.919921875,3139.47998046875,3114.739990234375,3131.77001953125,0],["2018-09-14",3146.219970703125,3163.85009765625,3142.9599609375,3161.419921875,0],["2018-09-17",3149.7099609375,3150.830078125,3133.3701171875,3141.39990234375,0],["2018-09-18",3122.8798828125,3140.219970703125,3110.7900390625,3139.340087890625,0],["2018-09-19",3143.4599609375,3181.5,3139.489990234375,3176.570068359375,0],["2018-09-20",3180.429931640625,3189.31005859375,3172.639892578125,3180.429931640625,0],["2018-09-21",3206.93994140625,3225.39990234375,3199.889892578125,3217.679931640625,0],["2018-09-24",3215.68994140625,3232.610107421875,3213.280029296875,3219.159912109375,0],["2018-09-25",3229.89990234375,3243.239990234375,3226.489990234375,3236.080078125,0],["2018-09-26",3248.81005859375,3265.010009765625,3237.909912109375,3239.10009765625,0],["2018-09-27",3244.199951171875,3263.080078125,3232.2099609375,3236.260009765625,0],["2018-09-28",3250.31005859375,3262.169921875,3244.510009765625,3257.050048828125,0],["2018-10-01",3262.429931640625,3268.489990234375,3246.7900390625,3255.4599609375,0],["2018-10-02",3248.5,3253.6201171875,3231.56005859375,3242.64990234375,0],["2018-10-03",3257.31005859375,3272.8798828125,3252.389892578125,3267.39990234375,0],["2018-10-04",3246.969970703125,3248.530029296875,3226.860107421875,3231.590087890625,0],["2018-10-05",3224.35009765625,3230.010009765625,3198.719970703125,3209.7900390625,0],["2018-10-08",3198.239990234375,3202.889892578125,3179.820068359375,3181.449951171875,0],["2018-10-09",3180.60009765625,3187.179931640625,3160.85009765625,3166.60009765625,0],["2018-10-10",3169.330078125,3169.570068359375,3129.5,3131.47998046875,0],["2018-10-11",3074.77001953125,3074.77001953125,3035.199951171875,3047.389892578125,0],["2018-10-12",3055.169921875,3088.77001953125,3043.280029296875,3069.169921875,0],["2018-10-15",3067.800048828125,3067.800048828125,3045.530029296875,3045.969970703125,0],["2018-10-16",3053.239990234375,3058.969970703125,3030.2099609375,3034.31005859375,0],["2018-10-17",3077.860107421875,3087.840087890625,3071.10009765625,3071.10009765625,0],["2018-10-18",3064.06005859375,3074.739990234375,3050.639892578125,3069.669921875,0],["2018-10-19",3046.8701171875,3073.2099609375,3046.699951171875,3062.510009765625,0],["2018-10-22",3057.31005859375,3078.06005859375,3057.159912109375,3078.06005859375,0],["2018-10-23",3057.64990234375,3061.1201171875,3029.60009765625,3031.389892578125,0],["2018-10-24",3044.330078125,3053.070068359375,3031.93994140625,3032.080078125,0],["2018-10-25",2992.0,3012.840087890625,2984.469970703125,3012.840087890625,0],["2018-10-26",3004.35009765625,3006.919921875,2955.679931640625,2972.02001953125,0],["2018-10-29",2989.6298828125,3005.030029296875,2978.639892578125,2981.5400390625,0],["2018-10-30",2969.510009765625,2974.85009765625,2961.22998046875,2966.449951171875,0],["2018-10-31",2978.989990234375,3020.489990234375,2978.659912109375,3018.800048828125,0],["2018-11-01",3045.679931640625,3061.489990234375,3040.929931640625,3060.85009765625,0],["2018-11-02",3081.669921875,3121.27001953125,3077.5,3116.389892578125,0],["2018-11-05",3087.510009765625,3091.909912109375,3056.419921875,3060.6201171875,0],["2018-11-07",3084.5,3092.949951171875,3060.8798828125,3065.360107421875,0],["2018-11-08",3089.0400390625,3097.590087890625,3079.9599609375,3093.239990234375,0],["2018-11-09",3078.3798828125,3079.409912109375,3059.199951171875,3077.969970703125,0],["2018-11-12",3060.300048828125,3089.820068359375,3059.320068359375,3068.14990234375,0],["2018-11-13",3027.909912109375,3056.280029296875,3026.080078125,3053.60009765625,0],["2018-11-14",3049.31005859375,3053.320068359375,3031.469970703125,3043.18994140625,0],["2018-11-15",3042.699951171875,3065.330078125,3031.89990234375,3054.530029296875,0],["2018-11-16",3069.340087890625,3087.89990234375,3060.969970703125,3083.60009765625,0],["2018-11-19",3084.340087890625,3084.7099609375,3054.949951171875,3065.070068359375,0],["2018-11-20",3035.090087890625,3042.93994140625,3023.679931640625,3026.989990234375,0],["2018-11-21",3010.090087890625,3049.239990234375,3007.31005859375,3038.64990234375,0],["2018-11-22",3052.800048828125,3054.159912109375,3032.7900390625,3041.3798828125,0],["2018-11-23",3037.679931640625,3056.110107421875,3034.1201171875,3052.489990234375,0],["2018-11-26",3057.280029296875,3093.3798828125,3056.389892578125,3093.3798828125,0],["2018-11-27",3085.739990234375,3105.800048828125,3074.2099609375,3090.39990234375,0],["2018-11-28",3101.10009765625,3101.179931640625,3078.929931640625,3094.47998046875,0],["2018-11-29",3123.800048828125,3132.419921875,3106.9599609375,3109.43994140625,0],["2018-11-30",3117.909912109375,3130.81005859375,3110.340087890625,3117.610107421875,0],["2018-12-03",3154.219970703125,3192.8798828125,3153.7099609375,3190.6201171875,0],["2018-12-04",3189.530029296875,3190.080078125,3151.719970703125,3167.7900390625,0],["2018-12-05",3132.639892578125,3155.919921875,3127.699951171875,3155.919921875,0],["2018-12-06",3133.800048828125,3134.64990234375,3105.6298828125,3115.52001953125,0],["2018-12-07",3149.5,3149.7099609375,3111.1201171875,3111.1201171875,0],["2018-12-10",3087.280029296875,3087.280029296875,3064.02001953125,3072.43994140625,0],["2018-12-11",3062.43994140625,3075.27001953125,3053.989990234375,3059.280029296875,0],["2018-12-12",3075.6201171875,3101.10009765625,3073.02001953125,3099.989990234375,0],["2018-12-13",3104.070068359375,3125.10009765625,3102.43994140625,3111.080078125,0],["2018-12-14",3087.4599609375,3094.27001953125,3067.300048828125,3077.090087890625,0],["2018-12-17",3091.780029296875,3124.590087890625,3090.919921875,3114.25,0],["2018-12-18",3077.889892578125,3080.77001953125,3045.5400390625,3045.5400390625,0],["2018-12-19",3045.909912109375,3065.3701171875,3042.43994140625,3058.64990234375,0],["2018-12-20",3041.919921875,3064.090087890625,3036.909912109375,3050.6201171875,0],["2018-12-21",3031.18994140625,3070.090087890625,3028.25,3046.0400390625,0],["2018-12-24",3026.860107421875,3051.06005859375,3022.469970703125,3051.06005859375,0],["2018-12-26",3001.530029296875,3022.239990234375,3000.449951171875,3011.14990234375,0],["2018-12-27",3055.429931640625,3076.10009765625,3041.909912109375,3044.739990234375,0],["2018-12-28",3049.6298828125,3069.18994140625,3039.85009765625,3053.429931640625,0],["2018-12-31",3064.090087890625,3070.489990234375,3061.530029296875,3068.760009765625,0],["2019-01-02",3072.989990234375,3081.010009765625,3028.840087890625,3038.889892578125,0],["2019-01-03",3022.27001953125,3041.030029296875,3002.39990234375,3012.8798828125,0],["2019-01-04",2994.02001953125,3059.22998046875,2993.419921875,3059.22998046875,0],["2019-01-07",3101.260009765625,3104.320068359375,3084.8798828125,3102.800048828125,0],["2019-01-08",3108.3798828125,3126.639892578125,3099.330078125,3122.93994140625,0],["2019-01-09",3141.97998046875,3159.31005859375,3139.030029296875,3158.070068359375,0],["2019-01-10",3154.64990234375,3183.510009765625,3147.7099609375,3183.510009765625,0],["2019-01-11",3198.760009765625,3209.64990234375,3191.719970703125,3198.64990234375,0],["2019-01-14",3205.14990234375,3205.719970703125,3173.4599609375,3173.4599609375,0],["2019-01-15",3191.35009765625,3223.610107421875,3190.7099609375,3212.300048828125,0],["2019-01-16",3220.22998046875,3230.77001953125,3211.56005859375,3229.110107421875,0],["2019-01-17",3231.550048828125,3235.139892578125,3208.8798828125,3214.43994140625,0],["2019-01-18",3221.429931640625,3233.699951171875,3217.239990234375,3224.340087890625,0],["2019-01-21",3233.719970703125,3250.27001953125,3220.56005859375,3220.56005859375,0],["2019-01-22",3218.949951171875,3218.949951171875,3192.7099609375,3192.7099609375,0],["2019-01-23",3185.68994140625,3193.889892578125,3165.090087890625,3171.110107421875,0],["2019-01-24",3174.590087890625,3190.72998046875,3153.610107421875,3190.72998046875,0],["2019-01-25",3196.679931640625,3220.679931640625,3194.489990234375,3202.25,0],["2019-01-28",3203.780029296875,3218.43994140625,3194.679931640625,3199.5,0],["2019-01-29",3191.860107421875,3196.090087890625,3176.1298828125,3187.68994140625,0],["2019-01-30",3188.429931640625,3194.280029296875,3169.2900390625,3174.3798828125,0],["2019-01-31",3187.72998046875,3197.97998046875,3183.679931640625,3190.169921875,0],["2019-02-01",3194.219970703125,3205.030029296875,3182.35009765625,3188.679931640625,0],["2019-02-04",3192.360107421875,3197.9599609375,3182.169921875,3184.56005859375,0],["2019-02-07",3211.929931640625,3215.89990234375,3194.179931640625,3200.639892578125,0],["2019-02-08",3177.909912109375,3205.25,3177.909912109375,3202.0400390625,0],["2019-02-11",3176.0,3206.27001953125,3174.0,3206.27001953125,0],["2019-02-12",3202.860107421875,3213.679931640625,3198.75,3201.14990234375,0],["2019-02-13",3219.89990234375,3244.77001953125,3219.77001953125,3244.77001953125,0],["2019-02-14",3240.6201171875,3253.669921875,3235.800048828125,3253.159912109375,0],["2019-02-15",3248.449951171875,3259.7900390625,3229.85009765625,3239.739990234375,0],["2019-02-18",3258.81005859375,3276.610107421875,3256.860107421875,3265.969970703125,0],["2019-02-19",3267.070068359375,3280.0400390625,3258.7099609375,3259.800048828125,0],["2019-02-20",3275.35009765625,3285.60009765625,3266.889892578125,3278.3798828125,0],["2019-02-21",3273.570068359375,3286.080078125,3262.989990234375,3277.909912109375,0],["2019-02-22",3256.929931640625,3273.159912109375,3256.169921875,3269.89990234375,0],["2019-02-25",3273.449951171875,3276.469970703125,3252.659912109375,3272.35009765625,0],["2019-02-26",3272.1201171875,3273.820068359375,3252.580078125,3261.659912109375,0],["2019-02-27",3261.989990234375,3284.72998046875,3245.7099609375,3250.02001953125,0],["2019-02-28",3249.81005859375,3250.419921875,3212.68994140625,3212.68994140625,0],["2019-03-01",3210.840087890625,3231.2099609375,3202.02001953125,3220.39990234375,0],["2019-03-04",3224.68994140625,3251.719970703125,3215.659912109375,3251.080078125,0],["2019-03-05",3241.010009765625,3247.60009765625,3228.25,3234.070068359375,0],["2019-03-06",3235.419921875,3241.580078125,3222.840087890625,3222.840087890625,0],["2019-03-07",3224.429931640625,3235.68994140625,3218.25,3229.47998046875,0],["2019-03-08",3204.39990234375,3215.22998046875,3192.7099609375,3195.8701171875,0],["2019-03-11",3187.75,3197.7099609375,3185.06005859375,3191.419921875,0],["2019-03-12",3211.699951171875,3228.2099609375,3209.080078125,3212.25,0],["2019-03-13",3209.050048828125,3209.050048828125,3183.719970703125,3195.590087890625,0],["2019-03-14",3188.360107421875,3204.360107421875,3183.639892578125,3197.919921875,0],["2019-03-15",3198.300048828125,3216.719970703125,3193.89990234375,3200.179931640625,0],["2019-03-18",3210.489990234375,3216.31005859375,3206.449951171875,3212.9599609375,0],["2019-03-19",3214.7900390625,3221.68994140625,3204.1298828125,3220.919921875,0],["2019-03-20",3213.97998046875,3214.489990234375,3195.330078125,3207.659912109375,0],["2019-03-21",3214.60009765625,3219.31005859375,3206.2099609375,3213.64990234375,0],["2019-03-22",3218.52001953125,3228.3798828125,3207.27001953125,3212.10009765625,0],["2019-03-25",3170.5,3182.919921875,3156.7900390625,3182.919921875,0],["2019-03-26",3195.469970703125,3214.820068359375,3188.219970703125,3200.280029296875,0],["2019-03-27",3195.68994140625,3214.22998046875,3191.929931640625,3198.389892578125,0],["2019-03-28",3196.830078125,3213.6201171875,3192.47998046875,3203.580078125,0],["2019-03-29",3223.56005859375,3226.739990234375,3209.5,3212.8798828125,0],["2019-04-01",3229.110107421875,3250.510009765625,3227.6201171875,3250.510009765625,0],["2019-04-02",3269.550048828125,3283.010009765625,3256.010009765625,3279.780029296875,0],["2019-04-03",3299.260009765625,3318.56005859375,3299.260009765625,3311.27001953125,0],["2019-04-04",3312.06005859375,3323.3701171875,3303.10009765625,3316.2099609375,0],["2019-04-05",3317.110107421875,3332.590087890625,3316.659912109375,3322.639892578125,0],["2019-04-08",3326.35009765625,3327.659912109375,3309.169921875,3315.419921875,0],["2019-04-09",3317.64990234375,3329.669921875,3313.0400390625,3325.60009765625,0],["2019-04-10",3317.580078125,3333.179931640625,3316.919921875,3327.64990234375,0],["2019-04-11",3330.510009765625,3348.0400390625,3324.72998046875,3330.820068359375,0],["2019-04-12",3330.639892578125,3333.3798828125,3318.989990234375,3331.97998046875,0],["2019-04-15",3341.75,3344.169921875,3321.06005859375,3325.860107421875,0],["2019-04-16",3326.780029296875,3335.659912109375,3325.840087890625,3332.0400390625,0],["2019-04-17",3334.840087890625,3353.080078125,3333.8798828125,3348.639892578125,0],["2019-04-18",3352.360107421875,3356.820068359375,3336.47998046875,3347.580078125,0],["2019-04-22",3358.5400390625,3359.8798828125,3349.860107421875,3357.699951171875,0],["2019-04-23",3353.719970703125,3358.110107421875,3345.590087890625,3353.469970703125,0],["2019-04-24",3359.1298828125,3362.429931640625,3350.830078125,3362.429931640625,0],["2019-04-25",3349.35009765625,3361.25,3347.159912109375,3350.280029296875,0],["2019-04-26",3344.139892578125,3356.949951171875,3336.919921875,3356.949951171875,0],["2019-04-29",3368.659912109375,3415.179931640625,3365.050048828125,3407.02001953125,0],["2019-04-30",3411.85009765625,3412.469970703125,3387.4599609375,3400.199951171875,0],["2019-05-02",3389.52001953125,3395.39990234375,3376.090087890625,3393.330078125,0],["2019-05-03",3384.3798828125,3397.179931640625,3371.31005859375,3392.2900390625,0],["2019-05-06",3329.320068359375,3329.320068359375,3270.219970703125,3290.6201171875,0],["2019-05-07",3299.9599609375,3323.050048828125,3292.3798828125,3312.52001953125,0],["2019-05-08",3286.320068359375,3290.030029296875,3275.780029296875,3283.840087890625,0],["2019-05-09",3263.409912109375,3278.139892578125,3253.8798828125,3269.699951171875,0],["2019-05-10",3281.02001953125,3296.010009765625,3262.85009765625,3273.5,0],["2019-05-13",3258.93994140625,3261.989990234375,3226.219970703125,3234.280029296875,0],["2019-05-14",3205.5,3227.39990234375,3198.219970703125,3223.7099609375,0],["2019-05-15",3218.510009765625,3225.7900390625,3211.89990234375,3218.77001953125,0],["2019-05-16",3212.639892578125,3233.659912109375,3202.669921875,3230.260009765625,0],["2019-05-17",3231.449951171875,3231.909912109375,3203.81005859375,3205.4599609375,0],["2019-05-21",3198.72998046875,3205.139892578125,3177.1201171875,3183.260009765625,0],["2019-05-22",3179.43994140625,3198.0,3177.989990234375,3183.139892578125,0],["2019-05-23",3172.4599609375,3173.47998046875,3151.6298828125,3160.719970703125,0],["2019-05-24",3152.080078125,3172.719970703125,3149.969970703125,3169.889892578125,0],["2019-05-27",3168.469970703125,3172.800048828125,3157.8701171875,3170.77001953125,0],["2019-05-28",3171.139892578125,3171.3798828125,3156.949951171875,3165.320068359375,0],["2019-05-29",3151.889892578125,3163.840087890625,3147.169921875,3163.280029296875,0],["2019-05-30",3147.77001953125,3159.27001953125,3133.60009765625,3143.0,0],["2019-05-31",3114.550048828125,3130.580078125,3110.510009765625,3117.760009765625,0],["2019-06-03",3111.510009765625,3124.280029296875,3104.030029296875,3123.4599609375,0],["2019-06-04",3129.760009765625,3142.3701171875,3125.3798828125,3142.3701171875,0],["2019-06-06",3144.429931640625,3147.639892578125,3125.9599609375,3146.179931640625,0],["2019-06-07",3145.929931640625,3166.2900390625,3140.679931640625,3166.2900390625,0],["2019-06-10",3174.8798828125,3199.530029296875,3171.89990234375,3188.110107421875,0],["2019-06-11",3193.300048828125,3211.570068359375,3192.929931640625,3209.580078125,0],["2019-06-12",3209.260009765625,3224.090087890625,3193.840087890625,3207.739990234375,0],["2019-06-13",3203.179931640625,3220.659912109375,3185.669921875,3220.659912109375,0],["2019-06-14",3214.679931640625,3223.639892578125,3209.929931640625,3222.6298828125,0],["2019-06-17",3210.25,3229.550048828125,3202.219970703125,3207.989990234375,0],["2019-06-18",3212.5400390625,3240.18994140625,3209.449951171875,3238.72998046875,0],["2019-06-19",3275.429931640625,3289.0400390625,3268.56005859375,3288.169921875,0],["2019-06-20",3292.969970703125,3320.800048828125,3290.52001953125,3314.510009765625,0],["2019-06-21",3314.280029296875,3321.39990234375,3305.050048828125,3321.39990234375,0],["2019-06-24",3308.7099609375,3315.25,3303.010009765625,3311.530029296875,0],["2019-06-25",3317.0,3321.090087890625,3301.389892578125,3304.27001953125,0],["2019-06-26",3298.35009765625,3308.659912109375,3273.27001953125,3301.25,0],["2019-06-27",3302.050048828125,3334.2099609375,3299.7900390625,3328.60009765625,0],["2019-06-28",3336.080078125,3336.080078125,3321.3798828125,3321.610107421875,0],["2019-07-01",3339.580078125,3376.550048828125,3337.31005859375,3372.260009765625,0],["2019-07-02",3373.719970703125,3374.14990234375,3347.919921875,3370.800048828125,0],["2019-07-03",3365.35009765625,3373.550048828125,3352.56005859375,3367.800048828125,0],["2019-07-04",3370.27001953125,3381.72998046875,3366.89990234375,3372.25,0],["2019-07-05",3376.929931640625,3380.679931640625,3353.320068359375,3366.81005859375,0],["2019-07-08",3356.050048828125,3356.050048828125,3319.18994140625,3334.22998046875,0],["2019-07-09",3337.9599609375,3349.610107421875,3322.75,3329.4599609375,0],["2019-07-10",3339.4599609375,3357.360107421875,3336.25,3340.419921875,0],["2019-07-11",3353.81005859375,3372.489990234375,3349.6298828125,3350.449951171875,0],["2019-07-12",3354.780029296875,3363.590087890625,3343.56005859375,3357.340087890625,0],["2019-07-15",3355.14990234375,3359.320068359375,3337.669921875,3347.949951171875,0],["2019-07-16",3349.219970703125,3360.840087890625,3346.320068359375,3360.030029296875,0],["2019-07-17",3354.830078125,3364.8701171875,3349.8701171875,3364.8701171875,0],["2019-07-18",3349.72998046875,3361.760009765625,3347.10009765625,3361.050048828125,0],["2019-07-19",3368.389892578125,3379.5,3365.60009765625,3377.9599609375,0],["2019-07-22",3369.760009765625,3369.760009765625,3348.780029296875,3357.219970703125,0],["2019-07-23",3360.179931640625,3374.0,3359.25,3373.1298828125,0],["2019-07-24",3378.360107421875,3386.64990234375,3361.300048828125,3368.43994140625,0],["2019-07-25",3373.72998046875,3386.280029296875,3368.68994140625,3381.260009765625,0],["2019-07-26",3363.56005859375,3365.35009765625,3349.070068359375,3363.760009765625,0],["2019-07-29",3362.169921875,3362.7099609375,3333.3798828125,3346.389892578125,0],["2019-07-30",3342.570068359375,3355.8798828125,3341.800048828125,3350.5400390625,0],["2019-07-31",3359.919921875,3360.18994140625,3299.889892578125,3300.75,0],["2019-08-01",3282.7900390625,3311.260009765625,3280.570068359375,3291.75,0],["2019-08-02",3271.39990234375,3278.8798828125,3257.3798828125,3261.110107421875,0],["2019-08-05",3244.60009765625,3246.47998046875,3193.5400390625,3194.510009765625,0],["2019-08-06",3160.260009765625,3176.659912109375,3144.800048828125,3170.469970703125,0],["2019-08-07",3171.570068359375,3190.659912109375,3160.929931640625,3184.68994140625,0],["2019-08-08",3170.5400390625,3184.469970703125,3159.449951171875,3168.93994140625,0],["2019-08-13",3143.2099609375,3149.219970703125,3132.199951171875,3146.72998046875,0],["2019-08-14",3170.85009765625,3174.72998046875,3136.840087890625,3147.60009765625,0],["2019-08-15",3095.85009765625,3126.090087890625,3084.080078125,3126.090087890625,0],["2019-08-16",3109.159912109375,3123.14990234375,3091.320068359375,3115.030029296875,0],["2019-08-19",3114.1298828125,3137.52001953125,3114.1298828125,3128.449951171875,0],["2019-08-20",3124.0400390625,3141.580078125,3122.64990234375,3135.949951171875,0],["2019-08-21",3128.679931640625,3130.300048828125,3116.85009765625,3122.570068359375,0],["2019-08-22",3126.7900390625,3135.25,3123.77001953125,3127.739990234375,0],["2019-08-23",3128.22998046875,3130.489990234375,3108.949951171875,3110.35009765625,0],["2019-08-26",3066.489990234375,3073.60009765625,3054.969970703125,3065.330078125,0],["2019-08-27",3064.780029296875,3076.72998046875,3060.0400390625,3067.52001953125,0],["2019-08-28",3066.31005859375,3078.929931640625,3054.840087890625,3056.469970703125,0],["2019-08-29",3058.7099609375,3085.320068359375,3040.159912109375,3081.830078125,0],["2019-08-30",3100.52001953125,3114.169921875,3090.7900390625,3106.52001953125,0],["2019-09-02",3092.25,3099.820068359375,3076.199951171875,3082.9599609375,0],["2019-09-03",3078.56005859375,3094.18994140625,3074.0400390625,3090.6298828125,0],["2019-09-04",3085.030029296875,3142.830078125,3083.760009765625,3130.570068359375,0],["2019-09-05",3150.449951171875,3154.43994140625,3136.1298828125,3147.06005859375,0],["2019-09-06",3163.25,3166.949951171875,3143.530029296875,3144.47998046875,0],["2019-09-09",3147.679931640625,3157.35009765625,3141.719970703125,3146.330078125,0],["2019-09-10",3155.679931640625,3168.070068359375,3151.27001953125,3155.7099609375,0],["2019-09-11",3172.280029296875,3204.52001953125,3165.739990234375,3204.52001953125,0],["2019-09-12",3214.139892578125,3216.8701171875,3191.6201171875,3194.9599609375,0],["2019-09-13",3201.659912109375,3216.6298828125,3197.669921875,3211.489990234375,0],["2019-09-16",3207.93994140625,3213.070068359375,3195.4599609375,3203.929931640625,0],["2019-09-17",3206.320068359375,3206.85009765625,3180.64990234375,3183.0,0],["2019-09-18",3187.340087890625,3190.39990234375,3164.469970703125,3166.840087890625,0],["2019-09-19",3178.929931640625,3179.719970703125,3158.110107421875,3158.800048828125,0],["2019-09-20",3167.760009765625,3169.030029296875,3154.3798828125,3159.679931640625,0],["2019-09-23",3155.77001953125,3162.260009765625,3141.409912109375,3143.239990234375,0],["2019-09-24",3161.989990234375,3163.75,3148.550048828125,3155.4599609375,0],["2019-09-25",3140.489990234375,3145.7900390625,3119.1201171875,3125.820068359375,0],["2019-09-26",3130.5,3134.909912109375,3122.6201171875,3125.81005859375,0],["2019-09-27",3126.330078125,3130.2900390625,3113.669921875,3125.6298828125,0],["2019-09-30",3100.820068359375,3120.89990234375,3100.820068359375,3119.989990234375,0],["2019-10-01",3130.110107421875,3156.6298828125,3127.4599609375,3146.030029296875,0],["2019-10-02",3122.340087890625,3131.110107421875,3095.800048828125,3103.449951171875,0],["2019-10-03",3076.080078125,3093.889892578125,3071.5400390625,3087.969970703125,0],["2019-10-04",3089.27001953125,3090.550048828125,3068.830078125,3078.360107421875,0],["2019-10-07",3082.659912109375,3104.110107421875,3079.89990234375,3099.47998046875,0],["2019-10-08",3107.10009765625,3124.219970703125,3101.10009765625,3110.85009765625,0],["2019-10-09",3097.9599609375,3102.75,3084.199951171875,3089.89990234375,0],["2019-10-10",3076.080078125,3096.3798828125,3073.56005859375,3089.47998046875,0],["2019-10-11",3104.3701171875,3115.780029296875,3098.89990234375,3113.969970703125,0],["2019-10-14",3129.550048828125,3131.93994140625,3119.60009765625,3124.449951171875,0],["2019-10-15",3126.429931640625,3131.02001953125,3112.0400390625,3116.169921875,0],["2019-10-16",3131.10009765625,3144.610107421875,3120.199951171875,3134.7099609375,0],["2019-10-17",3138.1298828125,3138.169921875,3111.77001953125,3126.139892578125,0],["2019-10-18",3128.860107421875,3128.860107421875,3108.929931640625,3114.159912109375,0],["2019-10-21",3113.7099609375,3147.409912109375,3111.1201171875,3139.14990234375,0],["2019-10-22",3153.489990234375,3173.699951171875,3150.2900390625,3160.669921875,0],["2019-10-23",3160.820068359375,3161.02001953125,3134.639892578125,3144.280029296875,0],["2019-10-24",3156.260009765625,3176.60009765625,3153.929931640625,3168.8701171875,0],["2019-10-25",3174.8798828125,3188.419921875,3171.919921875,3185.530029296875,0],["2019-10-29",3211.22998046875,3227.14990234375,3187.2900390625,3197.0400390625,0],["2019-10-30",3203.510009765625,3210.31005859375,3199.489990234375,3207.919921875,0],["2019-10-31",3217.60009765625,3235.239990234375,3213.4599609375,3229.8798828125,0],["2019-11-01",3227.60009765625,3237.1201171875,3208.6298828125,3229.429931640625,0],["2019-11-04",3237.85009765625,3250.02001953125,3227.340087890625,3236.39990234375,0],["2019-11-05",3242.909912109375,3256.5400390625,3237.4599609375,3248.6298828125,0],["2019-11-06",3252.610107421875,3265.75,3250.93994140625,3262.68994140625,0],["2019-11-07",3261.85009765625,3285.719970703125,3258.429931640625,3285.719970703125,0],["2019-11-08",3273.610107421875,3275.860107421875,3252.260009765625,3264.300048828125,0],["2019-11-11",3259.489990234375,3261.1298828125,3227.590087890625,3240.64990234375,0],["2019-11-12",3251.22998046875,3267.800048828125,3247.409912109375,3267.800048828125,0],["2019-11-13",3258.85009765625,3261.3798828125,3235.199951171875,3239.219970703125,0],["2019-11-14",3236.3701171875,3244.699951171875,3225.3798828125,3231.85009765625,0],["2019-11-15",3238.60009765625,3243.14990234375,3228.580078125,3238.860107421875,0],["2019-11-18",3231.889892578125,3258.659912109375,3230.739990234375,3258.659912109375,0],["2019-11-19",3239.550048828125,3248.739990234375,3224.360107421875,3238.8701171875,0],["2019-11-20",3231.0,3236.179931640625,3219.27001953125,3229.780029296875,0],["2019-11-21",3201.050048828125,3210.090087890625,3189.610107421875,3192.2099609375,0],["2019-11-22",3199.89990234375,3232.530029296875,3199.06005859375,3225.64990234375,0],["2019-11-25",3241.68994140625,3244.68994140625,3218.25,3220.6298828125,0],["2019-11-26",3226.389892578125,3234.739990234375,3207.85009765625,3207.85009765625,0],["2019-11-27",3213.18994140625,3220.139892578125,3201.780029296875,3215.530029296875,0],["2019-11-28",3209.85009765625,3215.800048828125,3198.2900390625,3200.610107421875,0],["2019-11-29",3199.25,3199.25,3182.050048828125,3193.919921875,0],["2019-12-02",3198.27001953125,3208.699951171875,3184.77001953125,3187.969970703125,0],["2019-12-03",3174.989990234375,3186.639892578125,3160.929931640625,3173.080078125,0],["2019-12-04",3152.800048828125,3167.10009765625,3144.070068359375,3159.7900390625,0],["2019-12-05",3170.85009765625,3178.830078125,3169.840087890625,3174.18994140625,0],["2019-12-06",3179.97998046875,3194.7099609375,3171.510009765625,3194.7099609375,0],["2019-12-09",3195.969970703125,3200.1201171875,3179.820068359375,3179.820068359375,0],["2019-12-10",3182.590087890625,3183.830078125,3159.179931640625,3162.889892578125,0],["2019-12-11",3160.199951171875,3187.330078125,3159.5,3172.89990234375,0],["2019-12-12",3188.989990234375,3206.18994140625,3184.179931640625,3194.669921875,0],["2019-12-13",3211.139892578125,3223.449951171875,3205.969970703125,3214.050048828125,0],["2019-12-16",3213.610107421875,3219.530029296875,3206.090087890625,3206.090087890625,0],["2019-12-17",3205.909912109375,3217.830078125,3192.820068359375,3200.800048828125,0],["2019-12-18",3195.070068359375,3217.1201171875,3189.77001953125,3209.5400390625,0],["2019-12-19",3205.090087890625,3211.510009765625,3194.919921875,3207.419921875,0],["2019-12-20",3217.030029296875,3217.030029296875,3203.5,3212.389892578125,0],["2019-12-23",3216.4599609375,3218.449951171875,3204.5,3214.0,0],["2019-12-24",3218.2099609375,3224.7099609375,3207.68994140625,3221.669921875,0],["2019-12-26",3221.830078125,3222.989990234375,3205.989990234375,3222.989990234375,0],["2019-12-27",3226.919921875,3230.929931640625,3220.469970703125,3226.530029296875,0],["2019-12-30",3228.0400390625,3232.27001953125,3214.320068359375,3222.43994140625,0],["2019-12-31",3201.31005859375,3239.239990234375,3201.31005859375,3222.830078125,0],["2020-01-02",3230.47998046875,3256.090087890625,3220.669921875,3252.0,0],["2020-01-03",3260.27001953125,3268.72998046875,3227.6298828125,3238.820068359375,0],["2020-01-06",3221.56005859375,3226.110107421875,3210.679931640625,3218.860107421875,0],["2020-01-07",3236.22998046875,3247.860107421875,3233.5,3247.860107421875,0],["2020-01-08",3211.280029296875,3245.889892578125,3193.31005859375,3245.889892578125,0],["2020-01-09",3262.719970703125,3262.719970703125,3243.10009765625,3247.47998046875,0],["2020-01-10",3252.659912109375,3261.280029296875,3246.6201171875,3255.949951171875,0],["2020-01-13",3259.43994140625,3267.969970703125,3248.0,3251.070068359375,0],["2020-01-14",3262.080078125,3270.5400390625,3256.179931640625,3270.5400390625,0],["2020-01-15",3266.5400390625,3276.0,3252.02001953125,3256.97998046875,0],["2020-01-16",3256.830078125,3280.360107421875,3255.6298828125,3278.0,0],["2020-01-17",3282.85009765625,3283.889892578125,3269.989990234375,3281.030029296875,0],["2020-01-20",3280.949951171875,3283.06005859375,3270.800048828125,3280.090087890625,0],["2020-01-21",3271.56005859375,3275.14990234375,3232.989990234375,3247.169921875,0],["2020-01-22",3242.60009765625,3258.9599609375,3240.169921875,3253.929931640625,0],["2020-01-23",3251.840087890625,3259.89990234375,3231.3701171875,3234.56005859375,0],["2020-01-24",3235.360107421875,3242.5,3230.320068359375,3240.02001953125,0],["2020-01-28",3172.72998046875,3190.080078125,3144.10009765625,3181.25,0],["2020-01-29",3181.18994140625,3193.840087890625,3172.659912109375,3182.570068359375,0],["2020-01-30",3183.199951171875,3191.3798828125,3152.510009765625,3170.679931640625,0],["2020-01-31",3173.389892578125,3183.4599609375,3144.330078125,3153.72998046875,0],["2020-02-03",3131.02001953125,3139.360107421875,3112.330078125,3116.31005859375,0],["2020-02-04",3135.5,3166.7099609375,3132.510009765625,3156.570068359375,0],["2020-02-05",3163.669921875,3203.0400390625,3156.860107421875,3200.1298828125,0],["2020-02-06",3215.3701171875,3231.969970703125,3206.919921875,3231.550048828125,0],["2020-02-07",3214.179931640625,3219.800048828125,3170.570068359375,3181.47998046875,0],["2020-02-10",3142.469970703125,3173.320068359375,3137.81005859375,3163.14990234375,0],["2020-02-11",3168.14990234375,3195.5,3166.989990234375,3175.570068359375,0],["2020-02-12",3182.3798828125,3223.3701171875,3175.25,3223.3701171875,0],["2020-02-13",3230.280029296875,3232.89990234375,3211.8701171875,3220.090087890625,0],["2020-02-14",3216.360107421875,3233.860107421875,3212.06005859375,3220.030029296875,0],["2020-02-17",3220.659912109375,3223.429931640625,3210.0,3213.0,0],["2020-02-18",3203.3798828125,3203.6201171875,3191.14990234375,3196.6298828125,0],["2020-02-19",3199.219970703125,3222.610107421875,3194.35009765625,3213.7099609375,0],["2020-02-20",3217.5400390625,3221.68994140625,3190.989990234375,3198.679931640625,0],["2020-02-21",3189.18994140625,3200.72998046875,3179.3701171875,3181.030029296875,0],["2020-02-24",3159.639892578125,3166.010009765625,3140.389892578125,3142.199951171875,0],["2020-02-25",3145.010009765625,3171.739990234375,3142.199951171875,3158.239990234375,0],["2020-02-26",3131.639892578125,3136.43994140625,3117.52001953125,3117.52001953125,0],["2020-02-27",3110.22998046875,3114.14990234375,3086.389892578125,3111.699951171875,0],["2020-02-28",3043.669921875,3056.56005859375,3008.4599609375,3011.080078125,0],["2020-03-02",2988.35009765625,3026.22998046875,2987.409912109375,3007.719970703125,0],["2020-03-03",3032.35009765625,3042.77001953125,3015.550048828125,3019.56005859375,0],["2020-03-04",3015.199951171875,3031.929931640625,3003.090087890625,3025.030029296875,0],["2020-03-05",3037.070068359375,3047.7900390625,3016.330078125,3018.27001953125,0],["2020-03-06",2999.22998046875,3000.139892578125,2959.159912109375,2960.97998046875,0],["2020-03-09",2891.590087890625,2891.64990234375,2772.699951171875,2782.3701171875,0],["2020-03-10",2766.18994140625,2853.68994140625,2756.8798828125,2832.5400390625,0],["2020-03-11",2837.68994140625,2861.25,2778.919921875,2783.719970703125,0],["2020-03-12",2751.679931640625,2752.639892578125,2666.050048828125,2678.639892578125,0],["2020-03-13",2555.510009765625,2676.840087890625,2510.8798828125,2634.0,0],["2020-03-16",2557.800048828125,2590.909912109375,2495.77001953125,2495.77001953125,0],["2020-03-17",2469.72998046875,2517.10009765625,2454.530029296875,2454.530029296875,0],["2020-03-18",2472.530029296875,2532.389892578125,2420.860107421875,2425.6201171875,0],["2020-03-19",2415.360107421875,2441.10009765625,2303.89990234375,2311.0,0],["2020-03-20",2314.780029296875,2433.139892578125,2312.530029296875,2410.739990234375,0],["2020-03-23",2274.3798828125,2274.3798828125,2208.419921875,2233.47998046875,0],["2020-03-24",2292.570068359375,2372.35009765625,2291.25,2362.050048828125,0],["2020-03-25",2429.570068359375,2510.760009765625,2390.7099609375,2505.469970703125,0],["2020-03-26",2519.300048828125,2519.320068359375,2433.429931640625,2487.56005859375,0],["2020-03-27",2545.639892578125,2561.3701171875,2511.2099609375,2528.760009765625,0],["2020-03-30",2479.97998046875,2480.449951171875,2409.68994140625,2416.239990234375,0],["2020-03-31",2454.169921875,2487.64990234375,2454.169921875,2481.22998046875,0],["2020-04-01",2468.169921875,2481.43994140625,2419.10009765625,2440.27001953125,0],["2020-04-02",2402.429931640625,2453.81005859375,2390.8798828125,2453.030029296875,0],["2020-04-03",2451.469970703125,2454.7900390625,2380.840087890625,2389.2900390625,0],["2020-04-06",2429.580078125,2477.31005859375,2411.27001953125,2470.590087890625,0],["2020-04-07",2506.25,2571.889892578125,2502.330078125,2571.889892578125,0],["2020-04-08",2528.31005859375,2551.64990234375,2507.1298828125,2539.43994140625,0],["2020-04-09",2564.840087890625,2596.18994140625,2559.27001953125,2571.320068359375,0],["2020-04-13",2561.409912109375,2572.5,2544.89990234375,2567.25,0],["2020-04-14",2570.72998046875,2647.5,2566.090087890625,2634.570068359375,0],["2020-04-15",2646.909912109375,2650.52001953125,2591.159912109375,2605.56005859375,0],["2020-04-16",2581.449951171875,2635.179931640625,2581.0400390625,2612.25,0],["2020-04-17",2661.280029296875,2671.580078125,2609.139892578125,2614.60009765625,0],["2020-04-20",2622.669921875,2627.56005859375,2592.949951171875,2597.85009765625,0],["2020-04-21",2591.97998046875,2601.14990234375,2551.919921875,2551.919921875,0],["2020-04-22",2530.969970703125,2556.050048828125,2507.830078125,2550.0400390625,0],["2020-04-23",2549.8701171875,2563.1201171875,2539.840087890625,2542.3701171875,0],["2020-04-24",2530.030029296875,2533.75,2501.580078125,2518.159912109375,0],["2020-04-27",2525.60009765625,2562.35009765625,2525.60009765625,2549.39990234375,0],["2020-04-28",2559.8701171875,2562.949951171875,2532.239990234375,2562.949951171875,0],["2020-04-29",2561.070068359375,2579.27001953125,2554.77001953125,2574.72998046875,0],["2020-04-30",2600.010009765625,2633.919921875,2592.610107421875,2624.22998046875,0],["2020-05-04",2555.669921875,2575.139892578125,2536.6298828125,2563.68994140625,0],["2020-05-05",2579.10009765625,2595.1298828125,2572.360107421875,2572.360107421875,0],["2020-05-06",2566.68994140625,2608.010009765625,2565.93994140625,2591.60009765625,0],["2020-05-08",2600.3798828125,2602.429931640625,2579.360107421875,2591.8798828125,0],["2020-05-11",2597.85009765625,2611.739990234375,2590.659912109375,2611.31005859375,0],["2020-05-12",2582.550048828125,2590.510009765625,2576.4599609375,2587.81005859375,0],["2020-05-13",2573.7099609375,2584.169921875,2567.449951171875,2572.010009765625,0],["2020-05-14",2546.639892578125,2551.0,2521.469970703125,2522.31005859375,0],["2020-05-15",2535.989990234375,2546.340087890625,2516.659912109375,2523.550048828125,0],["2020-05-18",2526.969970703125,2551.6298828125,2524.659912109375,2539.280029296875,0],["2020-05-19",2583.5400390625,2596.409912109375,2579.610107421875,2581.330078125,0],["2020-05-20",2583.3701171875,2587.159912109375,2555.5,2561.93994140625,0],["2020-05-21",2579.52001953125,2583.030029296875,2554.679931640625,2555.340087890625,0],["2020-05-22",2533.0400390625,2534.89990234375,2490.699951171875,2499.830078125,0],["2020-05-26",2517.330078125,2544.4599609375,2516.889892578125,2530.300048828125,0],["2020-05-27",2527.330078125,2537.7900390625,2509.590087890625,2519.47998046875,0],["2020-05-28",2526.7099609375,2531.56005859375,2509.10009765625,2515.239990234375,0],["2020-05-29",2494.31005859375,2516.780029296875,2489.93994140625,2510.75,0],["2020-06-01",2519.419921875,2578.27001953125,2516.4599609375,2550.860107421875,0],["2020-06-02",2565.2900390625,2611.6298828125,2562.090087890625,2611.6298828125,0],["2020-06-03",2637.409912109375,2700.389892578125,2637.409912109375,2700.389892578125,0],["2020-06-04",2733.570068359375,2755.550048828125,2684.070068359375,2707.199951171875,0],["2020-06-05",2714.550048828125,2755.800048828125,2702.60009765625,2751.5,0],["2020-06-08",2775.679931640625,2798.97998046875,2766.35009765625,2796.969970703125,0],["2020-06-09",2810.43994140625,2839.389892578125,2783.300048828125,2794.169921875,0],["2020-06-10",2805.81005859375,2822.75,2789.18994140625,2800.570068359375,0],["2020-06-11",2785.18994140625,2785.18994140625,2697.239990234375,2704.2099609375,0],["2020-06-12",2629.699951171875,2690.77001953125,2609.030029296875,2684.6298828125,0],["2020-06-15",2652.800048828125,2661.610107421875,2606.14990234375,2613.8798828125,0],["2020-06-16",2664.60009765625,2688.989990234375,2663.75,2666.85009765625,0],["2020-06-17",2677.989990234375,2679.570068359375,2644.179931640625,2669.6201171875,0],["2020-06-18",2651.0400390625,2678.030029296875,2645.610107421875,2665.659912109375,0],["2020-06-19",2656.360107421875,2658.929931640625,2634.830078125,2634.830078125,0],["2020-06-22",2638.14990234375,2652.3798828125,2627.4599609375,2629.68994140625,0],["2020-06-23",2635.68994140625,2641.080078125,2583.989990234375,2634.919921875,0],["2020-06-24",2644.449951171875,2647.489990234375,2615.719970703125,2628.6201171875,0],["2020-06-25",2604.030029296875,2605.330078125,2574.85009765625,2590.14990234375,0],["2020-06-26",2603.429931640625,2619.64990234375,2600.5,2604.510009765625,0],["2020-06-29",2589.739990234375,2598.06005859375,2572.22998046875,2574.10009765625,0],["2020-06-30",2595.27001953125,2610.989990234375,2589.909912109375,2589.909912109375,0],["2020-07-01",2604.080078125,2619.35009765625,2597.2900390625,2610.169921875,0],["2020-07-02",2607.489990234375,2636.68994140625,2597.610107421875,2636.68994140625,0],["2020-07-03",2648.639892578125,2660.27001953125,2637.1298828125,2652.93994140625,0],["2020-07-06",2662.409912109375,2696.010009765625,2653.3701171875,2689.610107421875,0],["2020-07-07",2705.10009765625,2707.669921875,2657.93994140625,2661.419921875,0],["2020-07-08",2665.510009765625,2677.39990234375,2653.02001953125,2669.489990234375,0],["2020-07-09",2678.919921875,2679.97998046875,2652.070068359375,2652.64990234375,0],["2020-07-13",2669.97998046875,2670.929931640625,2629.679931640625,2631.080078125,0],["2020-07-14",2617.97998046875,2631.81005859375,2604.949951171875,2620.18994140625,0],["2020-07-15",2643.760009765625,2658.89990234375,2641.800048828125,2648.89990234375,0],["2020-07-16",2651.929931640625,2661.949951171875,2621.02001953125,2623.669921875,0],["2020-07-17",2635.800048828125,2640.3798828125,2618.47998046875,2618.47998046875,0],["2020-07-20",2618.010009765625,2619.780029296875,2595.719970703125,2616.300048828125,0],["2020-07-21",2629.330078125,2644.510009765625,2622.969970703125,2629.449951171875,0],["2020-07-22",2622.02001953125,2622.02001953125,2591.800048828125,2594.530029296875,0],["2020-07-23",2596.8798828125,2622.81005859375,2592.570068359375,2612.35009765625,0],["2020-07-24",2603.639892578125,2603.830078125,2572.929931640625,2579.510009765625,0],["2020-07-27",2589.949951171875,2598.679931640625,2570.860107421875,2575.7900390625,0],["2020-07-28",2587.81005859375,2603.31005859375,2580.889892578125,2582.969970703125,0],["2020-07-29",2581.47998046875,2586.159912109375,2564.4599609375,2573.449951171875,0],["2020-07-30",2581.659912109375,2581.659912109375,2511.02001953125,2529.820068359375,0],["2020-08-03",2522.530029296875,2523.780029296875,2478.389892578125,2484.909912109375,0],["2020-08-04",2495.1298828125,2523.780029296875,2491.389892578125,2515.699951171875,0],["2020-08-05",2527.31005859375,2549.070068359375,2513.159912109375,2532.68994140625,0],["2020-08-06",2551.030029296875,2566.699951171875,2548.18994140625,2559.10009765625,0],["2020-08-07",2558.300048828125,2558.9599609375,2529.35009765625,2545.510009765625,0],["2020-08-11",2547.52001953125,2559.760009765625,2522.800048828125,2544.14990234375,0],["2020-08-12",2530.75,2563.7900390625,2521.06005859375,2563.199951171875,0],["2020-08-13",2574.800048828125,2602.330078125,2568.10009765625,2595.969970703125,0],["2020-08-14",2584.5,2600.050048828125,2572.639892578125,2581.320068359375,0],["2020-08-17",2580.56005859375,2596.81005859375,2565.02001953125,2571.550048828125,0],["2020-08-18",2574.820068359375,2579.360107421875,2557.93994140625,2563.090087890625,0],["2020-08-19",2556.9599609375,2567.2099609375,2555.43994140625,2561.0400390625,0],["2020-08-20",2537.110107421875,2545.070068359375,2506.77001953125,2527.919921875,0],["2020-08-21",2544.64990234375,2547.830078125,2526.27001953125,2528.5400390625,0],["2020-08-24",2535.68994140625,2544.2099609375,2526.510009765625,2538.610107421875,0],["2020-08-25",2544.610107421875,2575.3701171875,2542.18994140625,2559.030029296875,0],["2020-08-26",2548.280029296875,2548.570068359375,2528.93994140625,2542.080078125,0],["2020-08-27",2539.97998046875,2545.7900390625,2517.070068359375,2519.81005859375,0],["2020-08-28",2547.7099609375,2573.489990234375,2532.409912109375,2539.6298828125,0],["2020-08-31",2557.43994140625,2560.429931640625,2523.340087890625,2532.510009765625,0],["2020-09-01",2521.81005859375,2544.0,2508.679931640625,2538.550048828125,0],["2020-09-02",2540.64990234375,2546.550048828125,2525.449951171875,2539.93994140625,0],["2020-09-03",2546.010009765625,2546.8701171875,2519.1298828125,2531.7900390625,0],["2020-09-04",2494.419921875,2511.909912109375,2486.360107421875,2509.639892578125,0],["2020-09-07",2506.179931640625,2519.2099609375,2502.199951171875,2511.2099609375,0],["2020-09-08",2515.260009765625,2528.02001953125,2504.760009765625,2504.760009765625,0],["2020-09-09",2488.1201171875,2505.409912109375,2478.110107421875,2499.330078125,0],["2020-09-10",2507.639892578125,2510.7099609375,2477.590087890625,2492.090087890625,0],["2020-09-11",2481.080078125,2492.419921875,2476.820068359375,2490.090087890625,0],["2020-09-14",2489.679931640625,2494.239990234375,2481.449951171875,2482.550048828125,0],["2020-09-15",2486.699951171875,2502.10009765625,2482.909912109375,2485.830078125,0],["2020-09-16",2492.469970703125,2508.159912109375,2488.090087890625,2505.14990234375,0],["2020-09-17",2503.5400390625,2517.6298828125,2494.47998046875,2500.780029296875,0],["2020-09-18",2504.93994140625,2506.919921875,2492.760009765625,2497.7099609375,0],["2020-09-21",2499.389892578125,2515.050048828125,2481.659912109375,2485.7099609375,0],["2020-09-22",2479.169921875,2481.77001953125,2455.330078125,2463.2900390625,0],["2020-09-23",2463.949951171875,2487.31005859375,2454.840087890625,2481.139892578125,0],["2020-09-24",2467.14990234375,2474.5400390625,2448.0,2450.820068359375,0],["2020-09-25",2458.3798828125,2474.1201171875,2457.260009765625,2472.280029296875,0],["2020-09-28",2473.2099609375,2494.159912109375,2471.070068359375,2483.010009765625,0],["2020-09-29",2496.77001953125,2503.139892578125,2470.840087890625,2471.610107421875,0],["2020-09-30",2482.489990234375,2489.169921875,2465.449951171875,2466.6201171875,0],["2020-10-01",2479.2900390625,2504.1201171875,2477.090087890625,2500.739990234375,0],["2020-10-02",2500.340087890625,2505.60009765625,2469.1201171875,2496.110107421875,0],["2020-10-05",2512.909912109375,2522.39990234375,2504.889892578125,2517.22998046875,0],["2020-10-06",2525.699951171875,2540.7099609375,2525.68994140625,2529.260009765625,0],["2020-10-07",2523.18994140625,2543.27001953125,2518.239990234375,2538.360107421875,0],["2020-10-08",2545.419921875,2546.169921875,2526.320068359375,2543.110107421875,0],["2020-10-09",2547.93994140625,2547.969970703125,2532.409912109375,2532.9599609375,0],["2020-10-12",2537.1298828125,2555.929931640625,2534.3701171875,2552.419921875,0],["2020-10-13",2556.39990234375,2570.18994140625,2547.1201171875,2567.64990234375,0],["2020-10-14",2562.43994140625,2563.43994140625,2548.8701171875,2555.590087890625,0],["2020-10-15",2543.340087890625,2548.6201171875,2518.139892578125,2523.6201171875,0],["2020-10-16",2530.3798828125,2545.159912109375,2526.860107421875,2533.02001953125,0],["2020-10-19",2540.550048828125,2549.52001953125,2537.31005859375,2543.570068359375,0],["2020-10-20",2542.080078125,2542.389892578125,2523.2099609375,2528.639892578125,0],["2020-10-21",2536.72998046875,2545.52001953125,2521.699951171875,2525.610107421875,0],["2020-10-22",2518.75,2530.760009765625,2513.52001953125,2528.409912109375,0],["2020-10-23",2537.050048828125,2538.429931640625,2524.85009765625,2537.389892578125,0],["2020-10-26",2540.860107421875,2541.739990234375,2521.18994140625,2523.31005859375,0],["2020-10-27",2515.330078125,2519.0,2503.3701171875,2512.8701171875,0],["2020-10-28",2504.280029296875,2507.889892578125,2483.47998046875,2483.47998046875,0],["2020-10-29",2471.10009765625,2472.919921875,2450.679931640625,2450.679931640625,0],["2020-10-30",2439.780029296875,2447.85009765625,2420.840087890625,2423.840087890625,0],["2020-11-02",2428.97998046875,2449.02001953125,2423.699951171875,2443.1298828125,0],["2020-11-03",2453.2900390625,2497.219970703125,2453.260009765625,2497.219970703125,0],["2020-11-04",2502.179931640625,2521.139892578125,2489.719970703125,2515.97998046875,0],["2020-11-05",2543.909912109375,2588.6201171875,2541.760009765625,2588.6201171875,0],["2020-11-06",2591.9599609375,2591.9599609375,2562.860107421875,2578.679931640625,0],["2020-11-09",2600.9599609375,2622.97998046875,2600.669921875,2609.360107421875,0],["2020-11-10",2672.97998046875,2705.0,2662.320068359375,2705.0,0],["2020-11-11",2698.68994140625,2713.280029296875,2673.889892578125,2713.280029296875,0],["2020-11-12",2710.7099609375,2725.469970703125,2695.889892578125,2711.89990234375,0],["2020-11-13",2700.719970703125,2715.919921875,2685.81005859375,2711.389892578125,0],["2020-11-16",2731.56005859375,2753.43994140625,2724.929931640625,2748.0,0],["2020-11-17",2764.1298828125,2781.580078125,2764.1298828125,2778.550048828125,0],["2020-11-18",2774.780029296875,2795.669921875,2774.780029296875,2788.590087890625,0],["2020-11-19",2782.219970703125,2795.06005859375,2766.550048828125,2777.0,0],["2020-11-20",2780.77001953125,2814.1298828125,2779.2099609375,2813.010009765625,0],["2020-11-23",2828.320068359375,2852.27001953125,2825.830078125,2848.780029296875,0],["2020-11-24",2866.1201171875,2891.6298828125,2864.419921875,2891.6298828125,0],["2020-11-25",2903.159912109375,2920.550048828125,2858.360107421875,2869.550048828125,0],["2020-11-26",2856.3701171875,2857.47998046875,2839.800048828125,2857.47998046875,0],["2020-11-27",2846.949951171875,2866.340087890625,2845.159912109375,2855.820068359375,0],["2020-11-30",2869.889892578125,2869.889892578125,2797.18994140625,2805.949951171875,0],["2020-12-01",2802.93994140625,2824.5400390625,2793.219970703125,2814.1201171875,0],["2020-12-02",2805.5,2817.330078125,2796.7099609375,2810.949951171875,0],["2020-12-03",2809.739990234375,2822.39990234375,2792.739990234375,2822.340087890625,0],["2020-12-04",2825.56005859375,2841.4599609375,2819.530029296875,2839.889892578125,0],["2020-12-07",2842.580078125,2853.22998046875,2824.22998046875,2825.510009765625,0],["2020-12-08",2820.989990234375,2829.510009765625,2817.27001953125,2825.6298828125,0],["2020-12-09",2825.719970703125,2849.159912109375,2825.320068359375,2843.070068359375,0],["2020-12-10",2833.169921875,2834.7900390625,2820.050048828125,2824.9599609375,0],["2020-12-11",2836.8798828125,2848.969970703125,2818.35009765625,2821.699951171875,0],["2020-12-14",2836.300048828125,2870.43994140625,2835.219970703125,2858.139892578125,0],["2020-12-15",2863.10009765625,2863.969970703125,2841.510009765625,2856.719970703125,0],["2020-12-16",2866.1201171875,2875.47998046875,2862.429931640625,2872.800048828125,0],["2020-12-17",2866.969970703125,2867.110107421875,2849.429931640625,2858.02001953125,0],["2020-12-18",2858.449951171875,2862.929931640625,2845.550048828125,2848.97998046875,0],["2020-12-21",2847.18994140625,2854.610107421875,2831.39990234375,2846.52001953125,0],["2020-12-22",2842.449951171875,2844.820068359375,2803.969970703125,2827.320068359375,0],["2020-12-23",2817.8701171875,2838.449951171875,2805.239990234375,2833.39990234375,0],["2020-12-24",2840.64990234375,2847.800048828125,2834.139892578125,2842.0400390625,0],["2020-12-28",2845.85009765625,2851.820068359375,2834.580078125,2840.139892578125,0],["2020-12-29",2848.64990234375,2852.64990234375,2840.3798828125,2848.139892578125,0],["2020-12-30",2855.06005859375,2878.1298828125,2846.219970703125,2869.219970703125,0],["2020-12-31",2853.60009765625,2861.610107421875,2843.81005859375,2843.81005859375,0],["2021-01-04",2846.199951171875,2861.2099609375,2836.25,2858.89990234375,0],["2021-01-05",2842.06005859375,2859.679931640625,2832.0400390625,2859.679931640625,0],["2021-01-06",2858.530029296875,2865.0400390625,2852.320068359375,2863.010009765625,0],["2021-01-07",2892.330078125,2912.699951171875,2884.179931640625,2906.969970703125,0],["2021-01-08",2935.179931640625,2993.18994140625,2933.7099609375,2993.18994140625,0],["2021-01-11",2983.5,2993.159912109375,2971.929931640625,2983.89990234375,0],["2021-01-12",2975.14990234375,2983.659912109375,2968.89990234375,2977.169921875,0],["2021-01-13",2982.159912109375,2994.7900390625,2977.510009765625,2977.510009765625,0],["2021-01-14",2982.0,3001.340087890625,2979.3798828125,3000.0,0],["2021-01-15",2995.85009765625,3012.530029296875,2991.760009765625,3004.8701171875,0],["2021-01-18",2995.72998046875,2998.68994140625,2978.7900390625,2990.39990234375,0],["2021-01-19",2996.639892578125,3007.989990234375,2990.929931640625,2995.919921875,0],["2021-01-20",2995.699951171875,3001.139892578125,2985.7099609375,2998.77001953125,0],["2021-01-21",3004.159912109375,3017.14990234375,2997.68994140625,3017.14990234375,0],["2021-01-22",3009.02001953125,3009.1298828125,2981.179931640625,2991.530029296875,0],["2021-01-25",2998.0400390625,3004.969970703125,2971.070068359375,2973.64990234375,0],["2021-01-26",2967.6298828125,2968.97998046875,2935.64990234375,2945.52001953125,0],["2021-01-27",2952.469970703125,2967.780029296875,2948.7099609375,2958.6298828125,0],["2021-01-28",2924.47998046875,2930.75,2911.75,2920.300048828125,0],["2021-01-29",2941.580078125,2950.75,2887.199951171875,2902.52001953125,0],["2021-02-01",2888.75,2901.780029296875,2873.77001953125,2896.320068359375,0],["2021-02-02",2906.199951171875,2918.85009765625,2902.010009765625,2917.2900390625,0],["2021-02-03",2932.719970703125,2939.35009765625,2927.050048828125,2927.469970703125,0],["2021-02-04",2933.080078125,2936.590087890625,2884.739990234375,2905.580078125,0],["2021-02-05",2916.06005859375,2917.590087890625,2903.3701171875,2907.110107421875,0],["2021-02-08",2909.800048828125,2938.14990234375,2908.179931640625,2931.39990234375,0],["2021-02-09",2946.199951171875,2959.659912109375,2924.800048828125,2935.27001953125,0],["2021-02-10",2936.10009765625,2938.2099609375,2919.97998046875,2925.840087890625,0],["2021-02-11",2915.97998046875,2926.340087890625,2914.89990234375,2925.47998046875,0],["2021-02-15",2929.93994140625,2946.219970703125,2929.06005859375,2931.52001953125,0],["2021-02-16",2935.580078125,2945.2900390625,2932.199951171875,2935.340087890625,0],["2021-02-17",2913.81005859375,2928.25,2909.5400390625,2920.429931640625,0],["2021-02-18",2917.929931640625,2921.7099609375,2901.090087890625,2908.85009765625,0],["2021-02-19",2896.909912109375,2903.360107421875,2869.300048828125,2880.639892578125,0],["2021-02-22",2888.2900390625,2897.530029296875,2876.889892578125,2881.2099609375,0],["2021-02-23",2879.639892578125,2905.219970703125,2875.89990234375,2890.699951171875,0],["2021-02-24",2897.719970703125,2935.760009765625,2896.570068359375,2924.580078125,0],["2021-02-25",2951.030029296875,2976.360107421875,2949.6201171875,2973.5400390625,0],["2021-02-26",2923.22998046875,2951.2900390625,2921.10009765625,2949.0400390625,0],["2021-03-01",2948.68994140625,2981.5,2948.639892578125,2973.0,0],["2021-03-02",2989.800048828125,3000.06005859375,2970.919921875,2973.8701171875,0],["2021-03-03",2991.1201171875,3000.43994140625,2980.679931640625,3000.3701171875,0],["2021-03-04",2987.659912109375,3015.8701171875,2981.340087890625,3014.780029296875,0],["2021-03-05",3005.89990234375,3028.43994140625,2992.22998046875,3013.85009765625,0],["2021-03-08",3075.159912109375,3079.97998046875,3060.580078125,3071.159912109375,0],["2021-03-09",3091.7900390625,3116.31005859375,3091.7900390625,3108.530029296875,0],["2021-03-10",3106.93994140625,3108.2900390625,3072.530029296875,3079.719970703125,0],["2021-03-11",3086.739990234375,3113.929931640625,3082.159912109375,3106.010009765625,0],["2021-03-12",3112.570068359375,3115.25,3089.43994140625,3095.219970703125,0],["2021-03-15",3109.320068359375,3118.909912109375,3097.010009765625,3106.0,0],["2021-03-16",3111.81005859375,3114.800048828125,3099.429931640625,3105.510009765625,0],["2021-03-17",3102.780029296875,3116.760009765625,3100.090087890625,3109.64990234375,0],["2021-03-18",3132.10009765625,3147.669921875,3130.64990234375,3137.659912109375,0],["2021-03-19",3131.739990234375,3148.97998046875,3127.840087890625,3134.5400390625,0],["2021-03-22",3130.68994140625,3149.010009765625,3123.9599609375,3128.080078125,0],["2021-03-23",3124.409912109375,3148.489990234375,3120.919921875,3131.739990234375,0],["2021-03-24",3127.1201171875,3136.919921875,3121.60009765625,3133.31005859375,0],["2021-03-25",3120.580078125,3147.4599609375,3120.360107421875,3141.7099609375,0],["2021-03-26",3152.2900390625,3165.820068359375,3145.449951171875,3157.949951171875,0],["2021-03-29",3165.97998046875,3183.929931640625,3160.8798828125,3175.570068359375,0],["2021-03-30",3201.6298828125,3204.239990234375,3187.919921875,3190.889892578125,0],["2021-03-31",3200.35009765625,3200.489990234375,3165.340087890625,3165.340087890625,0],["2021-04-01",3187.169921875,3188.449951171875,3170.219970703125,3181.679931640625,0],["2021-04-05",3205.909912109375,3212.489990234375,3203.64990234375,3209.739990234375,0],["2021-04-06",3219.679931640625,3221.10009765625,3194.8798828125,3207.6298828125,0],["2021-04-07",3215.219970703125,3221.85009765625,3191.43994140625,3195.760009765625,0],["2021-04-08",3198.820068359375,3201.830078125,3184.5400390625,3186.39990234375,0],["2021-04-09",3189.800048828125,3190.830078125,3177.469970703125,3184.5400390625,0],["2021-04-12",3175.72998046875,3182.300048828125,3160.760009765625,3173.929931640625,0],["2021-04-13",3176.489990234375,3192.610107421875,3174.31005859375,3187.89990234375,0],["2021-04-14",3188.409912109375,3189.449951171875,3174.60009765625,3179.389892578125,0],["2021-04-15",3189.159912109375,3189.7099609375,3176.080078125,3184.77001953125,0],["2021-04-16",3184.64990234375,3203.56005859375,3184.31005859375,3201.760009765625,0],["2021-04-19",3204.139892578125,3214.929931640625,3200.719970703125,3209.719970703125,0],["2021-04-20",3207.989990234375,3211.0,3187.39990234375,3192.169921875,0],["2021-04-21",3163.47998046875,3172.8701171875,3145.280029296875,3155.06005859375,0],["2021-04-22",3171.780029296875,3188.7099609375,3170.409912109375,3187.780029296875,0],["2021-04-23",3172.679931640625,3194.0400390625,3167.0,3194.0400390625,0],["2021-04-26",3187.719970703125,3211.5400390625,3183.3701171875,3204.89990234375,0],["2021-04-27",3203.659912109375,3219.97998046875,3200.6201171875,3214.429931640625,0],["2021-04-28",3206.610107421875,3220.27001953125,3205.5,3219.56005859375,0],["2021-04-29",3226.919921875,3235.719970703125,3218.070068359375,3221.580078125,0],["2021-04-30",3218.89990234375,3237.22998046875,3217.219970703125,3218.27001953125,0],["2021-05-03",3221.7900390625,3221.93994140625,3165.77001953125,3184.760009765625,0],["2021-05-04",3183.080078125,3186.0,3168.56005859375,3179.1298828125,0],["2021-05-05",3157.199951171875,3160.300048828125,3140.489990234375,3153.590087890625,0],["2021-05-06",3160.010009765625,3178.239990234375,3157.8798828125,3173.0,0],["2021-05-07",3177.989990234375,3204.39990234375,3173.2099609375,3200.260009765625,0],["2021-05-10",3203.85009765625,3206.239990234375,3177.60009765625,3182.409912109375,0],["2021-05-11",3158.330078125,3166.590087890625,3137.4599609375,3144.27001953125,0],["2021-05-12",3126.5,3142.60009765625,3115.75,3123.260009765625,0],["2021-05-14",3105.739990234375,3121.260009765625,3023.949951171875,3055.02001953125,0],["2021-05-17",3047.8798828125,3087.199951171875,3027.3798828125,3079.68994140625,0],["2021-05-18",3100.89990234375,3145.320068359375,3099.199951171875,3142.6298828125,0],["2021-05-19",3124.949951171875,3133.1201171875,3100.949951171875,3104.2099609375,0],["2021-05-20",3114.419921875,3128.77001953125,3102.75,3109.81005859375,0],["2021-05-21",3126.75,3130.449951171875,3104.570068359375,3117.889892578125,0],["2021-05-24",3132.2099609375,3137.97998046875,3121.840087890625,3123.610107421875,0],["2021-05-25",3132.27001953125,3149.389892578125,3132.219970703125,3146.090087890625,0],["2021-05-27",3139.929931640625,3171.719970703125,3135.3701171875,3164.820068359375,0],["2021-05-28",3183.570068359375,3194.18994140625,3177.60009765625,3178.550048828125,0],["2021-05-31",3184.530029296875,3193.610107421875,3157.39990234375,3164.280029296875,0],["2021-06-01",3176.7099609375,3188.0,3162.64990234375,3187.22998046875,0],["2021-06-02",3183.340087890625,3186.97998046875,3153.830078125,3161.0400390625,0],["2021-06-03",3168.800048828125,3177.10009765625,3159.60009765625,3165.0,0],["2021-06-04",3154.25,3171.449951171875,3145.7900390625,3151.0400390625,0],["2021-06-07",3169.68994140625,3179.780029296875,3165.760009765625,3175.81005859375,0],["2021-06-08",3177.320068359375,3181.360107421875,3157.320068359375,3167.139892578125,0],["2021-06-09",3167.010009765625,3169.080078125,3153.469970703125,3153.469970703125,0],["2021-06-10",3157.419921875,3174.64990234375,3154.159912109375,3162.5,0],["2021-06-11",3169.840087890625,3172.570068359375,3155.159912109375,3157.969970703125,0],["2021-06-14",3154.530029296875,3160.35009765625,3149.93994140625,3153.139892578125,0],["2021-06-15",3160.43994140625,3182.75,3159.199951171875,3174.8701171875,0],["2021-06-16",3173.719970703125,3174.7900390625,3139.570068359375,3139.570068359375,0],["2021-06-17",3128.610107421875,3150.3701171875,3121.75,3138.31005859375,0],["2021-06-18",3129.340087890625,3144.159912109375,3125.669921875,3144.159912109375,0],["2021-06-21",3113.449951171875,3122.5400390625,3096.090087890625,3117.8701171875,0],["2021-06-22",3125.7099609375,3132.56005859375,3105.679931640625,3109.199951171875,0],["2021-06-23",3116.7099609375,3136.570068359375,3106.72998046875,3118.6201171875,0],["2021-06-24",3119.909912109375,3131.22998046875,3116.31005859375,3119.6201171875,0],["2021-06-25",3128.800048828125,3133.97998046875,3113.43994140625,3121.60009765625,0],["2021-06-28",3133.8701171875,3134.639892578125,3122.4599609375,3126.8798828125,0],["2021-06-29",3120.43994140625,3121.969970703125,3089.489990234375,3089.489990234375,0],["2021-06-30",3101.5,3145.77001953125,3096.31005859375,3130.4599609375,0],["2021-07-01",3140.25,3147.8798828125,3123.47998046875,3124.18994140625,0],["2021-07-02",3139.550048828125,3142.300048828125,3123.47998046875,3128.949951171875,0],["2021-07-05",3126.6201171875,3141.02001953125,3126.6201171875,3141.02001953125,0],["2021-07-06",3147.820068359375,3195.25,3147.77001953125,3190.590087890625,0],["2021-07-07",3174.889892578125,3175.080078125,3132.89990234375,3141.60009765625,0],["2021-07-08",3140.070068359375,3146.860107421875,3101.9599609375,3107.590087890625,0],["2021-07-09",3097.56005859375,3138.639892578125,3095.35009765625,3131.39990234375,0],["2021-07-12",3156.360107421875,3161.2099609375,3135.18994140625,3147.139892578125,0],["2021-07-13",3170.389892578125,3175.2099609375,3162.0400390625,3166.81005859375,0],["2021-07-14",3165.580078125,3175.179931640625,3148.5,3153.14990234375,0],["2021-07-15",3152.1298828125,3156.139892578125,3132.81005859375,3139.97998046875,0],["2021-07-16",3138.25,3155.1298828125,3133.22998046875,3152.300048828125,0],["2021-07-19",3114.760009765625,3128.080078125,3109.280029296875,3111.199951171875,0],["2021-07-21",3124.989990234375,3130.760009765625,3107.25,3119.0,0],["2021-07-22",3133.050048828125,3166.39990234375,3128.830078125,3159.260009765625,0],["2021-07-23",3161.219970703125,3165.75,3149.02001953125,3157.050048828125,0],["2021-07-26",3157.090087890625,3160.43994140625,3127.780029296875,3138.969970703125,0],["2021-07-27",3149.699951171875,3166.949951171875,3130.56005859375,3138.81005859375,0],["2021-07-28",3150.8701171875,3150.8701171875,3119.889892578125,3141.75,0],["2021-07-29",3166.52001953125,3180.610107421875,3148.889892578125,3180.610107421875,0],["2021-07-30",3169.75,3189.530029296875,3166.93994140625,3166.93994140625,0],["2021-08-02",3176.419921875,3177.889892578125,3143.919921875,3161.219970703125,0],["2021-08-03",3153.4599609375,3154.2099609375,3126.179931640625,3149.25,0],["2021-08-04",3154.60009765625,3190.60009765625,3147.6201171875,3182.89990234375,0],["2021-08-05",3186.64990234375,3192.610107421875,3168.1298828125,3175.10009765625,0],["2021-08-06",3175.0,3183.1201171875,3167.489990234375,3177.179931640625,0],["2021-08-10",3187.530029296875,3207.989990234375,3187.4599609375,3207.360107421875,0],["2021-08-11",3204.760009765625,3207.909912109375,3175.919921875,3180.0,0],["2021-08-12",3190.22998046875,3196.070068359375,3179.2900390625,3182.800048828125,0],["2021-08-13",3167.030029296875,3172.639892578125,3156.889892578125,3165.489990234375,0],["2021-08-16",3139.22998046875,3159.139892578125,3134.2099609375,3145.52001953125,0],["2021-08-17",3138.580078125,3146.81005859375,3112.510009765625,3118.510009765625,0],["2021-08-18",3117.280029296875,3158.25,3116.56005859375,3131.43994140625,0],["2021-08-19",3110.3798828125,3114.300048828125,3083.159912109375,3086.969970703125,0],["2021-08-20",3106.840087890625,3115.820068359375,3099.669921875,3102.75,0],["2021-08-23",3116.31005859375,3118.080078125,3087.159912109375,3087.56005859375,0],["2021-08-24",3105.239990234375,3113.030029296875,3100.889892578125,3107.6201171875,0],["2021-08-25",3121.360107421875,3127.159912109375,3103.60009765625,3107.489990234375,0],["2021-08-26",3114.60009765625,3117.860107421875,3102.35009765625,3109.419921875,0],["2021-08-27",3089.909912109375,3094.75,3074.699951171875,3080.77001953125,0],["2021-08-30",3092.0,3108.409912109375,3092.0,3102.110107421875,0],["2021-08-31",3088.22998046875,3088.919921875,3050.239990234375,3055.050048828125,0],["2021-09-01",3055.7099609375,3093.419921875,3055.010009765625,3087.840087890625,0],["2021-09-02",3093.4599609375,3096.7099609375,3076.969970703125,3088.840087890625,0],["2021-09-03",3089.93994140625,3093.6201171875,3076.030029296875,3083.85009765625,0],["2021-09-06",3079.14990234375,3102.860107421875,3074.389892578125,3101.080078125,0],["2021-09-07",3093.889892578125,3108.530029296875,3084.409912109375,3108.530029296875,0],["2021-09-08",3092.780029296875,3095.35009765625,3064.659912109375,3068.93994140625,0],["2021-09-09",3067.06005859375,3082.679931640625,3060.050048828125,3071.699951171875,0],["2021-09-10",3085.6201171875,3105.090087890625,3076.02001953125,3098.800048828125,0],["2021-09-13",3090.56005859375,3093.590087890625,3063.550048828125,3074.31005859375,0],["2021-09-14",3087.070068359375,3091.739990234375,3077.139892578125,3080.3701171875,0],["2021-09-15",3068.4599609375,3071.219970703125,3052.780029296875,3058.610107421875,0],["2021-09-16",3065.219970703125,3072.050048828125,3061.530029296875,3064.5400390625,0],["2021-09-17",3057.219970703125,3071.22998046875,3054.60009765625,3071.22998046875,0],["2021-09-20",3071.389892578125,3075.4599609375,3038.14990234375,3041.72998046875,0],["2021-09-21",3039.9599609375,3069.56005859375,3038.0400390625,3063.199951171875,0],["2021-09-22",3047.639892578125,3058.679931640625,3037.7900390625,3048.050048828125,0],["2021-09-23",3058.409912109375,3092.219970703125,3057.360107421875,3076.43994140625,0],["2021-09-24",3089.320068359375,3089.780029296875,3057.840087890625,3061.35009765625,0],["2021-09-27",3072.530029296875,3106.550048828125,3069.320068359375,3100.300048828125,0],["2021-09-28",3085.43994140625,3098.580078125,3074.699951171875,3077.68994140625,0],["2021-09-29",3080.8798828125,3089.090087890625,3060.5400390625,3074.31005859375,0],["2021-09-30",3090.320068359375,3097.590087890625,3085.43994140625,3086.699951171875,0],["2021-10-01",3072.5400390625,3076.8798828125,3044.72998046875,3051.110107421875,0],["2021-10-04",3079.989990234375,3102.469970703125,3079.6201171875,3089.64990234375,0],["2021-10-05",3071.929931640625,3071.929931640625,3047.3798828125,3068.1201171875,0],["2021-10-06",3082.580078125,3091.35009765625,3066.3798828125,3083.8798828125,0],["2021-10-07",3099.989990234375,3118.52001953125,3098.81005859375,3101.14990234375,0],["2021-10-08",3110.820068359375,3114.469970703125,3093.56005859375,3112.81005859375,0],["2021-10-11",3118.570068359375,3124.6201171875,3110.389892578125,3113.489990234375,0],["2021-10-12",3102.2900390625,3112.050048828125,3088.699951171875,3112.050048828125,0],["2021-10-13",3122.780029296875,3161.27001953125,3122.56005859375,3156.419921875,0],["2021-10-14",3148.340087890625,3170.52001953125,3136.0400390625,3164.860107421875,0],["2021-10-15",3180.550048828125,3186.340087890625,3170.169921875,3173.909912109375,0],["2021-10-18",3174.300048828125,3179.0,3163.110107421875,3173.820068359375,0],["2021-10-19",3195.449951171875,3205.639892578125,3185.389892578125,3199.010009765625,0],["2021-10-20",3212.669921875,3213.330078125,3191.889892578125,3198.080078125,0],["2021-10-21",3203.919921875,3206.780029296875,3183.10009765625,3188.5,0],["2021-10-22",3195.360107421875,3205.139892578125,3191.6298828125,3205.139892578125,0],["2021-10-25",3202.510009765625,3209.9599609375,3197.239990234375,3201.860107421875,0],["2021-10-26",3200.22998046875,3209.2900390625,3186.280029296875,3204.570068359375,0],["2021-10-27",3206.06005859375,3228.050048828125,3202.68994140625,3218.169921875,0],["2021-10-28",3220.3798828125,3227.1298828125,3196.179931640625,3203.820068359375,0],["2021-10-29",3210.8798828125,3227.030029296875,3198.169921875,3198.169921875,0],["2021-11-01",3226.22998046875,3229.090087890625,3207.7099609375,3219.050048828125,0],["2021-11-02",3225.669921875,3233.0,3213.260009765625,3232.3701171875,0],["2021-11-03",3234.280029296875,3236.860107421875,3216.860107421875,3219.68994140625,0],["2021-11-05",3234.409912109375,3248.070068359375,3225.159912109375,3242.340087890625,0],["2021-11-08",3251.85009765625,3270.64990234375,3250.389892578125,3263.89990234375,0],["2021-11-09",3267.919921875,3273.5400390625,3239.7099609375,3243.419921875,0],["2021-11-10",3245.18994140625,3246.0,3218.31005859375,3231.320068359375,0],["2021-11-11",3219.679931640625,3238.580078125,3207.320068359375,3238.070068359375,0],["2021-11-12",3244.090087890625,3248.3798828125,3226.169921875,3228.449951171875,0],["2021-11-15",3228.43994140625,3241.85009765625,3222.469970703125,3240.580078125,0],["2021-11-16",3232.050048828125,3246.25,3230.9599609375,3238.800048828125,0],["2021-11-17",3236.43994140625,3237.6201171875,3226.2900390625,3232.679931640625,0],["2021-11-18",3226.949951171875,3239.429931640625,3219.89990234375,3237.02001953125,0],["2021-11-19",3233.6298828125,3238.969970703125,3227.06005859375,3232.340087890625,0],["2021-11-22",3234.110107421875,3244.72998046875,3231.10009765625,3237.080078125,0],["2021-11-23",3236.320068359375,3237.320068359375,3226.760009765625,3227.530029296875,0],["2021-11-24",3237.0400390625,3239.840087890625,3226.56005859375,3227.14990234375,0],["2021-11-25",3224.330078125,3237.52001953125,3217.31005859375,3221.52001953125,0],["2021-11-26",3204.570068359375,3208.1298828125,3153.7099609375,3166.27001953125,0],["2021-11-29",3144.169921875,3147.169921875,3115.969970703125,3120.580078125,0],["2021-11-30",3122.739990234375,3129.5400390625,3041.2900390625,3041.2900390625,0],["2021-12-01",3052.39990234375,3101.52001953125,3045.1298828125,3098.25,0],["2021-12-02",3068.14990234375,3100.550048828125,3065.909912109375,3092.110107421875,0],["2021-12-03",3083.260009765625,3109.639892578125,3080.2900390625,3101.929931640625,0],["2021-12-06",3103.9599609375,3135.64990234375,3103.9599609375,3116.320068359375,0],["2021-12-07",3123.260009765625,3138.409912109375,3120.43994140625,3134.659912109375,0],["2021-12-08",3138.199951171875,3140.75,3124.31005859375,3129.77001953125,0],["2021-12-09",3136.860107421875,3152.340087890625,3134.39990234375,3142.449951171875,0],["2021-12-10",3133.889892578125,3141.85009765625,3129.25,3135.610107421875,0],["2021-12-13",3156.60009765625,3161.949951171875,3119.949951171875,3119.949951171875,0],["2021-12-14",3117.1201171875,3128.800048828125,3114.429931640625,3121.090087890625,0],["2021-12-15",3116.85009765625,3120.550048828125,3106.6298828125,3114.8798828125,0],["2021-12-16",3114.18994140625,3137.31005859375,3113.050048828125,3128.800048828125,0],["2021-12-17",3122.919921875,3134.989990234375,3111.6298828125,3111.6298828125,0],["2021-12-20",3093.22998046875,3098.489990234375,3068.2099609375,3072.969970703125,0],["2021-12-21",3083.739990234375,3101.75,3079.340087890625,3085.080078125,0],["2021-12-22",3093.300048828125,3098.27001953125,3078.7099609375,3087.510009765625,0],["2021-12-23",3098.0400390625,3104.179931640625,3090.25,3096.81005859375,0],["2021-12-24",3101.669921875,3110.760009765625,3098.989990234375,3108.280029296875,0],["2021-12-27",3107.6298828125,3113.550048828125,3104.239990234375,3104.239990234375,0],["2021-12-28",3110.820068359375,3128.919921875,3108.929931640625,3128.409912109375,0],["2021-12-29",3135.389892578125,3140.52001953125,3132.8701171875,3138.02001953125,0],["2021-12-30",3132.360107421875,3137.860107421875,3126.550048828125,3126.639892578125,0],["2021-12-31",3127.110107421875,3139.739990234375,3123.679931640625,3123.679931640625,0],["2022-01-03",3130.47998046875,3138.27001953125,3127.60009765625,3134.25,0],["2022-01-04",3155.679931640625,3182.530029296875,3151.800048828125,3181.1298828125,0],["2022-01-05",3187.570068359375,3196.60009765625,3154.9599609375,3163.43994140625,0],["2022-01-06",3152.75,3186.330078125,3144.81005859375,3184.300048828125,0],["2022-01-07",3199.669921875,3209.39990234375,3190.610107421875,3205.260009765625,0],["2022-01-10",3211.260009765625,3241.409912109375,3209.300048828125,3227.050048828125,0],["2022-01-11",3231.340087890625,3249.070068359375,3222.56005859375,3246.3701171875,0],["2022-01-12",3261.260009765625,3263.64990234375,3242.590087890625,3254.97998046875,0],["2022-01-13",3262.260009765625,3262.3701171875,3247.389892578125,3257.300048828125,0],["2022-01-14",3264.739990234375,3282.409912109375,3262.360107421875,3281.969970703125,0],["2022-01-17",3284.489990234375,3297.7900390625,3279.330078125,3287.949951171875,0],["2022-01-18",3295.080078125,3299.639892578125,3273.4599609375,3280.0400390625,0],["2022-01-19",3281.840087890625,3297.8701171875,3273.9599609375,3283.93994140625,0],["2022-01-20",3282.909912109375,3298.090087890625,3269.449951171875,3294.820068359375,0],["2022-01-21",3291.280029296875,3298.93994140625,3281.580078125,3294.860107421875,0],["2022-01-24",3268.18994140625,3294.219970703125,3266.14990234375,3283.35009765625,0],["2022-01-25",3264.110107421875,3267.550048828125,3235.169921875,3247.760009765625,0],["2022-01-26",3253.81005859375,3280.47998046875,3250.2099609375,3271.570068359375,0],["2022-01-27",3257.219970703125,3262.570068359375,3240.56005859375,3260.030029296875,0],["2022-01-28",3261.050048828125,3272.590087890625,3245.14990234375,3246.330078125,0],["2022-01-31",3250.550048828125,3276.31005859375,3245.669921875,3249.590087890625,0],["2022-02-03",3302.22998046875,3327.110107421875,3290.2900390625,3315.989990234375,0],["2022-02-04",3315.3701171875,3332.919921875,3309.52001953125,3331.409912109375,0],["2022-02-07",3328.639892578125,3366.47998046875,3327.6298828125,3366.47998046875,0],["2022-02-08",3380.02001953125,3411.510009765625,3373.0400390625,3401.739990234375,0],["2022-02-09",3397.050048828125,3420.0400390625,3394.030029296875,3420.0400390625,0],["2022-02-10",3420.6298828125,3435.679931640625,3403.949951171875,3428.0,0],["2022-02-11",3414.449951171875,3438.070068359375,3411.8701171875,3428.949951171875,0],["2022-02-14",3419.52001953125,3434.510009765625,3403.409912109375,3421.199951171875,0],["2022-02-15",3418.22998046875,3425.6201171875,3407.3701171875,3421.3798828125,0],["2022-02-16",3418.43994140625,3442.610107421875,3407.43994140625,3439.300048828125,0],["2022-02-17",3451.419921875,3466.22998046875,3441.570068359375,3441.570068359375,0],["2022-02-18",3432.860107421875,3447.389892578125,3427.659912109375,3428.89990234375,0],["2022-02-21",3421.949951171875,3438.530029296875,3417.889892578125,3436.360107421875,0],["2022-02-22",3416.89990234375,3421.39990234375,3394.7900390625,3400.580078125,0],["2022-02-23",3379.93994140625,3401.1201171875,3371.989990234375,3393.0,0],["2022-02-24",3351.239990234375,3363.169921875,3248.929931640625,3276.06005859375,0],["2022-02-25",3286.719970703125,3332.659912109375,3286.719970703125,3294.469970703125,0],["2022-02-28",3298.52001953125,3301.080078125,3214.929931640625,3242.239990234375,0],["2022-03-01",3262.489990234375,3288.3798828125,3260.9599609375,3278.6298828125,0],["2022-03-02",3262.050048828125,3279.969970703125,3243.93994140625,3244.39990234375,0],["2022-03-03",3264.9599609375,3273.989990234375,3253.64990234375,3253.64990234375,0],["2022-03-04",3235.2900390625,3253.139892578125,3207.830078125,3226.780029296875,0],["2022-03-07",3205.300048828125,3222.610107421875,3186.010009765625,3187.820068359375,0],["2022-03-08",3175.2900390625,3182.35009765625,3128.06005859375,3148.860107421875,0],["2022-03-09",3136.800048828125,3203.3798828125,3136.489990234375,3195.3798828125,0],["2022-03-10",3231.889892578125,3258.93994140625,3227.610107421875,3240.72998046875,0],["2022-03-11",3230.280029296875,3251.340087890625,3217.56005859375,3249.659912109375,0],["2022-03-14",3242.739990234375,3250.820068359375,3222.0,3232.030029296875,0],["2022-03-15",3236.469970703125,3265.89990234375,3227.8798828125,3236.0400390625,0],["2022-03-16",3276.469970703125,3298.139892578125,3262.14990234375,3290.89990234375,0],["2022-03-17",3341.030029296875,3345.919921875,3294.780029296875,3322.7099609375,0],["2022-03-18",3333.22998046875,3346.3701171875,3313.8701171875,3330.6298828125,0],["2022-03-21",3345.860107421875,3355.510009765625,3330.330078125,3355.510009765625,0],["2022-03-22",3349.5400390625,3365.60009765625,3343.419921875,3350.169921875,0],["2022-03-23",3359.919921875,3370.800048828125,3357.47998046875,3364.260009765625,0],["2022-03-24",3353.219970703125,3402.139892578125,3351.52001953125,3399.699951171875,0],["2022-03-25",3397.360107421875,3421.969970703125,3396.77001953125,3413.68994140625,0],["2022-03-28",3412.550048828125,3433.570068359375,3408.340087890625,3431.989990234375,0],["2022-03-29",3442.199951171875,3456.090087890625,3413.35009765625,3433.89990234375,0],["2022-03-30",3448.72998046875,3448.81005859375,3431.8701171875,3442.610107421875,0],["2022-03-31",3443.169921875,3449.530029296875,3408.52001953125,3408.52001953125,0],["2022-04-01",3403.929931640625,3425.3701171875,3399.47998046875,3419.110107421875,0],["2022-04-04",3418.719970703125,3424.7900390625,3414.820068359375,3416.969970703125,0],["2022-04-05",3426.090087890625,3445.010009765625,3425.929931640625,3445.010009765625,0],["2022-04-06",3432.669921875,3445.89990234375,3419.56005859375,3422.949951171875,0],["2022-04-07",3402.780029296875,3415.340087890625,3395.56005859375,3404.22998046875,0],["2022-04-08",3400.52001953125,3402.6298828125,3374.340087890625,3383.280029296875,0],["2022-04-11",3368.179931640625,3374.85009765625,3349.25,3363.56005859375,0],["2022-04-12",3347.10009765625,3357.4599609375,3330.25,3330.25,0],["2022-04-13",3342.889892578125,3356.659912109375,3340.2099609375,3342.219970703125,0],["2022-04-14",3342.679931640625,3359.5400390625,3334.070068359375,3335.85009765625,0],["2022-04-18",3327.159912109375,3330.300048828125,3303.070068359375,3303.070068359375,0],["2022-04-19",3320.530029296875,3344.659912109375,3307.1298828125,3307.1298828125,0],["2022-04-20",3324.77001953125,3344.7900390625,3322.409912109375,3335.320068359375,0],["2022-04-21",3345.14990234375,3359.6201171875,3337.0400390625,3348.4599609375,0],["2022-04-22",3325.889892578125,3365.2099609375,3312.969970703125,3361.110107421875,0],["2022-04-25",3334.530029296875,3356.659912109375,3329.77001953125,3339.590087890625,0],["2022-04-26",3343.14990234375,3350.43994140625,3322.050048828125,3322.050048828125,0],["2022-04-27",3313.080078125,3322.85009765625,3308.030029296875,3320.669921875,0],["2022-04-28",3315.75,3344.239990234375,3315.070068359375,3335.090087890625,0],["2022-04-29",3368.10009765625,3389.639892578125,3344.679931640625,3356.89990234375,0],["2022-05-04",3365.429931640625,3366.929931640625,3342.909912109375,3349.27001953125,0],["2022-05-05",3371.239990234375,3373.14990234375,3338.610107421875,3343.570068359375,0],["2022-05-06",3295.919921875,3305.719970703125,3289.919921875,3291.889892578125,0],["2022-05-09",3279.360107421875,3294.8798828125,3270.72998046875,3275.070068359375,0],["2022-05-10",3251.0400390625,3251.31005859375,3226.5,3234.18994140625,0],["2022-05-11",3220.530029296875,3232.06005859375,3210.669921875,3226.070068359375,0],["2022-05-12",3205.510009765625,3216.72998046875,3165.179931640625,3165.179931640625,0],["2022-05-13",3196.10009765625,3213.219970703125,3189.679931640625,3191.159912109375,0],["2022-05-17",3199.72998046875,3218.739990234375,3190.919921875,3201.889892578125,0],["2022-05-18",3219.97998046875,3241.830078125,3214.139892578125,3225.35009765625,0],["2022-05-19",3194.659912109375,3218.139892578125,3177.090087890625,3190.7099609375,0],["2022-05-20",3214.02001953125,3246.1298828125,3210.75,3240.580078125,0],["2022-05-23",3246.510009765625,3251.610107421875,3213.64990234375,3213.64990234375,0],["2022-05-24",3216.909912109375,3224.739990234375,3195.0400390625,3195.0400390625,0],["2022-05-25",3198.110107421875,3208.969970703125,3172.18994140625,3179.580078125,0],["2022-05-26",3203.3798828125,3217.8798828125,3201.050048828125,3209.179931640625,0],["2022-05-27",3232.719970703125,3233.72998046875,3218.719970703125,3230.550048828125,0],["2022-05-30",3240.159912109375,3246.6201171875,3228.64990234375,3238.919921875,0],["2022-05-31",3236.989990234375,3263.110107421875,3232.489990234375,3232.489990234375,0],["2022-06-01",3242.919921875,3253.14990234375,3237.31005859375,3244.0,0],["2022-06-02",3233.050048828125,3243.760009765625,3217.75,3226.719970703125,0],["2022-06-03",3236.699951171875,3245.179931640625,3224.889892578125,3231.969970703125,0],["2022-06-06",3228.469970703125,3233.9599609375,3216.1201171875,3226.6298828125,0],["2022-06-07",3224.4599609375,3231.5400390625,3214.340087890625,3231.5400390625,0],["2022-06-08",3233.989990234375,3241.800048828125,3220.669921875,3225.800048828125,0],["2022-06-09",3219.1201171875,3225.260009765625,3198.3798828125,3209.6201171875,0],["2022-06-10",3189.5,3192.56005859375,3176.169921875,3181.72998046875,0],["2022-06-13",3161.610107421875,3165.5400390625,3138.5400390625,3139.35009765625,0],["2022-06-14",3124.25,3125.3701171875,3104.389892578125,3108.889892578125,0],["2022-06-15",3104.6201171875,3128.580078125,3104.18994140625,3105.85009765625,0],["2022-06-16",3134.06005859375,3150.110107421875,3094.570068359375,3097.429931640625,0],["2022-06-17",3079.969970703125,3101.77001953125,3072.340087890625,3098.090087890625,0],["2022-06-20",3099.409912109375,3104.25,3086.449951171875,3096.39990234375,0],["2022-06-21",3108.669921875,3127.260009765625,3102.840087890625,3117.47998046875,0],["2022-06-22",3121.300048828125,3132.169921875,3092.840087890625,3093.31005859375,0],["2022-06-23",3107.080078125,3124.449951171875,3092.800048828125,3092.800048828125,0],["2022-06-24",3107.570068359375,3115.72998046875,3100.2099609375,3111.64990234375,0],["2022-06-27",3128.719970703125,3142.31005859375,3120.389892578125,3137.5400390625,0],["2022-06-28",3127.489990234375,3145.169921875,3124.219970703125,3140.2099609375,0],["2022-06-29",3125.860107421875,3154.760009765625,3123.89990234375,3134.8701171875,0],["2022-06-30",3131.929931640625,3138.2099609375,3102.2099609375,3102.2099609375,0],["2022-07-01",3104.25,3121.25,3089.39990234375,3095.590087890625,0],["2022-07-04",3106.389892578125,3127.35009765625,3104.429931640625,3120.239990234375,0],["2022-07-05",3130.72998046875,3135.050048828125,3099.43994140625,3104.110107421875,0],["2022-07-06",3112.030029296875,3124.570068359375,3096.3798828125,3103.659912109375,0],["2022-07-07",3096.889892578125,3129.39990234375,3093.469970703125,3129.39990234375,0],["2022-07-08",3139.409912109375,3141.090087890625,3121.739990234375,3131.260009765625,0],["2022-07-12",3135.760009765625,3147.72998046875,3129.3798828125,3145.77001953125,0],["2022-07-13",3148.419921875,3150.110107421875,3117.860107421875,3128.68994140625,0],["2022-07-14",3119.2900390625,3120.780029296875,3089.429931640625,3090.6298828125,0],["2022-07-15",3094.02001953125,3108.219970703125,3088.25,3099.14990234375,0],["2022-07-18",3113.969970703125,3126.2099609375,3112.010009765625,3121.760009765625,0],["2022-07-19",3109.949951171875,3124.8701171875,3108.429931640625,3117.7900390625,0],["2022-07-20",3135.2099609375,3170.2900390625,3134.6201171875,3170.2900390625,0],["2022-07-21",3165.22998046875,3166.280029296875,3144.77001953125,3152.300048828125,0],["2022-07-22",3162.9599609375,3186.570068359375,3162.9599609375,3181.340087890625,0],["2022-07-25",3176.010009765625,3209.760009765625,3175.47998046875,3180.469970703125,0],["2022-07-26",3174.909912109375,3193.639892578125,3174.389892578125,3192.1201171875,0],["2022-07-27",3188.050048828125,3207.320068359375,3178.669921875,3205.139892578125,0],["2022-07-28",3216.989990234375,3225.35009765625,3203.72998046875,3220.64990234375,0],["2022-07-29",3238.14990234375,3244.2900390625,3199.9599609375,3211.56005859375,0],["2022-08-01",3238.179931640625,3253.72998046875,3236.47998046875,3238.75,0],["2022-08-02",3231.449951171875,3244.06005859375,3227.3701171875,3239.14990234375,0],["2022-08-03",3241.669921875,3257.39990234375,3231.669921875,3252.06005859375,0],["2022-08-04",3258.35009765625,3270.590087890625,3242.2900390625,3269.860107421875,0],["2022-08-05",3275.18994140625,3285.2900390625,3268.469970703125,3282.8798828125,0],["2022-08-08",3278.35009765625,3278.35009765625,3255.179931640625,3270.97998046875,0],["2022-08-10",3270.889892578125,3289.469970703125,3269.239990234375,3286.330078125,0],["2022-08-11",3296.27001953125,3307.2900390625,3287.840087890625,3301.9599609375,0],["2022-08-12",3287.360107421875,3289.5,3266.169921875,3269.27001953125,0],["2022-08-15",3261.39990234375,3267.43994140625,3256.1201171875,3256.820068359375,0],["2022-08-16",3250.840087890625,3259.919921875,3243.9599609375,3253.7900390625,0],["2022-08-17",3254.60009765625,3272.06005859375,3253.4599609375,3262.760009765625,0],["2022-08-18",3257.639892578125,3288.469970703125,3257.47998046875,3273.47998046875,0],["2022-08-19",3270.60009765625,3271.949951171875,3240.050048828125,3246.510009765625,0],["2022-08-22",3240.030029296875,3270.820068359375,3235.31005859375,3262.570068359375,0],["2022-08-23",3251.280029296875,3259.419921875,3224.97998046875,3246.2099609375,0],["2022-08-24",3243.830078125,3246.60009765625,3227.89990234375,3233.47998046875,0],["2022-08-25",3240.89990234375,3256.550048828125,3237.2099609375,3247.800048828125,0],["2022-08-26",3249.969970703125,3264.179931640625,3248.1201171875,3249.530029296875,0],["2022-08-29",3210.1298828125,3225.919921875,3205.580078125,3222.260009765625,0],["2022-08-30",3221.739990234375,3249.35009765625,3221.739990234375,3239.330078125,0],["2022-08-31",3224.169921875,3233.610107421875,3212.179931640625,3221.669921875,0],["2022-09-01",3211.56005859375,3231.6298828125,3207.77001953125,3224.080078125,0],["2022-09-02",3214.5,3223.5,3200.580078125,3205.68994140625,0],["2022-09-05",3211.9599609375,3222.610107421875,3207.090087890625,3215.47998046875,0],["2022-09-06",3223.14990234375,3234.449951171875,3217.169921875,3224.179931640625,0],["2022-09-07",3207.139892578125,3217.510009765625,3198.389892578125,3210.830078125,0],["2022-09-08",3230.7900390625,3242.97998046875,3227.47998046875,3233.610107421875,0],["2022-09-09",3243.199951171875,3266.639892578125,3238.889892578125,3262.949951171875,0],["2022-09-12",3277.340087890625,3279.75,3264.760009765625,3274.719970703125,0],["2022-09-13",3280.169921875,3297.590087890625,3278.840087890625,3290.080078125,0],["2022-09-14",3241.360107421875,3266.320068359375,3241.360107421875,3258.02001953125,0],["2022-09-15",3262.530029296875,3277.6201171875,3260.72998046875,3267.97998046875,0],["2022-09-16",3261.919921875,3279.679931640625,3250.510009765625,3268.2900390625,0],["2022-09-19",3259.570068359375,3274.469970703125,3252.2099609375,3256.31005859375,0],["2022-09-20",3265.909912109375,3275.510009765625,3261.6298828125,3266.93994140625,0],["2022-09-21",3261.5400390625,3271.9599609375,3254.77001953125,3261.7900390625,0],["2022-09-22",3250.669921875,3266.639892578125,3243.4599609375,3263.070068359375,0],["2022-09-23",3242.3798828125,3247.919921875,3224.580078125,3227.10009765625,0],["2022-09-26",3214.570068359375,3223.510009765625,3169.800048828125,3181.969970703125,0],["2022-09-27",3178.090087890625,3181.610107421875,3158.320068359375,3165.5,0],["2022-09-28",3155.669921875,3160.75,3112.909912109375,3116.31005859375,0],["2022-09-29",3130.68994140625,3155.35009765625,3115.080078125,3115.080078125,0],["2022-09-30",3108.93994140625,3137.06005859375,3098.239990234375,3130.239990234375,0],["2022-10-03",3113.0,3126.97998046875,3102.89990234375,3107.090087890625,0],["2022-10-04",3144.72998046875,3154.300048828125,3128.6201171875,3138.89990234375,0],["2022-10-05",3152.2099609375,3161.64990234375,3145.800048828125,3153.22998046875,0],["2022-10-06",3162.489990234375,3168.39990234375,3150.35009765625,3151.56005859375,0],["2022-10-07",3160.419921875,3165.06005859375,3138.969970703125,3145.81005859375,0],["2022-10-10",3124.449951171875,3125.06005859375,3104.8798828125,3107.469970703125,0],["2022-10-11",3114.5,3132.919921875,3095.320068359375,3105.0,0],["2022-10-12",3101.550048828125,3107.52001953125,3081.5,3083.18994140625,0],["2022-10-13",3074.449951171875,3083.219970703125,3039.489990234375,3040.449951171875,0],["2022-10-14",3067.489990234375,3078.169921875,3039.610107421875,3039.610107421875,0],["2022-10-17",3025.510009765625,3032.800048828125,2991.050048828125,3015.75,0],["2022-10-18",3027.56005859375,3039.06005859375,3007.93994140625,3025.8798828125,0],["2022-10-19",3031.7900390625,3043.260009765625,3020.110107421875,3022.800048828125,0],["2022-10-20",3005.85009765625,3029.070068359375,3005.85009765625,3022.699951171875,0],["2022-10-21",3014.699951171875,3019.199951171875,2968.919921875,2969.949951171875,0],["2022-10-25",2988.1201171875,3007.929931640625,2968.8701171875,2984.14990234375,0],["2022-10-26",2992.239990234375,3020.52001953125,2987.60009765625,3008.3798828125,0],["2022-10-27",3009.389892578125,3028.889892578125,2995.280029296875,3015.239990234375,0],["2022-10-28",3033.340087890625,3071.3798828125,3025.929931640625,3059.18994140625,0],["2022-10-31",3084.679931640625,3129.35009765625,3083.590087890625,3093.110107421875,0],["2022-11-01",3107.0,3140.320068359375,3102.6298828125,3130.5,0],["2022-11-02",3134.75,3141.1298828125,3113.7900390625,3141.1298828125,0],["2022-11-03",3125.159912109375,3126.090087890625,3091.179931640625,3102.510009765625,0],["2022-11-04",3100.56005859375,3134.300048828125,3098.719970703125,3130.110107421875,0],["2022-11-07",3136.89990234375,3145.43994140625,3126.669921875,3141.31005859375,0],["2022-11-08",3153.570068359375,3155.2900390625,3142.280029296875,3145.830078125,0],["2022-11-09",3146.110107421875,3169.449951171875,3143.81005859375,3165.5,0],["2022-11-10",3153.300048828125,3180.570068359375,3152.489990234375,3173.179931640625,0],["2022-11-11",3213.35009765625,3238.070068359375,3211.199951171875,3228.330078125,0],["2022-11-14",3234.510009765625,3279.10009765625,3226.830078125,3260.800048828125,0],["2022-11-15",3271.35009765625,3285.719970703125,3261.9599609375,3275.280029296875,0],["2022-11-16",3274.85009765625,3282.909912109375,3258.489990234375,3266.169921875,0],["2022-11-17",3274.669921875,3298.10009765625,3263.679931640625,3286.0400390625,0],["2022-11-18",3289.330078125,3308.300048828125,3265.530029296875,3272.22998046875,0],["2022-11-21",3264.64990234375,3281.60009765625,3237.35009765625,3250.6201171875,0],["2022-11-22",3261.31005859375,3277.35009765625,3259.56005859375,3259.56005859375,0],["2022-11-23",3278.75,3285.47998046875,3249.52001953125,3255.989990234375,0],["2022-11-24",3268.679931640625,3273.429931640625,3250.14990234375,3252.8798828125,0],["2022-11-25",3249.530029296875,3254.409912109375,3233.18994140625,3244.550048828125,0],["2022-11-28",3241.68994140625,3248.68994140625,3221.889892578125,3240.06005859375,0],["2022-11-29",3235.340087890625,3277.010009765625,3232.3798828125,3276.360107421875,0],["2022-11-30",3279.860107421875,3290.56005859375,3270.030029296875,3290.489990234375,0],["2022-12-01",3306.489990234375,3313.800048828125,3288.4599609375,3292.72998046875,0],["2022-12-02",3287.22998046875,3287.22998046875,3259.139892578125,3259.139892578125,0],["2022-12-05",3266.52001953125,3283.169921875,3256.449951171875,3267.5400390625,0],["2022-12-06",3263.47998046875,3265.280029296875,3244.72998046875,3252.3701171875,0],["2022-12-07",3239.219970703125,3252.25,3225.449951171875,3225.449951171875,0],["2022-12-08",3225.949951171875,3246.179931640625,3225.949951171875,3236.080078125,0],["2022-12-09",3242.669921875,3248.030029296875,3235.820068359375,3245.969970703125,0],["2022-12-12",3235.8798828125,3255.610107421875,3234.56005859375,3239.659912109375,0],["2022-12-13",3245.4599609375,3278.1298828125,3245.090087890625,3271.280029296875,0],["2022-12-14",3280.43994140625,3293.469970703125,3274.9599609375,3278.570068359375,0],["2022-12-15",3280.949951171875,3287.530029296875,3256.7900390625,3273.75,0],["2022-12-16",3253.669921875,3272.1201171875,3237.7900390625,3240.81005859375,0],["2022-12-19",3239.5,3273.35009765625,3239.5,3256.610107421875,0],["2022-12-20",3246.300048828125,3262.3701171875,3237.719970703125,3253.969970703125,0],["2022-12-21",3250.860107421875,3262.530029296875,3246.340087890625,3256.18994140625,0],["2022-12-22",3262.39990234375,3278.8798828125,3256.18994140625,3269.530029296875,0],["2022-12-23",3257.18994140625,3261.989990234375,3250.159912109375,3257.699951171875,0],["2022-12-27",3277.580078125,3277.93994140625,3264.030029296875,3266.3798828125,0],["2022-12-28",3257.75,3270.330078125,3256.239990234375,3266.969970703125,0],["2022-12-29",3255.10009765625,3257.0,3234.929931640625,3249.239990234375,0],["2022-12-30",3259.22998046875,3261.8798828125,3247.85009765625,3251.320068359375,0],["2023-01-03",3243.989990234375,3252.1201171875,3212.6298828125,3245.800048828125,0],["2023-01-04",3251.419921875,3256.3701171875,3238.699951171875,3242.4599609375,0],["2023-01-05",3264.530029296875,3297.340087890625,3262.3798828125,3292.659912109375,0],["2023-01-06",3290.320068359375,3290.320068359375,3271.080078125,3276.719970703125,0],["2023-01-09",3311.669921875,3343.469970703125,3291.0400390625,3305.669921875,0],["2023-01-10",3300.169921875,3305.56005859375,3258.699951171875,3262.909912109375,0],["2023-01-11",3277.330078125,3281.22998046875,3261.489990234375,3271.510009765625,0],["2023-01-12",3282.7900390625,3283.97998046875,3253.989990234375,3267.780029296875,0],["2023-01-13",3283.89990234375,3298.080078125,3273.669921875,3293.75,0],["2023-01-16",3304.389892578125,3309.1201171875,3273.64990234375,3283.60009765625,0],["2023-01-17",3285.389892578125,3291.010009765625,3273.7900390625,3280.510009765625,0],["2023-01-18",3291.02001953125,3301.2900390625,3280.85009765625,3289.550048828125,0],["2023-01-19",3281.830078125,3290.25,3271.8701171875,3276.179931640625,0],["2023-01-20",3279.010009765625,3305.25,3263.989990234375,3293.7099609375,0],["2023-01-25",3322.85009765625,3355.8701171875,3318.760009765625,3352.77001953125,0],["2023-01-26",3363.659912109375,3381.02001953125,3353.830078125,3377.18994140625,0],["2023-01-27",3392.080078125,3395.7900390625,3379.14990234375,3394.2099609375,0],["2023-01-30",3399.56005859375,3408.18994140625,3365.31005859375,3378.2900390625,0],["2023-01-31",3375.699951171875,3389.77001953125,3352.080078125,3365.669921875,0],["2023-02-01",3385.360107421875,3389.719970703125,3357.679931640625,3377.64990234375,0],["2023-02-02",3376.6298828125,3380.719970703125,3353.159912109375,3363.679931640625,0],["2023-02-03",3373.139892578125,3384.2900390625,3358.4599609375,3384.2900390625,0],["2023-02-06",3391.590087890625,3392.590087890625,3375.43994140625,3385.929931640625,0],["2023-02-07",3384.679931640625,3397.320068359375,3374.6201171875,3380.840087890625,0],["2023-02-08",3378.429931640625,3393.330078125,3372.6201171875,3388.52001953125,0],["2023-02-09",3376.050048828125,3382.4599609375,3355.090087890625,3359.47998046875,0],["2023-02-10",3351.159912109375,3366.85009765625,3334.469970703125,3360.68994140625,0],["2023-02-13",3368.909912109375,3376.68994140625,3324.699951171875,3324.699951171875,0],["2023-02-14",3335.219970703125,3341.419921875,3314.320068359375,3318.199951171875,0],["2023-02-15",3310.72998046875,3312.840087890625,3271.780029296875,3280.820068359375,0],["2023-02-16",3286.260009765625,3325.219970703125,3286.260009765625,3311.22998046875,0],["2023-02-17",3300.659912109375,3330.830078125,3300.159912109375,3328.3701171875,0],["2023-02-20",3330.52001953125,3330.659912109375,3307.429931640625,3308.75,0],["2023-02-21",3313.3701171875,3315.860107421875,3298.300048828125,3306.860107421875,0],["2023-02-22",3305.8798828125,3309.5,3291.0400390625,3300.0400390625,0],["2023-02-23",3302.64990234375,3303.43994140625,3264.929931640625,3264.929931640625,0],["2023-02-24",3264.449951171875,3290.409912109375,3264.449951171875,3282.300048828125,0],["2023-02-27",3272.169921875,3285.7900390625,3261.949951171875,3263.239990234375,0],["2023-02-28",3270.0,3285.25,3260.580078125,3262.6298828125,0],["2023-03-01",3265.5,3275.10009765625,3255.080078125,3255.080078125,0],["2023-03-02",3251.72998046875,3256.239990234375,3225.6201171875,3234.89990234375,0],["2023-03-03",3244.199951171875,3251.2900390625,3230.419921875,3232.02001953125,0],["2023-03-06",3240.469970703125,3246.43994140625,3224.949951171875,3239.31005859375,0],["2023-03-07",3240.1201171875,3264.719970703125,3233.35009765625,3245.27001953125,0],["2023-03-08",3241.760009765625,3242.530029296875,3215.580078125,3226.860107421875,0],["2023-03-09",3227.2099609375,3232.280029296875,3211.030029296875,3214.510009765625,0],["2023-03-10",3198.93994140625,3199.93994140625,3169.800048828125,3177.429931640625,0],["2023-03-13",3165.820068359375,3175.8701171875,3132.3701171875,3132.3701171875,0],["2023-03-14",3101.2900390625,3139.27001953125,3094.280029296875,3129.75,0],["2023-03-15",3157.929931640625,3186.919921875,3157.929931640625,3172.919921875,0],["2023-03-16",3142.97998046875,3176.669921875,3134.030029296875,3155.5400390625,0],["2023-03-17",3179.659912109375,3185.25,3162.35009765625,3183.280029296875,0],["2023-03-20",3179.050048828125,3179.050048828125,3123.550048828125,3139.760009765625,0],["2023-03-21",3162.1298828125,3186.68994140625,3157.81005859375,3173.929931640625,0],["2023-03-22",3193.679931640625,3228.610107421875,3189.64990234375,3220.97998046875,0],["2023-03-23",3204.840087890625,3223.030029296875,3191.989990234375,3219.0,0],["2023-03-24",3210.969970703125,3223.929931640625,3200.89990234375,3212.639892578125,0],["2023-03-27",3225.699951171875,3247.5,3223.449951171875,3239.030029296875,0],["2023-03-28",3255.219970703125,3266.97998046875,3243.25,3255.5400390625,0],["2023-03-29",3254.469970703125,3270.3798828125,3242.489990234375,3262.5400390625,0],["2023-03-30",3256.72998046875,3262.669921875,3238.97998046875,3257.179931640625,0],["2023-03-31",3265.010009765625,3273.469970703125,3255.590087890625,3258.89990234375,0],["2023-04-03",3272.47998046875,3287.43994140625,3263.360107421875,3281.080078125,0],["2023-04-04",3294.72998046875,3316.169921875,3288.949951171875,3311.1201171875,0],["2023-04-05",3312.1298828125,3331.659912109375,3301.090087890625,3318.8701171875,0],["2023-04-06",3311.340087890625,3314.739990234375,3291.64990234375,3300.47998046875,0],["2023-04-10",3306.610107421875,3311.050048828125,3288.719970703125,3294.429931640625,0],["2023-04-11",3296.469970703125,3309.169921875,3287.22998046875,3297.830078125,0],["2023-04-12",3302.93994140625,3302.949951171875,3278.2099609375,3286.1201171875,0],["2023-04-13",3282.590087890625,3297.050048828125,3280.070068359375,3294.5400390625,0],["2023-04-14",3305.669921875,3315.85009765625,3300.820068359375,3302.659912109375,0],["2023-04-17",3307.4599609375,3319.260009765625,3299.280029296875,3319.260009765625,0],["2023-04-18",3314.18994140625,3323.27001953125,3298.72998046875,3309.56005859375,0],["2023-04-19",3310.39990234375,3326.14990234375,3307.360107421875,3324.050048828125,0],["2023-04-20",3321.06005859375,3329.52001953125,3305.330078125,3313.409912109375,0],["2023-04-21",3308.429931640625,3321.820068359375,3300.860107421875,3321.820068359375,0],["2023-04-24",3320.25,3326.8798828125,3307.780029296875,3324.550048828125,0],["2023-04-25",3319.719970703125,3325.449951171875,3288.590087890625,3296.56005859375,0],["2023-04-26",3285.580078125,3299.330078125,3281.320068359375,3293.909912109375,0],["2023-04-27",3275.27001953125,3287.080078125,3271.31005859375,3282.030029296875,0],["2023-04-28",3281.25,3284.93994140625,3266.110107421875,3270.510009765625,0],["2023-05-02",3291.429931640625,3309.679931640625,3273.989990234375,3281.989990234375,0],["2023-05-03",3260.97998046875,3266.22998046875,3243.60009765625,3262.010009765625,0],["2023-05-04",3254.489990234375,3269.360107421875,3249.389892578125,3269.179931640625,0],["2023-05-05",3267.169921875,3271.14990234375,3258.64990234375,3266.6298828125,0],["2023-05-08",3274.2900390625,3276.18994140625,3253.5,3257.659912109375,0],["2023-05-09",3253.110107421875,3254.2900390625,3237.639892578125,3242.949951171875,0],["2023-05-10",3255.610107421875,3257.8798828125,3237.090087890625,3242.2900390625,0],["2023-05-11",3243.679931640625,3247.449951171875,3219.919921875,3229.550048828125,0],["2023-05-12",3221.820068359375,3223.8701171875,3196.090087890625,3208.550048828125,0],["2023-05-15",3207.0400390625,3216.31005859375,3196.860107421875,3214.719970703125,0],["2023-05-16",3226.780029296875,3227.889892578125,3206.219970703125,3214.0400390625,0],["2023-05-17",3205.760009765625,3208.919921875,3168.7900390625,3173.840087890625,0],["2023-05-18",3186.429931640625,3196.47998046875,3179.669921875,3182.550048828125,0],["2023-05-19",3185.260009765625,3207.239990234375,3184.909912109375,3202.590087890625,0],["2023-05-22",3202.10009765625,3211.139892578125,3188.43994140625,3211.090087890625,0],["2023-05-23",3216.080078125,3232.2900390625,3200.72998046875,3218.080078125,0],["2023-05-24",3210.27001953125,3214.2099609375,3204.739990234375,3214.2099609375,0],["2023-05-25",3204.239990234375,3213.22998046875,3195.949951171875,3207.719970703125,0],["2023-05-26",3206.389892578125,3213.860107421875,3201.0,3207.389892578125,0],["2023-05-29",3225.4599609375,3231.639892578125,3192.47998046875,3195.219970703125,0],["2023-05-30",3194.330078125,3203.89990234375,3186.169921875,3187.56005859375,0],["2023-05-31",3177.169921875,3181.06005859375,3156.14990234375,3158.800048828125,0],["2023-06-01",3162.52001953125,3176.169921875,3155.52001953125,3166.300048828125,0],["2023-06-05",3211.6298828125,3223.3798828125,3181.320068359375,3189.010009765625,0],["2023-06-06",3185.06005859375,3192.25,3175.760009765625,3190.110107421875,0],["2023-06-07",3193.2900390625,3195.219970703125,3173.739990234375,3179.580078125,0],["2023-06-08",3181.820068359375,3186.610107421875,3170.2099609375,3186.610107421875,0],["2023-06-09",3186.60009765625,3191.110107421875,3179.030029296875,3186.969970703125,0],["2023-06-12",3190.56005859375,3206.590087890625,3186.0400390625,3196.070068359375,0],["2023-06-13",3189.860107421875,3194.06005859375,3175.02001953125,3189.39990234375,0],["2023-06-14",3198.330078125,3222.2900390625,3194.75,3218.139892578125,0],["2023-06-15",3212.60009765625,3248.3701171875,3210.35009765625,3242.85009765625,0],["2023-06-16",3251.840087890625,3277.510009765625,3246.27001953125,3260.030029296875,0],["2023-06-19",3255.75,3257.2900390625,3235.52001953125,3241.169921875,0],["2023-06-20",3237.989990234375,3246.18994140625,3218.4599609375,3220.22998046875,0],["2023-06-21",3210.889892578125,3232.25,3205.18994140625,3223.659912109375,0],["2023-06-22",3222.860107421875,3228.35009765625,3211.179931640625,3222.429931640625,0],["2023-06-23",3219.18994140625,3222.7900390625,3187.820068359375,3191.60009765625,0],["2023-06-26",3195.97998046875,3217.610107421875,3188.22998046875,3189.679931640625,0],["2023-06-27",3198.330078125,3213.219970703125,3195.969970703125,3205.35009765625,0],["2023-06-28",3217.909912109375,3223.110107421875,3201.659912109375,3207.280029296875,0],["2023-06-30",3221.1298828125,3222.0,3204.780029296875,3205.909912109375,0],["2023-07-03",3215.56005859375,3219.489990234375,3200.85009765625,3207.10009765625,0],["2023-07-04",3204.449951171875,3209.22998046875,3197.010009765625,3203.77001953125,0],["2023-07-05",3203.530029296875,3203.85009765625,3182.969970703125,3185.3798828125,0],["2023-07-06",3181.68994140625,3185.6298828125,3147.239990234375,3150.429931640625,0],["2023-07-07",3141.070068359375,3146.510009765625,3128.699951171875,3139.469970703125,0],["2023-07-10",3143.10009765625,3157.14990234375,3139.169921875,3149.320068359375,0],["2023-07-11",3163.5400390625,3166.8701171875,3150.199951171875,3163.840087890625,0],["2023-07-12",3168.639892578125,3185.27001953125,3158.090087890625,3175.360107421875,0],["2023-07-13",3202.35009765625,3247.18994140625,3199.530029296875,3238.4599609375,0],["2023-07-14",3253.139892578125,3260.280029296875,3241.93994140625,3248.6298828125,0],["2023-07-17",3252.199951171875,3254.429931640625,3225.43994140625,3254.429931640625,0],["2023-07-18",3254.610107421875,3258.860107421875,3245.1201171875,3254.260009765625,0],["2023-07-19",3270.0400390625,3278.14990234375,3259.199951171875,3275.239990234375,0],["2023-07-20",3282.77001953125,3282.949951171875,3263.699951171875,3274.3798828125,0],["2023-07-21",3272.340087890625,3278.300048828125,3265.570068359375,3278.300048828125,0],["2023-07-24",3279.97998046875,3285.02001953125,3253.949951171875,3265.139892578125,0],["2023-07-25",3274.030029296875,3288.169921875,3263.669921875,3286.159912109375,0],["2023-07-26",3284.6201171875,3316.10009765625,3282.110107421875,3304.9599609375,0],["2023-07-27",3326.169921875,3339.239990234375,3317.510009765625,3337.419921875,0],["2023-07-28",3353.68994140625,3374.2099609375,3344.320068359375,3371.169921875,0],["2023-07-31",3377.909912109375,3392.6298828125,3363.8701171875,3373.97998046875,0],["2023-08-01",3383.070068359375,3385.679931640625,3362.6298828125,3373.7900390625,0],["2023-08-02",3352.5,3362.239990234375,3315.800048828125,3325.02001953125,0],["2023-08-03",3322.199951171875,3330.429931640625,3300.070068359375,3304.06005859375,0],["2023-08-04",3298.239990234375,3304.570068359375,3287.330078125,3292.389892578125,0],["2023-08-07",3296.889892578125,3312.8701171875,3293.699951171875,3309.8701171875,0],["2023-08-08",3317.820068359375,3320.159912109375,3305.75,3313.7900390625,0],["2023-08-10",3312.6298828125,3324.330078125,3301.10009765625,3322.929931640625,0],["2023-08-11",3319.85009765625,3319.989990234375,3279.7099609375,3294.280029296875,0],["2023-08-14",3262.93994140625,3265.68994140625,3229.449951171875,3247.699951171875,0],["2023-08-15",3250.800048828125,3263.22998046875,3228.340087890625,3232.739990234375,0],["2023-08-16",3226.610107421875,3227.090087890625,3198.239990234375,3213.580078125,0],["2023-08-17",3195.409912109375,3205.860107421875,3182.5400390625,3196.75,0],["2023-08-18",3178.949951171875,3186.31005859375,3166.60009765625,3173.929931640625,0],["2023-08-21",3171.679931640625,3172.909912109375,3149.219970703125,3154.030029296875,0],["2023-08-22",3165.050048828125,3165.110107421875,3143.89990234375,3159.8798828125,0],["2023-08-23",3153.590087890625,3182.949951171875,3147.219970703125,3174.179931640625,0],["2023-08-24",3187.72998046875,3197.0,3174.9599609375,3180.719970703125,0],["2023-08-25",3173.570068359375,3190.31005859375,3165.989990234375,3189.8798828125,0],["2023-08-28",3200.050048828125,3231.39990234375,3200.0400390625,3213.679931640625,0],["2023-08-29",3222.97998046875,3228.43994140625,3217.25,3223.090087890625,0],["2023-08-30",3237.419921875,3239.699951171875,3214.889892578125,3220.219970703125,0],["2023-08-31",3221.669921875,3239.14990234375,3216.52001953125,3233.300048828125,0],["2023-09-04",3240.530029296875,3245.2900390625,3234.110107421875,3238.969970703125,0],["2023-09-05",3231.389892578125,3233.840087890625,3214.6298828125,3226.830078125,0],["2023-09-06",3238.179931640625,3245.179931640625,3210.489990234375,3222.8798828125,0],["2023-09-07",3221.469970703125,3226.590087890625,3201.7900390625,3226.590087890625,0],["2023-09-08",3216.590087890625,3225.77001953125,3204.659912109375,3207.75,0],["2023-09-11",3212.139892578125,3221.179931640625,3200.419921875,3218.280029296875,0],["2023-09-12",3219.389892578125,3221.409912109375,3205.0,3214.4599609375,0],["2023-09-13",3217.320068359375,3223.60009765625,3204.840087890625,3218.929931640625,0],["2023-09-14",3225.1298828125,3249.510009765625,3222.449951171875,3249.510009765625,0],["2023-09-15",3263.219970703125,3289.070068359375,3259.35009765625,3280.68994140625,0],["2023-09-18",3285.14990234375,3285.14990234375,3259.030029296875,3263.389892578125,0],["2023-09-19",3264.8701171875,3266.469970703125,3235.9599609375,3240.75,0],["2023-09-20",3245.75,3249.760009765625,3227.639892578125,3242.0,0],["2023-09-21",3235.18994140625,3236.510009765625,3199.909912109375,3202.81005859375,0],["2023-09-22",3187.4599609375,3211.110107421875,3179.330078125,3204.820068359375,0],["2023-09-25",3202.5400390625,3222.1201171875,3195.679931640625,3215.39990234375,0],["2023-09-26",3211.81005859375,3224.530029296875,3204.909912109375,3215.070068359375,0],["2023-09-27",3199.3798828125,3200.840087890625,3184.780029296875,3200.030029296875,0],["2023-09-28",3199.919921875,3210.1298828125,3196.43994140625,3206.989990234375,0],["2023-09-29",3214.0400390625,3228.669921875,3212.530029296875,3217.409912109375,0],["2023-10-02",3226.530029296875,3231.10009765625,3197.75,3208.860107421875,0],["2023-10-03",3196.14990234375,3197.1201171875,3176.489990234375,3192.35009765625,0],["2023-10-04",3163.330078125,3165.989990234375,3134.639892578125,3147.389892578125,0],["2023-10-05",3149.489990234375,3174.989990234375,3145.659912109375,3155.10009765625,0],["2023-10-06",3158.10009765625,3179.93994140625,3155.860107421875,3174.389892578125,0],["2023-10-09",3165.719970703125,3174.840087890625,3157.449951171875,3166.510009765625,0],["2023-10-10",3185.840087890625,3202.830078125,3182.469970703125,3199.070068359375,0],["2023-10-11",3213.429931640625,3214.239990234375,3185.050048828125,3192.8701171875,0],["2023-10-12",3203.860107421875,3232.090087890625,3202.14990234375,3218.68994140625,0],["2023-10-13",3192.330078125,3197.31005859375,3184.47998046875,3185.7900390625,0],["2023-10-16",3170.75,3179.389892578125,3157.6298828125,3163.889892578125,0],["2023-10-17",3185.7900390625,3193.580078125,3163.300048828125,3171.830078125,0],["2023-10-18",3167.6298828125,3168.340087890625,3132.489990234375,3136.6201171875,0],["2023-10-19",3111.780029296875,3112.699951171875,3093.840087890625,3099.60009765625,0],["2023-10-20",3083.590087890625,3100.43994140625,3074.070068359375,3076.68994140625,0],["2023-10-23",3065.89990234375,3076.68994140625,3053.360107421875,3053.360107421875,0],["2023-10-24",3059.830078125,3087.699951171875,3053.179931640625,3083.8798828125,0],["2023-10-25",3091.56005859375,3093.260009765625,3075.840087890625,3078.780029296875,0],["2023-10-26",3070.7099609375,3082.449951171875,3055.1201171875,3071.31005859375,0],["2023-10-27",3076.949951171875,3079.800048828125,3058.139892578125,3061.85009765625,0],["2023-10-30",3049.8701171875,3070.18994140625,3041.669921875,3064.2900390625,0],["2023-10-31",3078.3798828125,3086.389892578125,3053.1201171875,3067.739990234375,0],["2023-11-01",3071.739990234375,3081.64990234375,3068.56005859375,3076.77001953125,0],["2023-11-02",3100.68994140625,3106.760009765625,3076.0,3082.489990234375,0],["2023-11-03",3106.93994140625,3151.590087890625,3106.489990234375,3143.659912109375,0],["2023-11-06",3162.360107421875,3180.530029296875,3153.6298828125,3180.530029296875,0],["2023-11-07",3168.179931640625,3177.22998046875,3153.489990234375,3173.81005859375,0],["2023-11-08",3159.0400390625,3161.110107421875,3121.510009765625,3129.719970703125,0],["2023-11-09",3127.969970703125,3150.260009765625,3127.010009765625,3135.320068359375,0],["2023-11-10",3119.469970703125,3121.260009765625,3100.3798828125,3106.679931640625,0],["2023-11-14",3107.679931640625,3117.389892578125,3090.489990234375,3104.659912109375,0],["2023-11-15",3140.52001953125,3145.81005859375,3116.639892578125,3132.1201171875,0],["2023-11-16",3126.169921875,3140.0400390625,3101.27001953125,3133.050048828125,0],["2023-11-17",3123.169921875,3128.52001953125,3110.360107421875,3124.669921875,0],["2023-11-20",3116.5400390625,3120.2099609375,3100.43994140625,3111.580078125,0],["2023-11-21",3113.800048828125,3114.5400390625,3092.080078125,3096.340087890625,0],["2023-11-22",3096.3798828125,3119.60009765625,3093.31005859375,3114.919921875,0],["2023-11-23",3099.10009765625,3116.840087890625,3098.159912109375,3111.75,0],["2023-11-24",3099.10009765625,3116.840087890625,3091.989990234375,3094.81005859375,0],["2023-11-27",3092.110107421875,3102.590087890625,3078.570068359375,3086.419921875,0],["2023-11-28",3087.18994140625,3089.550048828125,3061.60009765625,3065.93994140625,0],["2023-11-29",3078.31005859375,3094.610107421875,3075.89990234375,3084.699951171875,0],["2023-11-30",3085.719970703125,3086.43994140625,3067.300048828125,3072.989990234375,0],["2023-12-01",3081.25,3094.14990234375,3077.409912109375,3090.31005859375,0],["2023-12-04",3099.080078125,3112.39990234375,3079.139892578125,3084.080078125,0],["2023-12-05",3079.820068359375,3090.429931640625,3067.25,3077.159912109375,0],["2023-12-06",3081.830078125,3087.239990234375,3067.419921875,3087.239990234375,0],["2023-12-07",3075.699951171875,3079.800048828125,3052.35009765625,3074.260009765625,0],["2023-12-08",3079.830078125,3111.110107421875,3078.5400390625,3110.72998046875,0],["2023-12-11",3106.6298828125,3108.0400390625,3078.820068359375,3090.199951171875,0],["2023-12-12",3099.18994140625,3109.06005859375,3088.080078125,3102.31005859375,0],["2023-12-13",3099.090087890625,3108.010009765625,3095.699951171875,3104.260009765625,0],["2023-12-14",3124.219970703125,3139.97998046875,3118.659912109375,3122.949951171875,0],["2023-12-15",3127.72998046875,3128.639892578125,3106.72998046875,3116.510009765625,0],["2023-12-18",3098.6201171875,3118.070068359375,3086.43994140625,3113.22998046875,0],["2023-12-19",3105.199951171875,3127.260009765625,3103.3701171875,3116.6201171875,0],["2023-12-20",3129.199951171875,3129.52001953125,3106.659912109375,3108.030029296875,0],["2023-12-21",3101.669921875,3121.719970703125,3093.7099609375,3112.5,0],["2023-12-22",3123.139892578125,3145.22998046875,3122.050048828125,3140.320068359375,0],["2023-12-26",3147.110107421875,3147.110107421875,3132.139892578125,3139.97998046875,0],["2023-12-27",3147.860107421875,3176.5400390625,3139.800048828125,3170.760009765625,0],["2023-12-28",3191.06005859375,3230.64990234375,3183.35009765625,3214.39990234375,0],["2023-12-29",3220.77001953125,3250.050048828125,3216.97998046875,3240.27001953125,0],["2024-01-02",3240.830078125,3259.280029296875,3225.179931640625,3229.949951171875,0],["2024-01-03",3210.280029296875,3220.530029296875,3193.97998046875,3199.43994140625,0],["2024-01-04",3196.090087890625,3202.449951171875,3159.280029296875,3174.010009765625,0],["2024-01-05",3167.68994140625,3193.10009765625,3167.139892578125,3184.300048828125,0],["2024-01-08",3196.72998046875,3213.300048828125,3170.1201171875,3187.02001953125,0],["2024-01-09",3197.47998046875,3205.800048828125,3189.260009765625,3197.9599609375,0],["2024-01-10",3192.300048828125,3194.050048828125,3159.5400390625,3179.9599609375,0],["2024-01-11",3193.469970703125,3202.699951171875,3180.800048828125,3201.409912109375,0],["2024-01-12",3198.050048828125,3199.300048828125,3182.260009765625,3191.719970703125,0],["2024-01-15",3196.820068359375,3211.669921875,3194.909912109375,3199.419921875,0],["2024-01-16",3181.969970703125,3194.43994140625,3168.4599609375,3184.989990234375,0],["2024-01-17",3170.590087890625,3175.090087890625,3139.830078125,3142.219970703125,0],["2024-01-18",3134.070068359375,3150.199951171875,3127.449951171875,3139.780029296875,0],["2024-01-19",3157.68994140625,3163.679931640625,3141.080078125,3152.2900390625,0],["2024-01-22",3158.5400390625,3166.530029296875,3146.5400390625,3149.1201171875,0],["2024-01-23",3161.989990234375,3161.989990234375,3132.760009765625,3135.25,0],["2024-01-24",3131.39990234375,3153.56005859375,3126.2900390625,3153.330078125,0],["2024-01-25",3153.919921875,3154.669921875,3140.469970703125,3147.639892578125,0],["2024-01-26",3155.840087890625,3179.239990234375,3148.669921875,3159.530029296875,0],["2024-01-29",3163.77001953125,3172.449951171875,3137.489990234375,3140.31005859375,0],["2024-01-30",3151.389892578125,3159.93994140625,3142.0,3150.0400390625,0],["2024-01-31",3145.219970703125,3162.409912109375,3141.75,3153.010009765625,0],["2024-02-01",3144.179931640625,3148.81005859375,3123.139892578125,3143.06005859375,0],["2024-02-02",3156.8701171875,3191.159912109375,3153.97998046875,3179.77001953125,0],["2024-02-05",3148.77001953125,3154.719970703125,3123.10009765625,3134.2900390625,0],["2024-02-06",3130.0,3132.330078125,3120.050048828125,3125.679931640625,0],["2024-02-07",3144.719970703125,3170.39990234375,3144.47998046875,3156.14990234375,0],["2024-02-08",3164.1201171875,3165.330078125,3138.219970703125,3142.909912109375,0],["2024-02-09",3132.47998046875,3138.300048828125,3117.4599609375,3138.300048828125,0],["2024-02-13",3148.340087890625,3151.699951171875,3118.669921875,3141.8701171875,0],["2024-02-14",3104.489990234375,3142.080078125,3092.39990234375,3139.070068359375,0],["2024-02-15",3144.179931640625,3179.02001953125,3141.31005859375,3176.68994140625,0],["2024-02-16",3187.14990234375,3229.1298828125,3181.360107421875,3221.93994140625,0],["2024-02-19",3223.929931640625,3241.320068359375,3216.27001953125,3225.909912109375,0],["2024-02-20",3228.4599609375,3244.06005859375,3219.52001953125,3244.06005859375,0],["2024-02-21",3222.199951171875,3247.6298828125,3214.530029296875,3217.110107421875,0],["2024-02-22",3221.5,3226.2099609375,3198.02001953125,3222.93994140625,0],["2024-02-23",3216.64990234375,3216.64990234375,3179.35009765625,3184.909912109375,0],["2024-02-26",3174.580078125,3174.739990234375,3152.8701171875,3171.1201171875,0],["2024-02-27",3172.89990234375,3179.7900390625,3137.56005859375,3157.320068359375,0],["2024-02-28",3152.840087890625,3154.989990234375,3134.429931640625,3138.929931640625,0],["2024-02-29",3146.800048828125,3153.1201171875,3135.1298828125,3141.85009765625,0],["2024-03-01",3151.070068359375,3153.6298828125,3125.75,3135.760009765625,0],["2024-03-04",3136.360107421875,3147.39990234375,3119.699951171875,3122.2099609375,0],["2024-03-05",3127.72998046875,3133.929931640625,3101.239990234375,3107.10009765625,0],["2024-03-06",3116.830078125,3151.080078125,3114.429931640625,3136.139892578125,0],["2024-03-07",3141.9599609375,3149.35009765625,3125.639892578125,3133.780029296875,0],["2024-03-08",3147.47998046875,3157.47998046875,3142.699951171875,3147.090087890625,0],["2024-03-11",3148.820068359375,3148.820068359375,3133.719970703125,3138.419921875,0],["2024-03-12",3144.7900390625,3153.68994140625,3138.419921875,3141.469970703125,0],["2024-03-13",3151.010009765625,3168.68994140625,3145.169921875,3160.719970703125,0],["2024-03-14",3167.429931640625,3190.2099609375,3162.6298828125,3186.39990234375,0],["2024-03-15",3161.3798828125,3180.52001953125,3155.31005859375,3172.9599609375,0],["2024-03-18",3171.949951171875,3175.860107421875,3165.7900390625,3171.929931640625,0],["2024-03-19",3174.239990234375,3179.489990234375,3165.43994140625,3173.550048828125,0],["2024-03-20",3180.760009765625,3188.06005859375,3174.1298828125,3177.47998046875,0],["2024-03-21",3197.909912109375,3229.070068359375,3191.7900390625,3220.3701171875,0],["2024-03-22",3220.77001953125,3223.1201171875,3205.27001953125,3217.969970703125,0],["2024-03-25",3217.030029296875,3221.2900390625,3198.10009765625,3198.10009765625,0],["2024-03-26",3202.969970703125,3242.909912109375,3198.639892578125,3233.330078125,0],["2024-03-27",3245.68994140625,3262.52001953125,3242.360107421875,3251.7099609375,0],["2024-03-28",3249.0,3259.969970703125,3224.010009765625,3224.010009765625,0],["2024-04-01",3231.47998046875,3251.14990234375,3222.320068359375,3234.889892578125,0],["2024-04-02",3233.840087890625,3252.820068359375,3230.47998046875,3247.719970703125,0],["2024-04-03",3233.139892578125,3233.909912109375,3209.429931640625,3222.659912109375,0],["2024-04-04",3238.6201171875,3255.330078125,3232.110107421875,3235.010009765625,0],["2024-04-05",3217.4599609375,3218.260009765625,3197.610107421875,3218.260009765625,0],["2024-04-08",3218.139892578125,3223.530029296875,3210.35009765625,3215.989990234375,0],["2024-04-09",3228.780029296875,3247.889892578125,3220.719970703125,3237.52001953125,0],["2024-04-11",3208.56005859375,3232.1201171875,3205.679931640625,3227.610107421875,0],["2024-04-12",3230.340087890625,3230.60009765625,3215.699951171875,3216.909912109375,0],["2024-04-15",3191.159912109375,3196.080078125,3175.409912109375,3183.610107421875,0],["2024-04-16",3170.7099609375,3179.81005859375,3136.43994140625,3144.760009765625,0],["2024-04-17",3149.1201171875,3166.570068359375,3141.56005859375,3154.68994140625,0],["2024-04-18",3164.780029296875,3197.199951171875,3160.219970703125,3187.659912109375,0],["2024-04-19",3188.360107421875,3195.77001953125,3152.719970703125,3176.510009765625,0],["2024-04-22",3184.06005859375,3238.590087890625,3176.56005859375,3225.169921875,0],["2024-04-23",3257.8798828125,3273.169921875,3250.489990234375,3272.719970703125,0],["2024-04-24",3295.2900390625,3308.1201171875,3282.60009765625,3293.1298828125,0],["2024-04-25",3269.739990234375,3290.010009765625,3249.010009765625,3287.75,0],["2024-04-26",3283.409912109375,3297.800048828125,3271.580078125,3280.10009765625,0],["2024-04-29",3277.639892578125,3282.050048828125,3264.110107421875,3282.050048828125,0],["2024-04-30",3283.080078125,3298.030029296875,3269.199951171875,3292.68994140625,0],["2024-05-02",3309.780029296875,3324.77001953125,3285.300048828125,3296.889892578125,0],["2024-05-03",3310.1298828125,3312.469970703125,3289.760009765625,3292.929931640625,0],["2024-05-06",3300.10009765625,3307.919921875,3292.030029296875,3303.18994140625,0],["2024-05-07",3307.64990234375,3312.77001953125,3296.1201171875,3300.0400390625,0],["2024-05-08",3286.89990234375,3290.159912109375,3256.159912109375,3264.530029296875,0],["2024-05-09",3251.699951171875,3267.969970703125,3241.1298828125,3265.949951171875,0],["2024-05-10",3277.1298828125,3297.3701171875,3276.7900390625,3290.699951171875,0],["2024-05-13",3287.8701171875,3303.659912109375,3281.360107421875,3303.659912109375,0],["2024-05-14",3301.080078125,3313.35009765625,3298.510009765625,3313.35009765625,0],["2024-05-15",3309.389892578125,3309.419921875,3285.449951171875,3289.419921875,0],["2024-05-16",3305.010009765625,3324.010009765625,3300.860107421875,3304.989990234375,0],["2024-05-17",3309.77001953125,3313.47998046875,3292.1298828125,3313.47998046875,0],["2024-05-20",3310.10009765625,3318.239990234375,3306.320068359375,3314.050048828125,0],["2024-05-21",3311.9599609375,3314.300048828125,3293.929931640625,3307.89990234375,0],["2024-05-23",3302.77001953125,3322.6201171875,3297.56005859375,3322.6201171875,0],["2024-05-24",3297.97998046875,3320.139892578125,3297.97998046875,3316.56005859375,0],["2024-05-27",3319.72998046875,3324.070068359375,3308.93994140625,3318.449951171875,0],["2024-05-28",3321.02001953125,3335.610107421875,3320.199951171875,3330.090087890625,0],["2024-05-29",3326.030029296875,3333.860107421875,3322.919921875,3323.199951171875,0],["2024-05-30",3310.5400390625,3326.64990234375,3307.5400390625,3323.3798828125,0],["2024-05-31",3327.340087890625,3336.590087890625,3323.199951171875,3336.590087890625,0],["2024-06-03",3347.219970703125,3355.6298828125,3340.1201171875,3348.8701171875,0],["2024-06-04",3347.570068359375,3349.169921875,3332.8798828125,3338.93994140625,0],["2024-06-05",3340.6201171875,3350.179931640625,3328.18994140625,3330.010009765625,0],["2024-06-06",3350.800048828125,3351.860107421875,3330.27001953125,3330.81005859375,0],["2024-06-07",3338.47998046875,3347.949951171875,3328.7900390625,3330.77001953125,0],["2024-06-10",3333.25,3342.18994140625,3315.159912109375,3322.080078125,0],["2024-06-11",3329.10009765625,3332.60009765625,3303.239990234375,3309.2099609375,0],["2024-06-12",3315.860107421875,3323.2099609375,3303.52001953125,3307.43994140625,0],["2024-06-13",3326.139892578125,3329.780029296875,3320.030029296875,3324.530029296875,0],["2024-06-14",3315.77001953125,3323.89990234375,3297.550048828125,3297.550048828125,0],["2024-06-18",3307.419921875,3314.159912109375,3299.14990234375,3301.780029296875,0],["2024-06-19",3317.64990234375,3326.260009765625,3304.0,3304.0,0],["2024-06-20",3299.070068359375,3304.969970703125,3288.93994140625,3300.0,0],["2024-06-21",3307.89990234375,3314.070068359375,3302.030029296875,3306.02001953125,0],["2024-06-24",3302.18994140625,3314.139892578125,3295.800048828125,3314.139892578125,0],["2024-06-25",3314.860107421875,3329.239990234375,3309.679931640625,3326.280029296875,0],["2024-06-26",3325.77001953125,3331.699951171875,3317.070068359375,3331.699951171875,0],["2024-06-27",3315.52001953125,3348.14990234375,3315.52001953125,3343.35009765625,0],["2024-06-28",3338.050048828125,3346.81005859375,3330.580078125,3332.800048828125,0],["2024-07-01",3334.7099609375,3341.590087890625,3325.169921875,3338.570068359375,0],["2024-07-02",3340.550048828125,3369.22998046875,3338.989990234375,3367.89990234375,0],["2024-07-03",3389.97998046875,3420.909912109375,3387.4599609375,3415.510009765625,0],["2024-07-04",3430.18994140625,3442.52001953125,3428.219970703125,3439.8798828125,0],["2024-07-05",3436.219970703125,3438.449951171875,3407.340087890625,3410.81005859375,0],["2024-07-08",3404.81005859375,3413.780029296875,3396.469970703125,3404.469970703125,0],["2024-07-09",3412.679931640625,3431.5400390625,3410.909912109375,3426.090087890625,0],["2024-07-10",3433.360107421875,3459.929931640625,3433.360107421875,3459.929931640625,0],["2024-07-11",3467.25,3485.89990234375,3466.6298828125,3475.06005859375,0],["2024-07-12",3486.39990234375,3504.97998046875,3480.139892578125,3497.780029296875,0],["2024-07-15",3505.469970703125,3509.199951171875,3491.22998046875,3499.889892578125,0],["2024-07-16",3496.52001953125,3497.889892578125,3469.56005859375,3487.909912109375,0],["2024-07-17",3486.4599609375,3495.530029296875,3482.72998046875,3489.570068359375,0],["2024-07-18",3475.22998046875,3477.639892578125,3463.639892578125,3471.159912109375,0],["2024-07-19",3455.7900390625,3457.31005859375,3437.85009765625,3447.56005859375,0],["2024-07-22",3445.449951171875,3448.679931640625,3433.530029296875,3437.260009765625,0],["2024-07-23",3451.2900390625,3461.159912109375,3448.68994140625,3461.159912109375,0],["2024-07-24",3458.0,3463.860107421875,3443.580078125,3460.820068359375,0],["2024-07-25",3448.1201171875,3449.659912109375,3422.260009765625,3430.449951171875,0],["2024-07-26",3432.72998046875,3434.969970703125,3416.610107421875,3426.469970703125,0],["2024-07-29",3437.97998046875,3461.18994140625,3437.949951171875,3444.179931640625,0],["2024-07-30",3442.6201171875,3453.080078125,3435.300048828125,3441.77001953125,0],["2024-07-31",3446.0,3463.10009765625,3442.550048828125,3455.93994140625,0],["2024-08-01",3453.239990234375,3454.530029296875,3419.39990234375,3419.840087890625,0],["2024-08-02",3392.570068359375,3397.64990234375,3377.22998046875,3381.449951171875,0],["2024-08-05",3314.3798828125,3315.949951171875,3211.780029296875,3243.669921875,0],["2024-08-06",3261.169921875,3274.1201171875,3198.43994140625,3198.43994140625,0],["2024-08-07",3219.989990234375,3267.639892578125,3219.889892578125,3249.719970703125,0],["2024-08-08",3240.610107421875,3268.239990234375,3235.219970703125,3261.830078125,0],["2024-08-12",3258.75,3266.97998046875,3229.199951171875,3235.3798828125,0],["2024-08-13",3242.030029296875,3270.449951171875,3242.030029296875,3258.570068359375,0],["2024-08-14",3276.64990234375,3287.6298828125,3258.75,3286.280029296875,0],["2024-08-15",3287.9599609375,3318.909912109375,3287.340087890625,3315.72998046875,0],["2024-08-16",3340.889892578125,3360.030029296875,3340.889892578125,3352.889892578125,0],["2024-08-19",3372.830078125,3376.889892578125,3340.3701171875,3355.56005859375,0],["2024-08-20",3360.780029296875,3380.639892578125,3352.340087890625,3370.31005859375,0],["2024-08-21",3369.280029296875,3373.760009765625,3353.909912109375,3373.760009765625,0],["2024-08-22",3364.449951171875,3391.25,3353.9599609375,3373.580078125,0],["2024-08-23",3372.300048828125,3393.719970703125,3367.93994140625,3387.989990234375,0],["2024-08-26",3393.639892578125,3406.6298828125,3384.179931640625,3396.030029296875,0],["2024-08-27",3394.429931640625,3401.219970703125,3383.320068359375,3398.469970703125,0],["2024-08-28",3398.25,3400.449951171875,3373.18994140625,3391.030029296875,0],["2024-08-29",3388.43994140625,3414.909912109375,3379.070068359375,3404.469970703125,0],["2024-08-30",3409.97998046875,3442.929931640625,3406.31005859375,3442.929931640625,0],["2024-09-02",3442.7099609375,3466.7900390625,3439.830078125,3463.080078125,0],["2024-09-03",3466.1298828125,3486.97998046875,3463.2900390625,3480.340087890625,0],["2024-09-04",3419.06005859375,3442.27001953125,3412.469970703125,3441.3798828125,0],["2024-09-05",3451.64990234375,3465.080078125,3433.7099609375,3458.659912109375,0],["2024-09-06",3454.080078125,3475.8701171875,3446.080078125,3454.469970703125,0],["2024-09-09",3443.3798828125,3501.0400390625,3441.840087890625,3496.530029296875,0],["2024-09-10",3508.3798828125,3523.469970703125,3497.800048828125,3512.669921875,0],["2024-09-11",3518.090087890625,3536.1201171875,3517.56005859375,3531.169921875,0],["2024-09-12",3553.60009765625,3559.10009765625,3535.449951171875,3556.530029296875,0],["2024-09-13",3561.280029296875,3572.840087890625,3556.300048828125,3562.64990234375,0],["2024-09-16",3562.550048828125,3570.429931640625,3543.8701171875,3570.429931640625,0],["2024-09-17",3576.1201171875,3597.949951171875,3572.159912109375,3593.419921875,0],["2024-09-18",3583.389892578125,3596.909912109375,3573.219970703125,3592.419921875,0],["2024-09-19",3590.300048828125,3633.3798828125,3588.7900390625,3633.179931640625,0],["2024-09-20",3633.969970703125,3636.2099609375,3613.760009765625,3624.760009765625,0],["2024-09-23",3623.919921875,3648.18994140625,3620.199951171875,3638.5400390625,0],["2024-09-24",3641.219970703125,3652.6201171875,3622.739990234375,3622.739990234375,0],["2024-09-25",3621.06005859375,3621.06005859375,3573.489990234375,3583.27001953125,0],["2024-09-26",3575.909912109375,3609.06005859375,3570.659912109375,3582.22998046875,0],["2024-09-27",3575.56005859375,3583.60009765625,3559.860107421875,3573.360107421875,0],["2024-09-30",3570.5400390625,3594.199951171875,3566.0,3585.2900390625,0],["2024-10-01",3593.419921875,3602.969970703125,3575.080078125,3580.9599609375,0],["2024-10-02",3575.580078125,3599.35009765625,3574.610107421875,3584.669921875,0],["2024-10-03",3586.43994140625,3604.56005859375,3576.820068359375,3577.429931640625,0],["2024-10-04",3571.7099609375,3589.1298828125,3569.89990234375,3589.1298828125,0],["2024-10-07",3601.409912109375,3624.179931640625,3583.6201171875,3599.18994140625,0],["2024-10-08",3601.889892578125,3605.409912109375,3572.7099609375,3575.68994140625,0],["2024-10-09",3596.669921875,3606.7900390625,3577.47998046875,3595.659912109375,0],["2024-10-10",3607.659912109375,3620.780029296875,3578.47998046875,3585.2900390625,0],["2024-10-11",3596.89990234375,3603.5,3573.760009765625,3573.760009765625,0],["2024-10-14",3587.580078125,3596.909912109375,3577.56005859375,3595.909912109375,0],["2024-10-15",3609.18994140625,3622.7099609375,3591.14990234375,3595.469970703125,0],["2024-10-16",3608.72998046875,3614.570068359375,3590.6201171875,3590.6201171875,0],["2024-10-17",3609.22998046875,3633.139892578125,3608.090087890625,3625.25,0],["2024-10-18",3627.97998046875,3644.179931640625,3623.860107421875,3640.18994140625,0],["2024-10-21",3640.280029296875,3640.280029296875,3612.02001953125,3614.580078125,0],["2024-10-22",3600.0400390625,3615.159912109375,3587.409912109375,3587.409912109375,0],["2024-10-23",3588.56005859375,3616.840087890625,3587.889892578125,3600.780029296875,0],["2024-10-24",3613.389892578125,3628.050048828125,3604.110107421875,3604.949951171875,0],["2024-10-25",3589.260009765625,3604.5400390625,3582.360107421875,3593.409912109375,0],["2024-10-28",3595.820068359375,3599.699951171875,3583.889892578125,3584.080078125,0],["2024-10-29",3587.68994140625,3590.360107421875,3568.699951171875,3590.360107421875,0],["2024-10-30",3579.280029296875,3592.97998046875,3553.85009765625,3558.8798828125,0],["2024-11-01",3527.1298828125,3556.2900390625,3524.330078125,3555.429931640625,0],["2024-11-04",3572.18994140625,3582.0400390625,3566.419921875,3572.0400390625,0],["2024-11-05",3562.320068359375,3581.610107421875,3555.27001953125,3581.610107421875,0],["2024-11-06",3584.18994140625,3606.919921875,3578.52001953125,3602.989990234375,0],["2024-11-07",3633.72998046875,3686.639892578125,3623.56005859375,3673.489990234375,0],["2024-11-08",3696.0,3742.820068359375,3685.9599609375,3724.3701171875,0],["2024-11-11",3743.39990234375,3760.840087890625,3705.530029296875,3739.469970703125,0],["2024-11-12",3730.550048828125,3736.989990234375,3699.909912109375,3711.47998046875,0],["2024-11-13",3680.070068359375,3723.580078125,3670.699951171875,3720.340087890625,0],["2024-11-14",3716.469970703125,3738.159912109375,3699.5,3738.159912109375,0],["2024-11-15",3730.889892578125,3748.719970703125,3722.239990234375,3744.699951171875,0],["2024-11-18",3735.419921875,3754.820068359375,3727.93994140625,3732.550048828125,0],["2024-11-19",3739.25,3766.929931640625,3738.419921875,3757.969970703125,0],["2024-11-20",3761.550048828125,3766.7900390625,3741.719970703125,3743.639892578125,0],["2024-11-21",3738.889892578125,3751.25,3736.159912109375,3739.219970703125,0],["2024-11-22",3755.0400390625,3755.0400390625,3738.75,3746.02001953125,0],["2024-11-25",3760.18994140625,3764.89990234375,3730.9599609375,3731.389892578125,0],["2024-11-26",3727.139892578125,3728.81005859375,3705.050048828125,3712.389892578125,0],["2024-11-27",3718.9599609375,3727.389892578125,3699.77001953125,3708.090087890625,0],["2024-11-28",3714.989990234375,3737.25,3711.419921875,3737.25,0],["2024-11-29",3715.010009765625,3739.2900390625,3709.9599609375,3739.2900390625,0],["2024-12-02",3760.389892578125,3771.699951171875,3746.110107421875,3751.35009765625,0],["2024-12-03",3780.6201171875,3800.159912109375,3778.39990234375,3786.1298828125,0],["2024-12-04",3792.909912109375,3812.0400390625,3790.469970703125,3799.93994140625,0],["2024-12-05",3812.3701171875,3842.7099609375,3810.110107421875,3822.679931640625,0],["2024-12-06",3812.97998046875,3816.169921875,3796.159912109375,3796.159912109375,0],["2024-12-09",3791.6201171875,3799.22998046875,3786.050048828125,3794.919921875,0],["2024-12-10",3795.860107421875,3820.52001953125,3795.699951171875,3813.550048828125,0],["2024-12-11",3805.580078125,3815.929931640625,3790.22998046875,3792.820068359375,0],["2024-12-12",3794.389892578125,3812.360107421875,3785.360107421875,3809.27001953125,0],["2024-12-13",3805.409912109375,3821.159912109375,3797.949951171875,3810.35009765625,0],["2024-12-16",3811.7099609375,3824.159912109375,3807.39990234375,3821.030029296875,0],["2024-12-17",3815.570068359375,3818.60009765625,3796.070068359375,3799.929931640625,0],["2024-12-18",3799.68994140625,3799.699951171875,3778.469970703125,3779.6201171875,0],["2024-12-19",3751.179931640625,3776.429931640625,3739.489990234375,3762.8798828125,0],["2024-12-20",3751.239990234375,3751.449951171875,3719.929931640625,3719.929931640625,0],["2024-12-23",3730.550048828125,3763.1298828125,3715.52001953125,3752.330078125,0],["2024-12-24",3758.219970703125,3772.659912109375,3756.2900390625,3769.550048828125,0],["2024-12-26",3770.489990234375,3770.9599609375,3757.10009765625,3761.449951171875,0],["2024-12-27",3780.18994140625,3785.2099609375,3762.929931640625,3771.6298828125,0],["2024-12-30",3773.610107421875,3795.72998046875,3769.659912109375,3795.72998046875,0],["2024-12-31",3783.8701171875,3797.06005859375,3778.0400390625,3787.60009765625,0],["2025-01-02",3790.360107421875,3800.81005859375,3780.4599609375,3800.81005859375,0],["2025-01-03",3809.14990234375,3821.72998046875,3792.199951171875,3801.830078125,0],["2025-01-06",3821.679931640625,3826.820068359375,3805.5,3821.840087890625,0],["2025-01-07",3825.93994140625,3836.0400390625,3820.110107421875,3828.169921875,0],["2025-01-08",3838.179931640625,3886.97998046875,3832.610107421875,3886.97998046875,0],["2025-01-09",3870.47998046875,3880.169921875,3853.35009765625,3862.60009765625,0],["2025-01-10",3836.75,3843.35009765625,3785.679931640625,3801.56005859375,0],["2025-01-13",3789.580078125,3796.739990234375,3775.0,3791.699951171875,0],["2025-01-14",3785.9599609375,3791.35009765625,3779.010009765625,3788.77001953125,0],["2025-01-15",3783.889892578125,3796.6298828125,3765.409912109375,3772.580078125,0],["2025-01-16",3811.14990234375,3818.72998046875,3792.39990234375,3801.1298828125,0],["2025-01-17",3793.429931640625,3819.179931640625,3791.68994140625,3810.780029296875,0],["2025-01-20",3809.97998046875,3819.659912109375,3795.280029296875,3807.969970703125,0],["2025-01-21",3805.699951171875,3806.77001953125,3779.070068359375,3795.3701171875,0],["2025-01-22",3804.989990234375,3811.530029296875,3781.2099609375,3781.2099609375,0],["2025-01-23",3793.590087890625,3814.860107421875,3790.68994140625,3806.570068359375,0],["2025-01-24",3811.169921875,3817.300048828125,3799.2900390625,3804.260009765625,0],["2025-01-27",3799.360107421875,3806.06005859375,3790.75,3796.7099609375,0],["2025-01-28",3817.35009765625,3837.8798828125,3801.070068359375,3801.070068359375,0],["2025-01-31",3843.699951171875,3876.320068359375,3837.9599609375,3855.820068359375,0],["2025-02-03",3802.419921875,3850.85009765625,3797.830078125,3826.469970703125,0],["2025-02-04",3853.5400390625,3858.169921875,3817.580078125,3823.010009765625,0],["2025-02-05",3833.699951171875,3840.679931640625,3805.4599609375,3815.3701171875,0],["2025-02-06",3835.159912109375,3839.39990234375,3821.199951171875,3830.419921875,0],["2025-02-07",3829.330078125,3863.85009765625,3829.330078125,3861.419921875,0],["2025-02-10",3891.080078125,3921.300048828125,3872.97998046875,3875.1298828125,0],["2025-02-11",3886.52001953125,3890.06005859375,3854.860107421875,3860.760009765625,0],["2025-02-12",3873.409912109375,3883.02001953125,3854.969970703125,3874.6201171875,0],["2025-02-13",3868.320068359375,3882.580078125,3864.3798828125,3882.580078125,0],["2025-02-14",3879.760009765625,3880.89990234375,3863.93994140625,3877.5,0],["2025-02-17",3887.3701171875,3904.85009765625,3881.0,3904.85009765625,0],["2025-02-18",3907.02001953125,3929.81005859375,3895.989990234375,3925.56005859375,0],["2025-02-19",3941.1201171875,3949.64990234375,3921.860107421875,3934.0400390625,0],["2025-02-20",3922.77001953125,3942.360107421875,3916.1298828125,3927.510009765625,0],["2025-02-21",3924.8798828125,3940.14990234375,3918.429931640625,3929.93994140625,0],["2025-02-24",3929.7900390625,3951.639892578125,3923.280029296875,3927.75,0],["2025-02-25",3922.8701171875,3933.820068359375,3915.8701171875,3915.8701171875,0],["2025-02-26",3899.3798828125,3928.75,3896.06005859375,3908.050048828125,0],["2025-02-27",3915.43994140625,3921.18994140625,3893.52001953125,3921.18994140625,0],["2025-02-28",3902.969970703125,3912.60009765625,3889.0400390625,3895.699951171875,0],["2025-03-03",3895.3701171875,3918.070068359375,3894.85009765625,3908.919921875,0],["2025-03-04",3900.780029296875,3904.14990234375,3890.52001953125,3890.760009765625,0],["2025-03-05",3892.27001953125,3911.0400390625,3888.60009765625,3898.39990234375,0],["2025-03-06",3915.639892578125,3932.070068359375,3909.820068359375,3917.06005859375,0],["2025-03-07",3899.10009765625,3930.02001953125,3898.85009765625,3914.47998046875,0],["2025-03-10",3911.31005859375,3922.659912109375,3899.070068359375,3899.070068359375,0],["2025-03-11",3849.159912109375,3852.080078125,3806.530029296875,3825.830078125,0],["2025-03-12",3811.550048828125,3846.77001953125,3805.699951171875,3833.070068359375,0],["2025-03-13",3824.199951171875,3843.389892578125,3819.679931640625,3837.52001953125,0],["2025-03-14",3827.8701171875,3838.2900390625,3823.75,3836.02001953125,0],["2025-03-17",3860.090087890625,3870.739990234375,3848.280029296875,3859.360107421875,0],["2025-03-18",3879.659912109375,3908.02001953125,3876.18994140625,3894.969970703125,0],["2025-03-19",3916.31005859375,3918.239990234375,3900.22998046875,3908.31005859375,0],["2025-03-20",3917.419921875,3941.97998046875,3906.010009765625,3930.489990234375,0],["2025-03-21",3922.31005859375,3936.429931640625,3911.610107421875,3926.449951171875,0],["2025-03-24",3938.580078125,3947.6298828125,3920.6201171875,3936.330078125,0],["2025-03-25",3957.1298828125,3985.719970703125,3946.590087890625,3954.530029296875,0],["2025-03-26",3965.989990234375,3976.5,3953.489990234375,3963.7099609375,0],["2025-03-27",3969.070068359375,3991.0,3959.75,3981.570068359375,0],["2025-03-28",3997.56005859375,4005.179931640625,3969.010009765625,3972.429931640625,0],["2025-04-01",3950.77001953125,3980.280029296875,3938.429931640625,3968.85009765625,0],["2025-04-02",3938.199951171875,3965.1298828125,3924.919921875,3954.2099609375,0],["2025-04-03",3907.6201171875,3955.0400390625,3902.97998046875,3942.22998046875,0],["2025-04-04",3900.199951171875,3910.7099609375,3820.0,3825.860107421875,0],["2025-04-07",3600.889892578125,3634.570068359375,3494.389892578125,3540.5,0],["2025-04-08",3540.3701171875,3580.860107421875,3450.300048828125,3469.469970703125,0],["2025-04-09",3437.4599609375,3437.4599609375,3372.3798828125,3393.68994140625,0],["2025-04-10",3548.449951171875,3688.18994140625,3548.449951171875,3577.830078125,0],["2025-04-11",3485.31005859375,3530.159912109375,3464.43994140625,3512.530029296875,0],["2025-04-14",3567.2099609375,3592.679931640625,3548.909912109375,3548.909912109375,0],["2025-04-15",3577.239990234375,3624.719970703125,3566.800048828125,3624.719970703125,0],["2025-04-16",3631.56005859375,3662.449951171875,3619.43994140625,3662.449951171875,0],["2025-04-17",3673.969970703125,3722.530029296875,3653.080078125,3720.330078125,0],["2025-04-21",3730.139892578125,3774.389892578125,3729.60009765625,3759.219970703125,0],["2025-04-22",3754.68994140625,3823.31005859375,3739.39990234375,3795.409912109375,0],["2025-04-23",3824.81005859375,3842.969970703125,3817.31005859375,3832.320068359375,0],["2025-04-24",3845.580078125,3851.3798828125,3825.97998046875,3831.919921875,0],["2025-04-25",3846.85009765625,3846.85009765625,3806.860107421875,3823.780029296875,0],["2025-04-28",3821.3701171875,3821.679931640625,3797.169921875,3811.800048828125,0],["2025-04-29",3802.02001953125,3838.139892578125,3800.110107421875,3805.179931640625,0],["2025-04-30",3811.719970703125,3832.510009765625,3801.72998046875,3832.510009765625,0],["2025-05-02",3842.3798828125,3850.02001953125,3831.0400390625,3845.139892578125,0],["2025-05-05",3856.02001953125,3858.969970703125,3836.699951171875,3853.070068359375,0],["2025-05-06",3861.18994140625,3869.030029296875,3847.719970703125,3860.409912109375,0],["2025-05-07",3845.68994140625,3869.22998046875,3838.1201171875,3865.3701171875,0],["2025-05-08",3858.429931640625,3875.409912109375,3839.139892578125,3848.219970703125,0],["2025-05-09",3858.72998046875,3879.56005859375,3854.719970703125,3876.159912109375,0],["2025-05-13",3936.159912109375,3956.260009765625,3881.050048828125,3881.050048828125,0],["2025-05-14",3887.22998046875,3889.409912109375,3861.4599609375,3871.050048828125,0],["2025-05-15",3886.739990234375,3891.93994140625,3873.3798828125,3891.93994140625,0],["2025-05-16",3887.7900390625,3897.8701171875,3878.81005859375,3897.8701171875,0],["2025-05-19",3897.469970703125,3903.159912109375,3873.889892578125,3876.199951171875,0],["2025-05-20",3897.610107421875,3901.669921875,3879.300048828125,3882.5,0],["2025-05-21",3876.570068359375,3882.909912109375,3865.139892578125,3882.550048828125,0],["2025-05-22",3877.239990234375,3881.85009765625,3857.110107421875,3880.090087890625,0],["2025-05-23",3888.0400390625,3894.64990234375,3865.929931640625,3882.419921875,0],["2025-05-26",3880.9599609375,3883.199951171875,3861.85009765625,3875.60009765625,0],["2025-05-27",3877.330078125,3896.090087890625,3871.81005859375,3896.090087890625,0],["2025-05-28",3909.050048828125,3919.030029296875,3901.2900390625,3911.919921875,0],["2025-05-29",3921.169921875,3921.169921875,3896.39990234375,3916.840087890625,0],["2025-05-30",3914.969970703125,3917.85009765625,3894.610107421875,3894.610107421875,0],["2025-06-02",3904.419921875,3905.93994140625,3871.5400390625,3890.590087890625,0],["2025-06-03",3894.10009765625,3902.5,3877.050048828125,3894.3798828125,0],["2025-06-04",3893.550048828125,3903.8798828125,3880.570068359375,3903.8798828125,0],["2025-06-05",3904.889892578125,3917.68994140625,3896.669921875,3917.68994140625,0],["2025-06-06",3922.239990234375,3934.2900390625,3914.070068359375,3934.2900390625,0],["2025-06-09",3934.320068359375,3945.919921875,3930.760009765625,3936.320068359375,0],["2025-06-10",3935.8701171875,3939.31005859375,3922.679931640625,3933.800048828125,0],["2025-06-11",3933.52001953125,3933.52001953125,3907.909912109375,3919.050048828125,0],["2025-06-12",3916.75,3933.320068359375,3911.330078125,3922.199951171875,0],["2025-06-13",3912.7099609375,3912.7099609375,3898.4599609375,3911.419921875,0],["2025-06-16",3903.89990234375,3915.199951171875,3891.820068359375,3908.4599609375,0],["2025-06-17",3918.550048828125,3931.81005859375,3915.570068359375,3930.639892578125,0],["2025-06-18",3920.219970703125,3923.449951171875,3908.47998046875,3920.81005859375,0],["2025-06-19",3913.85009765625,3917.6201171875,3892.090087890625,3894.179931640625,0],["2025-06-20",3893.97998046875,3903.719970703125,3883.429931640625,3883.429931640625,0],["2025-06-23",3859.830078125,3883.97998046875,3845.780029296875,3879.260009765625,0],["2025-06-24",3891.1298828125,3910.830078125,3890.8701171875,3904.300048828125,0],["2025-06-25",3908.050048828125,3932.25,3907.7900390625,3925.97998046875,0],["2025-06-26",3923.639892578125,3939.8701171875,3919.47998046875,3938.4599609375,0],["2025-06-27",3953.639892578125,3966.199951171875,3950.969970703125,3966.199951171875,0],["2025-06-30",3970.090087890625,3971.699951171875,3958.0400390625,3964.2900390625,0],["2025-07-01",3972.179931640625,4001.0,3968.570068359375,3989.760009765625,0],["2025-07-02",3991.739990234375,4011.780029296875,3991.739990234375,4010.77001953125,0],["2025-07-03",4009.330078125,4019.570068359375,4001.840087890625,4019.570068359375,0],["2025-07-04",4024.110107421875,4024.330078125,4004.919921875,4013.6201171875,0],["2025-07-07",4017.830078125,4031.860107421875,4011.8798828125,4031.860107421875,0],["2025-07-08",4039.06005859375,4058.800048828125,4019.679931640625,4047.860107421875,0],["2025-07-09",4049.8798828125,4064.580078125,4046.27001953125,4057.820068359375,0],["2025-07-10",4062.739990234375,4080.0,4061.47998046875,4075.699951171875,0],["2025-07-11",4069.590087890625,4102.97021484375,4069.340087890625,4087.81005859375,0],["2025-07-14",4091.330078125,4109.2099609375,4090.97998046875,4109.2099609375,0],["2025-07-15",4120.08984375,4129.77001953125,4109.759765625,4119.81982421875,0],["2025-07-16",4122.240234375,4132.60986328125,4119.580078125,4132.25,0],["2025-07-17",4143.259765625,4163.4501953125,4140.6298828125,4161.43017578125,0],["2025-07-18",4172.43017578125,4192.18994140625,4164.25,4189.5,0],["2025-07-21",4199.1201171875,4225.7900390625,4195.97998046875,4207.1298828125,0],["2025-07-22",4212.0,4219.18017578125,4191.8701171875,4208.259765625,0],["2025-07-23",4217.66015625,4231.27978515625,4203.8798828125,4231.27978515625,0],["2025-07-24",4237.9501953125,4274.31982421875,4237.72021484375,4273.0498046875,0],["2025-07-25",4250.06982421875,4265.0,4238.14990234375,4261.06005859375,0],["2025-07-28",4268.02001953125,4270.56005859375,4241.14013671875,4241.14013671875,0],["2025-07-29",4231.33984375,4238.419921875,4214.3798828125,4229.41015625,0],["2025-07-30",4234.77001953125,4234.77001953125,4202.25,4219.41015625,0],["2025-07-31",4202.1201171875,4205.990234375,4173.77001953125,4173.77001953125,0],["2025-08-01",4169.27978515625,4195.009765625,4151.43994140625,4153.830078125,0],["2025-08-04",4152.18017578125,4202.02001953125,4144.89013671875,4197.22998046875,0],["2025-08-05",4208.490234375,4222.25,4204.64013671875,4208.580078125,0],["2025-08-06",4208.60009765625,4229.22998046875,4198.5498046875,4227.7001953125,0],["2025-08-07",4234.169921875,4265.43994140625,4233.1298828125,4258.14990234375,0],["2025-08-08",4239.64013671875,4251.009765625,4221.2001953125,4239.830078125,0],["2025-08-11",4238.93994140625,4247.89013671875,4224.25,4232.77978515625,0],["2025-08-12",4247.080078125,4248.72998046875,4216.009765625,4220.72021484375,0],["2025-08-13",4241.10986328125,4272.759765625,4235.66015625,4272.759765625,0],["2025-08-14",4282.7998046875,4282.7998046875,4247.31982421875,4256.52001953125,0],["2025-08-15",4236.10986328125,4246.10009765625,4210.509765625,4230.52978515625,0],["2025-08-18",4235.4501953125,4236.490234375,4187.3798828125,4187.3798828125,0],["2025-08-19",4190.60986328125,4221.330078125,4181.990234375,4216.18994140625,0],["2025-08-20",4210.35986328125,4232.10009765625,4204.41015625,4219.5400390625,0],["2025-08-21",4221.31982421875,4233.330078125,4215.509765625,4230.89990234375,0],["2025-08-22",4230.02978515625,4253.89013671875,4227.93017578125,4253.02001953125,0],["2025-08-25",4272.759765625,4274.1298828125,4248.66015625,4256.490234375,0],["2025-08-26",4250.22998046875,4252.91015625,4237.419921875,4243.7099609375,0],["2025-08-27",4234.3701171875,4252.43017578125,4227.43994140625,4245.56982421875,0],["2025-08-28",4248.75,4256.759765625,4240.81005859375,4253.77978515625,0],["2025-08-29",4259.5498046875,4277.39013671875,4259.5498046875,4269.7001953125,0],["2025-09-01",4270.85986328125,4281.85009765625,4252.27001953125,4276.06982421875,0],["2025-09-02",4273.259765625,4301.169921875,4273.259765625,4298.509765625,0],["2025-09-03",4295.39013671875,4299.39990234375,4281.31005859375,4289.330078125,0],["2025-09-04",4295.43017578125,4305.1298828125,4292.06005859375,4296.830078125,0],["2025-09-05",4307.6298828125,4320.3701171875,4300.85009765625,4307.080078125,0],["2025-09-08",4318.93017578125,4319.06005859375,4296.1298828125,4308.52001953125,0],["2025-09-09",4310.419921875,4315.490234375,4287.52001953125,4297.56982421875,0],["2025-09-10",4303.52001953125,4355.83984375,4295.18017578125,4346.4599609375,0],["2025-09-11",4358.72998046875,4367.509765625,4342.2998046875,4355.81982421875,0],["2025-09-12",4374.259765625,4375.330078125,4339.68994140625,4344.240234375,0],["2025-09-15",4342.22021484375,4348.64013671875,4331.75,4338.419921875,0],["2025-09-16",4342.43994140625,4347.1201171875,4322.43017578125,4337.740234375,0],["2025-09-17",4343.3798828125,4344.18994140625,4317.759765625,4323.77978515625,0],["2025-09-18",4322.8701171875,4327.89013671875,4308.5,4312.6201171875,0],["2025-09-19",4315.669921875,4319.64013671875,4298.93994140625,4302.7099609375,0],["2025-09-22",4307.580078125,4315.7001953125,4291.990234375,4297.3701171875,0],["2025-09-23",4299.1298828125,4315.16015625,4281.02978515625,4302.669921875,0],["2025-09-24",4298.66015625,4301.6201171875,4286.2001953125,4290.39990234375,0],["2025-09-25",4286.89013671875,4297.4599609375,4272.39013671875,4273.85986328125,0],["2025-09-26",4274.240234375,4291.25,4265.97998046875,4265.97998046875,0],["2025-09-29",4272.77001953125,4279.06982421875,4264.990234375,4269.97998046875,0],["2025-09-30",4282.22021484375,4300.16015625,4272.47998046875,4300.16015625,0],["2025-10-01",4307.759765625,4335.240234375,4307.759765625,4323.1201171875,0],["2025-10-02",4338.5,4404.25,4333.41015625,4395.2099609375,0],["2025-10-03",4397.85009765625,4416.89990234375,4371.43994140625,4411.9501953125,0],["2025-10-06",4416.509765625,4423.08984375,4411.8798828125,4421.7099609375,0],["2025-10-07",4427.2900390625,4474.1201171875,4425.919921875,4472.259765625,0],["2025-10-08",4468.25,4469.919921875,4446.77001953125,4456.2998046875,0],["2025-10-09",4449.5,4453.6298828125,4436.22021484375,4440.5,0],["2025-10-10",4432.14990234375,4442.56005859375,4421.89013671875,4427.06005859375,0],["2025-10-13",4377.22998046875,4395.43994140625,4362.39990234375,4389.83984375,0],["2025-10-14",4392.02978515625,4417.240234375,4346.009765625,4354.52001953125,0],["2025-10-15",4363.990234375,4379.7998046875,4358.990234375,4368.419921875,0],["2025-10-16",4365.0,4369.72998046875,4341.97021484375,4356.2001953125,0],["2025-10-17",4337.39990234375,4348.6201171875,4311.64990234375,4328.93017578125,0],["2025-10-21",4378.22998046875,4400.39013671875,4373.3798828125,4381.0498046875,0],["2025-10-22",4382.64013671875,4399.64990234375,4378.169921875,4393.919921875,0],["2025-10-23",4399.080078125,4416.27001953125,4386.2001953125,4416.27001953125,0],["2025-10-24",4440.75,4443.580078125,4422.2099609375,4422.2099609375,0],["2025-10-27",4439.89990234375,4448.9501953125,4434.27001953125,4440.2998046875,0],["2025-10-28",4447.2900390625,4478.14990234375,4446.3798828125,4450.35986328125,0],["2025-10-29",4449.31005859375,4452.64013671875,4434.14013671875,4440.2099609375,0],["2025-10-30",4436.22998046875,4458.1298828125,4417.0,4437.43994140625,0],["2025-10-31",4428.47998046875,4451.43017578125,4422.169921875,4428.6201171875,0],["2025-11-03",4437.3798828125,4455.419921875,4431.66015625,4444.330078125,0],["2025-11-04",4447.14013671875,4450.41015625,4413.97998046875,4422.72021484375,0],["2025-11-05",4399.8701171875,4417.47021484375,4372.64013671875,4417.1201171875,0],["2025-11-06",4417.66015625,4485.5,4414.81005859375,4484.990234375,0],["2025-11-07",4512.08984375,4520.490234375,4473.6201171875,4492.240234375,0],["2025-11-10",4481.27978515625,4490.5498046875,4457.14013671875,4488.1298828125,0],["2025-11-11",4499.41015625,4552.0498046875,4499.41015625,4542.2001953125,0],["2025-11-12",4551.97021484375,4568.91015625,4540.89990234375,4568.91015625,0],["2025-11-13",4551.8701171875,4575.91015625,4551.16015625,4575.91015625,0],["2025-11-14",4528.02978515625,4560.490234375,4522.22998046875,4546.06982421875,0],["2025-11-17",4533.22021484375,4545.97998046875,4532.81982421875,4543.58984375,0],["2025-11-18",4530.7998046875,4546.740234375,4502.56982421875,4504.669921875,0],["2025-11-19",4505.7900390625,4519.72021484375,4493.35986328125,4505.22021484375,0],["2025-11-20",4520.85986328125,4526.93017578125,4504.0,4511.8701171875,0],["2025-11-21",4490.9599609375,4494.580078125,4461.14013671875,4469.14013671875,0],["2025-11-24",4481.4501953125,4504.47998046875,4459.830078125,4496.6298828125,0],["2025-11-25",4506.2099609375,4509.14013671875,4476.22998046875,4485.6298828125,0],["2025-11-26",4518.43994140625,4519.490234375,4499.10009765625,4501.56005859375,0],["2025-11-27",4514.14013671875,4524.31982421875,4505.56005859375,4509.33984375,0],["2025-11-28",4526.64013671875,4534.7099609375,4523.8701171875,4523.9599609375,0],["2025-12-01",4531.5498046875,4544.56982421875,4524.47021484375,4526.22021484375,0],["2025-12-02",4530.16015625,4539.72021484375,4524.669921875,4537.9599609375,0],["2025-12-03",4554.39013671875,4557.2099609375,4542.009765625,4554.52001953125,0],["2025-12-04",4560.830078125,4561.2099609375,4531.85009765625,4535.14013671875,0],["2025-12-05",4530.93994140625,4536.68017578125,4511.8798828125,4531.35986328125,0],["2025-12-08",4528.43017578125,4534.43994140625,4502.8798828125,4507.080078125,0],["2025-12-09",4508.22998046875,4520.0498046875,4502.8701171875,4513.240234375,0],["2025-12-10",4512.25,4520.9599609375,4492.4599609375,4511.89990234375,0],["2025-12-11",4516.33984375,4536.56005859375,4516.33984375,4520.830078125,0],["2025-12-12",4556.52001953125,4586.4501953125,4553.08984375,4586.4501953125,0],["2025-12-15",4575.919921875,4589.169921875,4563.22998046875,4589.169921875,0],["2025-12-16",4593.009765625,4603.330078125,4571.830078125,4579.72998046875,0],["2025-12-17",4555.669921875,4580.10986328125,4545.77001953125,4575.47998046875,0],["2025-12-18",4578.2099609375,4582.14990234375,4561.14013671875,4570.60986328125,0],["2025-12-19",4586.56982421875,4587.64013671875,4567.77001953125,4569.77978515625,0],["2025-12-22",4593.85986328125,4613.81982421875,4590.97021484375,4610.2900390625,0],["2025-12-23",4620.27001953125,4642.60986328125,4607.10986328125,4638.97021484375,0],["2025-12-24",4637.0,4641.3701171875,4624.47998046875,4636.33984375,0],["2025-12-26",4636.1298828125,4647.4501953125,4621.10009765625,4636.14990234375,0],["2025-12-29",4643.8798828125,4644.1201171875,4631.39990234375,4633.64013671875,0],["2025-12-30",4646.02001953125,4665.1201171875,4643.35986328125,4655.3798828125,0],["2025-12-31",4658.06005859375,4661.35009765625,4641.41015625,4646.2099609375,0],["2026-01-02",4652.33984375,4669.2900390625,4648.3798828125,4656.1201171875,0],["2026-01-05",4670.0400390625,4690.47998046875,4668.68994140625,4680.5,0],["2026-01-06",4703.14013671875,4744.669921875,4693.27978515625,4739.97021484375,0],["2026-01-07",4750.3798828125,4765.2900390625,4730.5,4747.6201171875,0],["2026-01-08",4754.5400390625,4763.0400390625,4726.18017578125,4739.06982421875,0],["2026-01-09",4737.0400390625,4750.31005859375,4723.080078125,4744.66015625,0],["2026-01-12",4750.43994140625,4779.02978515625,4750.080078125,4766.77978515625,0],["2026-01-13",4794.740234375,4809.35009765625,4778.31005859375,4807.1298828125,0],["2026-01-14",4800.990234375,4812.509765625,4786.419921875,4812.509765625,0],["2026-01-15",4806.27978515625,4833.33984375,4793.39013671875,4833.33984375,0],["2026-01-16",4841.97021484375,4849.10009765625,4828.14990234375,4849.10009765625,0],["2026-01-19",4834.4599609375,4834.8798828125,4819.93017578125,4834.8798828125,0],["2026-01-20",4817.02001953125,4842.4501953125,4808.93017578125,4828.0,0],["2026-01-21",4798.3798828125,4814.77001953125,4790.43017578125,4809.8798828125,0],["2026-01-22",4829.669921875,4844.5,4821.5,4828.31982421875,0],["2026-01-23",4839.68994140625,4895.14990234375,4839.259765625,4891.4501953125,0],["2026-01-26",4896.06982421875,4898.14013671875,4854.0498046875,4860.93017578125,0],["2026-01-27",4898.22998046875,4923.02001953125,4880.60009765625,4923.02001953125,0],["2026-01-28",4919.22021484375,4925.5400390625,4890.2900390625,4909.33984375,0],["2026-01-29",4924.009765625,4931.10009765625,4902.77978515625,4930.02978515625,0],["2026-01-30",4933.8798828125,4933.8798828125,4900.5498046875,4905.1298828125,0],["2026-02-02",4913.259765625,4927.43017578125,4861.81982421875,4892.27001953125,0],["2026-02-03",4910.43017578125,4948.64990234375,4910.39990234375,4944.08984375,0],["2026-02-04",4940.8798828125,4965.5,4939.91015625,4965.5,0],["2026-02-05",4965.5,4980.56982421875,4944.240234375,4975.8701171875,0],["2026-02-06",4936.35986328125,4953.0,4926.7998046875,4934.41015625,0],["2026-02-09",4935.1298828125,4981.97021484375,4929.06982421875,4960.830078125,0],["2026-02-10",4950.10986328125,4964.41015625,4934.27001953125,4964.25,0],["2026-02-11",4960.35009765625,4986.33984375,4946.39013671875,4984.580078125,0],["2026-02-12",4992.52001953125,5021.27001953125,4986.22021484375,5016.759765625,0],["2026-02-13",4985.58984375,4990.10009765625,4928.9501953125,4937.77978515625,0],["2026-02-16",4936.72021484375,4941.419921875,4920.9599609375,4938.580078125,0],["2026-02-19",4983.97021484375,5006.43017578125,4978.18017578125,5001.56005859375,0],["2026-02-20",5024.56982421875,5024.56982421875,4993.43017578125,5017.60009765625,0],["2026-02-23",5034.7900390625,5041.330078125,5014.35986328125,5041.330078125,0],["2026-02-24",5016.080078125,5022.990234375,4981.3701171875,5020.7900390625,0],["2026-02-25",5014.10986328125,5021.669921875,4995.509765625,5007.72998046875,0],["2026-02-26",5027.1298828125,5027.22021484375,4958.2900390625,4964.3798828125,0],["2026-02-27",4954.8701171875,4996.41015625,4943.14013671875,4995.06982421875,0],["2026-03-02",4912.72021484375,4920.2001953125,4875.58984375,4890.85986328125,0],["2026-03-03",4908.419921875,4952.35986328125,4899.81005859375,4916.64990234375,0],["2026-03-04",4898.16015625,4900.490234375,4770.5400390625,4812.75,0],["2026-03-05",4860.68017578125,4877.6201171875,4827.7900390625,4846.56005859375,0],["2026-03-06",4825.35009765625,4862.490234375,4808.68994140625,4848.25,0],["2026-03-09",4778.3798828125,4778.3798828125,4697.52001953125,4756.60986328125,0],["2026-03-10",4799.52001953125,4865.2900390625,4798.81005859375,4860.64013671875,0],["2026-03-11",4853.81005859375,4868.490234375,4844.14013671875,4863.81005859375,0],["2026-03-12",4847.60009765625,4869.4501953125,4819.6201171875,4855.330078125,0],["2026-03-13",4853.22021484375,4866.75,4833.14013671875,4842.27001953125,0],["2026-03-16",4831.2998046875,4871.85986328125,4830.52001953125,4868.68994140625,0],["2026-03-17",4903.72998046875,4935.97021484375,4897.39013671875,4935.97021484375,0],["2026-03-18",4949.97021484375,5017.0,4938.22998046875,5002.169921875,0],["2026-03-19",4944.580078125,4986.18017578125,4938.27978515625,4967.60986328125,0],["2026-03-20",4972.2998046875,4975.330078125,4931.97998046875,4948.8701171875,0],["2026-03-23",4839.0400390625,4872.81005859375,4817.10986328125,4841.2998046875,0],["2026-03-24",4857.740234375,4882.10009765625,4829.56982421875,4862.43017578125,0],["2026-03-25",4895.5400390625,4908.75,4875.18017578125,4904.5400390625,0],["2026-03-26",4920.97021484375,4934.5400390625,4887.759765625,4887.759765625,0],["2026-03-27",4882.080078125,4927.009765625,4857.7001953125,4898.18017578125,0],["2026-03-30",4855.31982421875,4911.240234375,4855.31982421875,4897.259765625,0],["2026-03-31",4896.72998046875,4930.240234375,4885.4501953125,4885.4501953125,0],["2026-04-01",4950.06005859375,4985.2998046875,4948.39013671875,4975.830078125,0],["2026-04-02",5010.56982421875,5010.56982421875,4926.56982421875,4947.5,0],["2026-04-06",4950.22998046875,4973.2998046875,4943.43017578125,4972.39990234375,0],["2026-04-07",4975.81982421875,4990.58984375,4947.330078125,4958.009765625,0],["2026-04-08",5009.490234375,5022.330078125,4982.83984375,4996.0498046875,0],["2026-04-09",5008.990234375,5009.89013671875,4974.33984375,4977.080078125,0],["2026-04-10",4997.7001953125,4999.2998046875,4973.10009765625,4989.41015625,0],["2026-04-13",4977.43994140625,4984.169921875,4965.47998046875,4984.169921875,0],["2026-04-14",5011.2099609375,5020.58984375,4992.64013671875,5007.56982421875,0],["2026-04-15",5031.0,5038.1298828125,5010.14013671875,5021.2001953125,0],["2026-04-16",5039.10986328125,5039.10986328125,5004.41015625,5007.830078125,0],["2026-04-17",5012.85009765625,5016.2001953125,4987.85009765625,4997.93017578125,0],["2026-04-20",5001.47998046875,5012.58984375,4978.66015625,5004.06982421875,0],["2026-04-21",5010.1298828125,5021.06982421875,4995.97021484375,5014.9599609375,0],["2026-04-22",5009.2900390625,5014.10009765625,4988.4501953125,5002.72021484375,0],["2026-04-23",4988.4501953125,4991.85009765625,4942.06005859375,4944.10986328125,0],["2026-04-24",4930.16015625,4941.27001953125,4903.72021484375,4922.85986328125,0],["2026-04-27",4919.18994140625,4925.7099609375,4885.9599609375,4892.72998046875,0],["2026-04-28",4899.75,4930.02001953125,4882.009765625,4887.68994140625,0],["2026-04-29",4875.81005859375,4887.990234375,4853.77978515625,4860.97021484375,0],["2026-04-30",4889.259765625,4917.18994140625,4880.669921875,4912.68994140625,0],["2026-05-04",4941.240234375,4960.14013671875,4924.31005859375,4924.31005859375,0],["2026-05-05",4915.58984375,4920.60986328125,4891.830078125,4920.60986328125,0],["2026-05-06",4924.3701171875,4935.68017578125,4915.1298828125,4927.3798828125,0],["2026-05-07",4957.89990234375,4958.0498046875,4932.89013671875,4941.9599609375,0],["2026-05-08",4930.22021484375,4939.10009765625,4895.08984375,4921.89990234375,0],["2026-05-11",4929.3798828125,4956.77001953125,4908.759765625,4942.77001953125,0],["2026-05-12",4950.240234375,4953.0400390625,4915.14990234375,4946.0,0],["2026-05-13",4964.7099609375,5008.3701171875,4963.16015625,5003.9599609375,0],["2026-05-14",5013.58984375,5015.08984375,4980.52978515625,4995.93994140625,0],["2026-05-15",4997.60986328125,5003.18017578125,4975.14013671875,4989.080078125,0],["2026-05-18",4974.89990234375,4999.93017578125,4956.52978515625,4996.75,0],["2026-05-19",5008.64013671875,5072.33984375,5001.85009765625,5072.33984375,0],["2026-05-20",5064.2900390625,5069.4501953125,5024.990234375,5044.91015625,0],["2026-05-21",5066.91015625,5073.10986328125,5028.89990234375,5045.7099609375,0],["2026-05-22",5060.72998046875,5072.0,5039.7900390625,5068.14990234375,0],["2026-05-25",5092.68017578125,5102.06982421875,5064.5400390625,5070.5498046875,0],["2026-05-26",5070.0498046875,5072.080078125,5028.7998046875,5028.7998046875,0],["2026-05-28",5019.740234375,5035.580078125,4978.7998046875,4989.18994140625,0],["2026-05-29",5027.18994140625,5041.10986328125,5009.77001953125,5037.85986328125,0],["2026-06-02",5048.81982421875,5097.419921875,5027.2998046875,5097.419921875,0],["2026-06-03",5118.8701171875,5150.68994140625,5112.85986328125,5138.240234375,0],["2026-06-04",5108.02001953125,5112.08984375,5064.2001953125,5067.52978515625,0],["2026-06-05",5075.31005859375,5084.0,5041.580078125,5049.9599609375,0],["2026-06-08",4983.919921875,4996.39990234375,4952.66015625,4963.669921875,0],["2026-06-09",4965.490234375,5026.759765625,4964.66015625,5023.25,0],["2026-06-10",5010.89990234375,5015.169921875,4939.52978515625,4958.85009765625,0],["2026-06-11",4935.1201171875,4997.56005859375,4929.93994140625,4988.10009765625,0],["2026-06-12",5025.919921875,5045.27978515625,4995.830078125,5025.7998046875,0],["2026-06-15",5061.0498046875,5095.1201171875,5061.0498046875,5077.2900390625,0],["2026-06-16",5078.27978515625,5122.08984375,5075.33984375,5116.85986328125,0],["2026-06-17",5121.419921875,5196.9599609375,5120.18017578125,5176.4599609375,0],["2026-06-18",5121.419921875,5212.83984375,5120.18017578125,5212.83984375,0],["2026-06-19",5213.89990234375,5226.02978515625,5159.9501953125,5192.7001953125,0],["2026-06-22",5189.14013671875,5204.009765625,5174.2998046875,5204.009765625,0],["2026-06-23",5214.43994140625,5241.7998046875,5193.64990234375,5205.740234375,0],["2026-06-24",5209.93017578125,5232.18994140625,5198.64990234375,5215.990234375,0],["2026-06-25",5218.9501953125,5232.64013671875,5212.68994140625,5218.9599609375,0],["2026-06-26",5207.60986328125,5214.10986328125,5155.9501953125,5191.72998046875,0],["2026-06-29",5201.33984375,5209.7998046875,5177.83984375,5208.75,0],["2026-06-30",5211.89013671875,5213.009765625,5164.009765625,5170.64990234375,0],["2026-07-01",5186.7900390625,5196.5400390625,5158.6298828125,5161.5,0],["2026-07-02",5180.2099609375,5217.14990234375,5164.9501953125,5217.14990234375,0],["2026-07-03",5221.14013671875,5244.2900390625,5197.02001953125,5244.2900390625,0],["2026-07-06",5239.97998046875,5261.3701171875,5233.2099609375,5259.81005859375,0],["2026-07-07",5261.89013671875,5342.240234375,5261.1201171875,5342.240234375,0],["2026-07-08",5343.35986328125,5414.83984375,5323.330078125,5369.56982421875,0],["2026-07-09",5406.02001953125,5436.97998046875,5386.58984375,5433.8798828125,0],["2026-07-10",5427.85009765625,5472.10009765625,5412.509765625,5469.2900390625,0],["2026-07-13",5452.35986328125,5474.85009765625,5432.5498046875,5470.33984375,0],["2026-07-14",5446.9501953125,5501.31005859375,5411.58984375,5495.60986328125,0],["2026-07-15",5513.22021484375,5561.419921875,5501.43017578125,5559.72021484375,0],["2026-07-16",5537.7099609375,5551.25,5514.2998046875,5539.3798828125,0],["2026-07-17",5521.27001953125,5521.83984375,5491.509765625,5509.43017578125,0],["2026-07-20",5518.5498046875,5541.81982421875,5486.5,5498.9501953125,0],["2026-07-21",5501.64013671875,5543.89013671875,5493.02001953125,5526.72021484375,0],["2026-07-22",5521.259765625,5595.419921875,5483.0400390625,5595.419921875,0],["2026-07-23",5580.89990234375,5590.39013671875,5546.43994140625,5581.759765625,0],["2026-07-24",5552.31005859375,5588.33984375,5539.5400390625,5588.33984375,0],["2026-07-27",5576.83984375,5620.68017578125,5549.18017578125,5620.240234375,0],["2026-07-28",5577.43017578125,5625.27001953125,5577.43017578125,5616.10986328125,0],["2026-07-29",5611.58984375,5713.18994140625,5611.58984375,5713.18994140625,0],["2026-07-30",5638.93994140625,5683.35009765625,5638.93994140625,5673.580078125,0],["2026-07-31",5633.7900390625,5654.39013671875,5604.22021484375,5628.5,0],["2026-08-03",5604.080078125,5630.490234375,5590.93017578125,5612.27978515625,0],["2026-08-04",5606.64013671875,5633.83984375,5603.009765625,5612.25,0],["2026-08-05",5608.41015625,5614.83984375,5568.47998046875,5581.3701171875,0],["2026-08-06",5585.27978515625,5645.72021484375,5585.27978515625,5638.990234375,0],["2026-08-07",5654.1201171875,5700.06982421875,5644.56005859375,5698.43017578125,0],["2026-08-11",5695.18017578125,5774.2099609375,5667.0498046875,5754.169921875,0],["2026-08-12",5747.68017578125,5755.83984375,5707.009765625,5720.75,0],["2026-08-13",5721.83984375,5732.39013671875,5667.08984375,5720.0498046875,0],["2026-08-14",5701.89990234375,5743.58984375,5668.02001953125,5743.58984375,0],["2026-08-17",5694.18017578125,5768.4599609375,5679.10009765625,5768.4599609375,0],["2026-08-18",5728.5400390625,5738.740234375,5686.509765625,5701.39990234375,0],["2026-08-19",5647.259765625,5694.240234375,5643.169921875,5694.240234375,0],["2026-08-20",5670.240234375,5687.93994140625,5645.39013671875,5671.91015625,0],["2026-08-21",5646.56005859375,5692.759765625,5640.06005859375,5688.9599609375,0],["2026-08-24",5694.81982421875,5715.47021484375,5673.7099609375,5680.4599609375,0],["2026-08-25",5674.35986328125,5735.68017578125,5674.22998046875,5735.68017578125,0],["2026-08-26",5727.33984375,5745.22998046875,5710.39990234375,5721.58984375,0],["2026-08-27",5686.14990234375,5708.35009765625,5670.669921875,5684.1201171875,0],["2026-08-28",5684.3798828125,5700.52001953125,5673.5498046875,5699.93017578125,0],["2026-08-31",5686.14013671875,5755.35986328125,5685.919921875,5755.35986328125,0],["2026-09-01",5767.16015625,5770.330078125,5694.39013671875,5710.3701171875,0],["2026-09-02",5704.06005859375,5744.10986328125,5699.58984375,5744.10986328125,0],["2026-09-03",5775.7001953125,5782.9599609375,5733.89990234375,5747.7099609375,0],["2026-09-04",5768.22021484375,5828.5,5754.10986328125,5801.9599609375,0],["2026-09-07",5792.4501953125,5803.1201171875,5768.85986328125,5792.27978515625,0],["2026-09-08",5771.31005859375,5779.91015625,5751.89990234375,5767.4501953125,0],["2026-09-09",5759.58984375,5763.39013671875,5706.68017578125,5729.6298828125,0],["2026-09-10",5704.3798828125,5712.89013671875,5684.06005859375,5689.75,0],["2026-09-11",5698.2900390625,5710.9501953125,5669.22021484375,5695.93017578125,0],["2026-09-14",5685.18017578125,5725.56005859375,5677.7900390625,5718.02001953125,0],["2026-09-15",5720.669921875,5720.91015625,5632.16015625,5638.64013671875,0],["2026-09-16",5647.1201171875,5687.6298828125,5627.18994140625,5635.41015625,0],["2026-09-17",5657.259765625,5671.1298828125,5637.85986328125,5660.52001953125,0],["2026-09-18",5649.27978515625,5661.81982421875,5621.759765625,5656.10986328125,0],["2026-09-21",5659.27978515625,5680.7900390625,5647.7099609375,5675.22998046875,0],["2026-09-22",5675.2998046875,5737.330078125,5663.60009765625,5723.759765625,0],["2026-09-23",5705.9501953125,5735.97021484375,5682.580078125,5709.91015625,0],["2026-09-24",5702.740234375,5713.6201171875,5677.91015625,5683.3701171875,0],["2026-09-25",5678.4501953125,5716.52978515625,5665.35009765625,5711.1201171875,0],["2026-09-28",5703.08984375,5749.66015625,5702.35986328125,5729.02001953125,0],["2026-09-29",5718.68994140625,5740.60009765625,5696.72021484375,5714.83984375,0],["2026-09-30",5729.6298828125,5733.52001953125,5675.8798828125,5675.8798828125,0],["2026-10-01",5654.8701171875,5700.58984375,5652.81982421875,5667.669921875,0],["2026-10-02",5670.7001953125,5686.7900390625,5624.7001953125,5634.82,0]]}