{"sym":"TWII","index":true,"bars":[["1997-07-02",9094.26953125,9124.2998046875,8988.1298828125,8996.7197265625,0],["1997-07-03",9061.599609375,9061.599609375,8997.509765625,9027.6298828125,0],["1997-07-04",9144.9599609375,9218.2099609375,9119.25,9192.5703125,0],["1997-07-07",9365.1904296875,9370.41015625,9304.8203125,9322.83984375,0],["1997-07-08",9345.5498046875,9371.5,9282.099609375,9305.26953125,0],["1997-07-09",9391.2802734375,9415.580078125,9343.2998046875,9362.6796875,0],["1997-07-10",9470.9296875,9511.7998046875,9420.7099609375,9429.740234375,0],["1997-07-11",9498.0703125,9526.740234375,9333.7900390625,9394.6298828125,0],["1997-07-14",9626.33984375,9626.33984375,9561.080078125,9593.5400390625,0],["1997-07-15",9714.7802734375,9714.7802734375,9451.4501953125,9555.98046875,0],["1997-07-16",9634.7900390625,9648.4296875,9482.4501953125,9544.5595703125,0],["1997-07-17",9742.580078125,9889.4501953125,9571.7998046875,9571.7998046875,0],["1997-07-18",9669.740234375,9677.400390625,9555.98046875,9677.400390625,0],["1997-07-21",9814.25,9896.73046875,9750.7001953125,9833.76953125,0],["1997-07-22",9877.3896484375,9877.3896484375,9543.759765625,9550.400390625,0],["1997-07-23",9694.2802734375,9694.2802734375,9345.900390625,9381.0595703125,0],["1997-07-24",9500.8603515625,9632.419921875,9475.5400390625,9632.419921875,0],["1997-07-25",9719.0595703125,9819.76953125,9710.26953125,9808.91015625,0],["1997-07-28",9929.98046875,9995.3701171875,9899.580078125,9923.0498046875,0],["1997-07-29",9980.1103515625,10057.9501953125,9892.33984375,9892.33984375,0],["1997-07-30",9953.9404296875,10000.6103515625,9898.2998046875,9942.7900390625,0],["1997-07-31",10111.830078125,10113.5703125,10050.9296875,10066.349609375,0],["1997-08-01",9953.3095703125,10102.76953125,9942.33984375,10001.5595703125,0],["1997-08-04",10167.3095703125,10167.3095703125,10059.08984375,10065.759765625,0],["1997-08-05",10077.080078125,10077.080078125,9914.099609375,9919.6796875,0],["1997-08-06",9991.3203125,9991.3203125,9833.4404296875,9861.4697265625,0],["1997-08-07",9935.2099609375,9962.2099609375,9822.1396484375,9840.8798828125,0],["1997-08-08",9921.91015625,9934.5400390625,9851.7900390625,9923.83984375,0],["1997-08-11",10035.3798828125,10036.0400390625,9863.6298828125,9897.26953125,0],["1997-08-12",9895.990234375,9932.33984375,9759.3603515625,9807.740234375,0],["1997-08-13",9870.240234375,9870.240234375,9547.7998046875,9556.1201171875,0],["1997-08-14",9659.6904296875,9659.6904296875,9501.6298828125,9632.33984375,0],["1997-08-15",9728.490234375,9804.2001953125,9700.75,9770.7998046875,0],["1997-08-19",9788.240234375,9806.2900390625,9703.900390625,9712.4501953125,0],["1997-08-20",9831.5595703125,9856.58984375,9797.25,9855.16015625,0],["1997-08-21",9983.33984375,10054.5498046875,9983.33984375,10025.1298828125,0],["1997-08-22",9992.2802734375,10056.16015625,9979.73046875,10020.5498046875,0],["1997-08-25",10026.509765625,10057.0703125,9994.75,10011.4697265625,0],["1997-08-26",10134.2998046875,10166.919921875,10082.009765625,10116.83984375,0],["1997-08-27",10191.8095703125,10256.099609375,10040.48046875,10050.669921875,0],["1997-08-28",10067.48046875,10067.48046875,9796.8798828125,9827.490234375,0],["1997-09-01",9861.75,9861.75,9499.51953125,9504.990234375,0],["1997-09-02",9564.4404296875,9564.4404296875,9185.490234375,9211.669921875,0],["1997-09-03",9460.75,9502.73046875,9375.76953125,9460.759765625,0],["1997-09-04",9421.33984375,9466.6103515625,9117.8701171875,9147.849609375,0],["1997-09-05",9278.3095703125,9304.099609375,9141.4296875,9290.3896484375,0],["1997-09-08",9357.0302734375,9357.0302734375,9133.4296875,9149.2900390625,0],["1997-09-09",9154.0595703125,9174.4296875,9002.76953125,9079.3603515625,0],["1997-09-10",9242.98046875,9269.8701171875,9134.4296875,9145.1796875,0],["1997-09-11",9038.900390625,9134.4501953125,9027.8798828125,9115.099609375,0],["1997-09-12",9157.23046875,9191.7197265625,9142.5302734375,9155.240234375,0],["1997-09-15",8996.7099609375,9020.73046875,8898.1298828125,8932.01953125,0],["1997-09-17",9070.23046875,9123.169921875,9020.3701171875,9087.5498046875,0],["1997-09-18",9075.3203125,9141.330078125,9055.3701171875,9141.330078125,0],["1997-09-19",9189.58984375,9292.1201171875,9187.2099609375,9243.7099609375,0],["1997-09-22",9257.08984375,9288.9501953125,9216.580078125,9220.990234375,0],["1997-09-23",9230.08984375,9230.08984375,9053.76953125,9073.76953125,0],["1997-09-24",9032.0,9083.9501953125,8978.73046875,8994.01953125,0],["1997-09-25",9168.1103515625,9168.1103515625,8785.9599609375,8791.8095703125,0],["1997-09-26",8750.7802734375,8829.099609375,8599.8203125,8719.0,0],["1997-09-30",8806.83984375,8812.009765625,8658.0595703125,8708.830078125,0],["1997-10-01",8737.080078125,8737.080078125,8625.83984375,8695.01953125,0],["1997-10-02",8698.669921875,8733.6103515625,8502.2998046875,8504.66015625,0],["1997-10-03",8393.8798828125,8537.1796875,8393.8798828125,8537.1796875,0],["1997-10-06",8405.2998046875,8498.740234375,8384.349609375,8392.58984375,0],["1997-10-07",8285.2802734375,8368.2900390625,8177.5400390625,8221.349609375,0],["1997-10-08",8285.8896484375,8325.6103515625,8204.91015625,8255.8203125,0],["1997-10-09",8373.2001953125,8461.8701171875,8364.759765625,8461.8701171875,0],["1997-10-13",8503.7998046875,8512.5703125,8444.1796875,8463.16015625,0],["1997-10-14",8480.76953125,8489.3798828125,8391.2998046875,8429.349609375,0],["1997-10-15",8381.2998046875,8392.5400390625,8256.3203125,8262.400390625,0],["1997-10-16",8177.39013671875,8203.1298828125,7967.41015625,7997.81005859375,0],["1997-10-17",8084.18994140625,8084.18994140625,7654.8798828125,7832.14990234375,0],["1997-10-20",7579.85986328125,7579.85986328125,7274.97021484375,7316.77978515625,0],["1997-10-21",7468.830078125,7734.0498046875,7468.830078125,7734.0498046875,0],["1997-10-22",7752.31982421875,7835.5498046875,7529.35986328125,7692.47021484375,0],["1997-10-23",7739.5498046875,7901.81005859375,7669.759765625,7825.009765625,0],["1997-10-24",7536.02978515625,7741.81005859375,7536.02978515625,7719.0400390625,0],["1997-10-27",7719.85986328125,7788.419921875,7655.990234375,7662.52978515625,0],["1997-10-28",7280.64013671875,7339.60009765625,7186.7001953125,7210.009765625,0],["1997-10-29",7391.31005859375,7391.31005859375,7089.56005859375,7089.56005859375,0],["1997-10-30",7136.240234375,7315.81982421875,7040.5400390625,7313.39990234375,0],["1997-11-03",7419.33984375,7651.6298828125,7406.10009765625,7646.35009765625,0],["1997-11-04",7835.60009765625,7940.2001953125,7764.02978515625,7785.31982421875,0],["1997-11-05",7733.22021484375,7864.22021484375,7733.22021484375,7864.22021484375,0],["1997-11-06",7987.080078125,8090.14013671875,7983.919921875,8076.77001953125,0],["1997-11-07",8076.52001953125,8137.02001953125,7778.66015625,7860.08984375,0],["1997-11-10",7724.8701171875,7810.990234375,7644.52001953125,7767.14013671875,0],["1997-11-11",7765.22021484375,7797.72021484375,7681.14013671875,7712.16015625,0],["1997-11-13",7544.8701171875,7587.97021484375,7515.64013671875,7554.93994140625,0],["1997-11-14",7673.14013671875,7681.31005859375,7481.39013671875,7482.919921875,0],["1997-11-17",7528.330078125,7690.5400390625,7499.25,7690.5400390625,0],["1997-11-18",7870.02001953125,7876.14013671875,7642.93994140625,7644.97021484375,0],["1997-11-19",7606.490234375,7705.39990234375,7606.490234375,7705.39990234375,0],["1997-11-20",7747.85986328125,7806.68017578125,7689.18994140625,7693.2900390625,0],["1997-11-21",7762.22998046875,7773.35009765625,7732.72021484375,7773.35009765625,0],["1997-11-24",7880.02001953125,7880.02001953125,7751.31982421875,7756.25,0],["1997-11-25",7702.72021484375,7773.18017578125,7698.47998046875,7759.97021484375,0],["1997-11-26",7819.7900390625,7819.7900390625,7694.72021484375,7698.240234375,0],["1997-11-27",7737.47021484375,7762.14990234375,7690.10986328125,7762.14990234375,0],["1997-11-28",7833.47021484375,7876.91015625,7794.77978515625,7797.18994140625,0],["1997-12-01",7446.490234375,7454.97998046875,7354.919921875,7400.64013671875,0],["1997-12-02",7455.509765625,7679.52978515625,7455.509765625,7679.52978515625,0],["1997-12-03",7651.68017578125,7904.16015625,7651.68017578125,7902.509765625,0],["1997-12-04",8003.8701171875,8060.27978515625,7919.39990234375,8050.1298828125,0],["1997-12-05",8175.18994140625,8280.650390625,8121.89990234375,8166.8701171875,0],["1997-12-08",8265.3603515625,8402.169921875,8265.3603515625,8402.169921875,0],["1997-12-09",8512.6103515625,8512.6103515625,8325.23046875,8333.490234375,0],["1997-12-10",8368.16015625,8532.25,8368.16015625,8503.5498046875,0],["1997-12-11",8438.3798828125,8451.9296875,8250.919921875,8270.580078125,0],["1997-12-12",8135.169921875,8398.26953125,8135.169921875,8398.26953125,0],["1997-12-15",8420.91015625,8420.91015625,8241.490234375,8241.490234375,0],["1997-12-16",8341.349609375,8341.349609375,8172.830078125,8193.650390625,0],["1997-12-17",8297.6904296875,8347.2001953125,8241.6904296875,8347.2001953125,0],["1997-12-18",8361.900390625,8380.7197265625,8253.8798828125,8255.0498046875,0],["1997-12-19",8205.830078125,8305.830078125,8091.169921875,8092.580078125,0],["1997-12-22",8223.6904296875,8226.1396484375,8096.990234375,8104.02978515625,0],["1997-12-23",8192.7001953125,8192.7001953125,8032.52978515625,8038.31005859375,0],["1997-12-24",7925.10009765625,8080.81005859375,7920.10009765625,8075.0498046875,0],["1997-12-26",8135.4501953125,8205.7001953125,8113.22998046875,8132.5,0],["1997-12-29",8111.77001953125,8113.22998046875,8069.169921875,8076.64990234375,0],["1997-12-30",8167.33984375,8167.33984375,8116.14990234375,8145.77001953125,0],["1997-12-31",8226.330078125,8243.599609375,8176.7001953125,8187.27001953125,0],["1998-01-05",8154.919921875,8154.919921875,8025.740234375,8028.6298828125,0],["1998-01-06",7994.68017578125,7999.6201171875,7938.669921875,7966.18017578125,0],["1998-01-07",7968.5400390625,8017.52001953125,7821.75,7835.56005859375,0],["1998-01-08",7860.02978515625,7871.10986328125,7775.259765625,7778.16015625,0],["1998-01-09",7779.10986328125,7813.85986328125,7647.240234375,7737.2001953125,0],["1998-01-12",7578.14013671875,7592.669921875,7373.14013671875,7375.14013671875,0],["1998-01-13",7496.3798828125,7517.1201171875,7399.47998046875,7513.240234375,0],["1998-01-14",7617.52978515625,7798.25,7617.52978515625,7798.25,0],["1998-01-15",7856.14990234375,7856.14990234375,7765.990234375,7770.77001953125,0],["1998-01-16",7756.419921875,7879.2099609375,7756.419921875,7799.10009765625,0],["1998-01-19",7928.5,7935.8701171875,7842.06005859375,7847.6201171875,0],["1998-01-20",7880.6298828125,7908.2001953125,7840.5498046875,7907.68017578125,0],["1998-01-21",8020.490234375,8098.64990234375,8009.22998046875,8098.64990234375,0],["1998-01-22",8066.14013671875,8114.22021484375,8066.14013671875,8085.47021484375,0],["1998-02-02",8260.2802734375,8405.1103515625,8245.419921875,8405.1103515625,0],["1998-02-03",8583.3798828125,8586.919921875,8478.3095703125,8514.1796875,0],["1998-02-04",8539.8095703125,8575.2998046875,8453.419921875,8470.6103515625,0],["1998-02-05",8492.919921875,8626.7998046875,8484.98046875,8621.9697265625,0],["1998-02-06",8712.25,8775.669921875,8469.3603515625,8544.1396484375,0],["1998-02-09",8778.98046875,8796.4404296875,8634.6103515625,8634.6103515625,0],["1998-02-10",8667.41015625,8673.349609375,8537.400390625,8567.66015625,0],["1998-02-11",8693.990234375,8753.5400390625,8682.16015625,8713.419921875,0],["1998-02-12",8805.16015625,8831.1201171875,8763.0703125,8800.01953125,0],["1998-02-13",8920.240234375,8920.240234375,8701.580078125,8706.4599609375,0],["1998-02-16",8673.8203125,8729.7001953125,8628.3603515625,8708.2900390625,0],["1998-02-17",8701.9697265625,8796.2197265625,8648.759765625,8782.08984375,0],["1998-02-18",8868.6796875,8886.0703125,8815.5302734375,8837.33984375,0],["1998-02-19",8958.33984375,9014.3203125,8942.7197265625,8978.509765625,0],["1998-02-20",9095.3701171875,9095.3701171875,9021.849609375,9037.48046875,0],["1998-02-23",9126.5,9176.240234375,9074.6201171875,9147.0,0],["1998-02-24",9324.5400390625,9324.5400390625,9032.7900390625,9066.4599609375,0],["1998-02-25",9111.8701171875,9131.419921875,9010.759765625,9027.099609375,0],["1998-02-26",9144.259765625,9229.1904296875,9126.5595703125,9229.1904296875,0],["1998-02-27",9363.3896484375,9378.51953125,9194.509765625,9202.5595703125,0],["1998-03-02",9272.7900390625,9314.740234375,9243.650390625,9277.08984375,0],["1998-03-03",9307.01953125,9307.01953125,9120.330078125,9211.830078125,0],["1998-03-04",9202.8203125,9260.919921875,8967.98046875,8977.5400390625,0],["1998-03-05",8995.919921875,8995.919921875,8748.91015625,8765.3203125,0],["1998-03-06",8630.0498046875,8853.5595703125,8630.0498046875,8847.650390625,0],["1998-03-09",8860.2197265625,8910.7802734375,8812.9404296875,8887.3603515625,0],["1998-03-10",8971.509765625,8976.150390625,8869.5595703125,8897.26953125,0],["1998-03-11",8991.7099609375,9030.5498046875,8969.5595703125,9030.5498046875,0],["1998-03-12",9113.150390625,9137.08984375,9049.0595703125,9056.3701171875,0],["1998-03-13",9096.740234375,9109.3896484375,9006.1201171875,9055.509765625,0],["1998-03-16",9088.5,9107.5498046875,9049.66015625,9065.2998046875,0],["1998-03-17",9161.1796875,9165.1201171875,9037.2900390625,9045.5498046875,0],["1998-03-18",9045.3603515625,9069.76953125,8948.2998046875,8952.66015625,0],["1998-03-19",8994.0498046875,8994.0498046875,8837.2900390625,8859.41015625,0],["1998-03-20",8911.759765625,8911.759765625,8823.26953125,8904.23046875,0],["1998-03-23",8843.76953125,8853.830078125,8738.0,8757.58984375,0],["1998-03-24",8792.2197265625,8815.5595703125,8751.849609375,8806.849609375,0],["1998-03-25",8904.5,9040.75,8902.6103515625,9040.75,0],["1998-03-26",9120.23046875,9130.5,9008.2001953125,9014.169921875,0],["1998-03-27",9091.75,9139.669921875,9070.8701171875,9095.830078125,0],["1998-03-30",9154.5498046875,9154.5498046875,9079.9501953125,9088.9599609375,0],["1998-03-31",9069.650390625,9106.7802734375,9051.83984375,9091.16015625,0],["1998-04-01",9160.6796875,9160.6796875,9035.6904296875,9041.5,0],["1998-04-02",9029.73046875,9062.3896484375,8979.490234375,9013.099609375,0],["1998-04-03",9087.830078125,9143.73046875,9043.76953125,9134.0595703125,0],["1998-04-07",9283.98046875,9337.6103515625,9264.8203125,9266.6796875,0],["1998-04-08",9263.9404296875,9279.2802734375,9222.2099609375,9263.4404296875,0],["1998-04-09",9335.419921875,9335.419921875,9065.8798828125,9090.3095703125,0],["1998-04-10",9178.16015625,9178.740234375,8992.08984375,9054.01953125,0],["1998-04-13",9014.740234375,9014.740234375,8851.1396484375,8863.1103515625,0],["1998-04-14",8906.4404296875,8910.1396484375,8738.91015625,8764.580078125,0],["1998-04-15",8887.6396484375,8887.6396484375,8720.8701171875,8807.3095703125,0],["1998-04-16",8855.7900390625,8859.08984375,8773.08984375,8780.2099609375,0],["1998-04-17",8724.650390625,8796.650390625,8589.3095703125,8619.490234375,0],["1998-04-20",8741.9501953125,8741.9501953125,8507.4404296875,8508.5595703125,0],["1998-04-21",8513.5302734375,8596.2099609375,8371.6396484375,8440.2001953125,0],["1998-04-22",8553.16015625,8636.509765625,8526.099609375,8636.509765625,0],["1998-04-23",8624.8203125,8653.23046875,8586.0595703125,8613.9599609375,0],["1998-04-24",8571.01953125,8640.3798828125,8571.01953125,8636.1103515625,0],["1998-04-27",8623.6103515625,8649.0400390625,8453.48046875,8471.6201171875,0],["1998-04-28",8327.4599609375,8434.669921875,8327.4599609375,8434.669921875,0],["1998-04-29",8466.3798828125,8488.8095703125,8342.66015625,8348.349609375,0],["1998-04-30",8422.08984375,8436.25,8294.3798828125,8304.2099609375,0],["1998-05-04",8321.580078125,8360.599609375,8274.240234375,8360.599609375,0],["1998-05-05",8387.4404296875,8432.0302734375,8320.98046875,8330.150390625,0],["1998-05-06",8297.900390625,8325.6396484375,8235.33984375,8325.6396484375,0],["1998-05-07",8319.3701171875,8357.169921875,8283.2998046875,8290.3701171875,0],["1998-05-08",8241.5595703125,8242.5498046875,8184.419921875,8210.83984375,0],["1998-05-11",8304.98046875,8399.6298828125,8297.0595703125,8378.8798828125,0],["1998-05-12",8386.2099609375,8386.2099609375,8272.8203125,8278.4296875,0],["1998-05-13",8306.1298828125,8306.1298828125,8174.72021484375,8202.900390625,0],["1998-05-14",8202.099609375,8256.9599609375,8193.5,8193.5,0],["1998-05-15",8198.0302734375,8229.3203125,8160.25,8167.5,0],["1998-05-18",8023.919921875,8160.08984375,8023.919921875,8134.89013671875,0],["1998-05-19",8108.58984375,8188.85986328125,8103.419921875,8136.27001953125,0],["1998-05-20",8229.1298828125,8294.7900390625,8229.1298828125,8267.490234375,0],["1998-05-21",8342.1396484375,8389.150390625,8316.509765625,8369.3203125,0],["1998-05-22",8360.169921875,8403.76953125,8360.169921875,8384.91015625,0],["1998-05-25",8417.16015625,8417.16015625,8302.8603515625,8314.08984375,0],["1998-05-26",8261.41015625,8300.16015625,8146.33984375,8178.39013671875,0],["1998-05-27",8093.419921875,8152.8798828125,8035.7099609375,8068.169921875,0],["1998-05-28",8147.419921875,8147.419921875,8051.7099609375,8124.5,0],["1998-05-29",8119.25,8119.25,7895.14990234375,7903.33984375,0],["1998-06-01",7860.0498046875,7860.0498046875,7574.509765625,7606.25,0],["1998-06-02",7671.2099609375,7671.2099609375,7523.5,7565.64013671875,0],["1998-06-03",7631.97998046875,7699.47998046875,7598.16015625,7643.2001953125,0],["1998-06-04",7563.6298828125,7563.6298828125,7389.7998046875,7425.9599609375,0],["1998-06-05",7582.10986328125,7585.2900390625,7418.93017578125,7505.580078125,0],["1998-06-08",7601.31005859375,7645.39013671875,7560.7900390625,7591.27001953125,0],["1998-06-09",7607.580078125,7607.580078125,7448.35986328125,7455.6298828125,0],["1998-06-10",7377.0498046875,7422.64990234375,7220.1298828125,7223.1298828125,0],["1998-06-11",7073.22021484375,7238.919921875,7073.22021484375,7210.740234375,0],["1998-06-12",7121.85986328125,7199.47998046875,7099.5400390625,7117.10986328125,0],["1998-06-15",7166.9599609375,7283.830078125,7111.759765625,7283.830078125,0],["1998-06-16",7174.72998046875,7444.06005859375,7170.759765625,7404.27001953125,0],["1998-06-17",7486.5400390625,7548.0,7445.919921875,7466.3798828125,0],["1998-06-18",7658.35009765625,7771.759765625,7633.72021484375,7768.31005859375,0],["1998-06-19",7723.27978515625,7815.10986328125,7700.22998046875,7754.43017578125,0],["1998-06-22",7867.41015625,7867.41015625,7678.7001953125,7692.91015625,0],["1998-06-23",7729.91015625,7729.91015625,7598.27001953125,7633.35986328125,0],["1998-06-24",7733.7099609375,7783.990234375,7659.58984375,7670.7099609375,0],["1998-06-25",7762.31982421875,7777.2900390625,7695.740234375,7722.64013671875,0],["1998-06-26",7717.3701171875,7771.64990234375,7656.1298828125,7681.9599609375,0],["1998-06-29",7679.68017578125,7679.68017578125,7533.0400390625,7535.72998046875,0],["1998-06-30",7606.14990234375,7606.14990234375,7517.330078125,7548.81005859375,0],["1998-07-02",7654.009765625,7823.240234375,7647.7099609375,7817.10986328125,0],["1998-07-03",7797.919921875,7872.240234375,7746.4501953125,7758.6298828125,0],["1998-07-06",7949.1201171875,7974.27001953125,7894.18017578125,7894.85009765625,0],["1998-07-07",7947.52978515625,7947.52978515625,7829.8701171875,7845.97021484375,0],["1998-07-08",7908.0,7938.97998046875,7887.81005859375,7936.81982421875,0],["1998-07-09",8044.9599609375,8079.740234375,7947.52978515625,7947.52978515625,0],["1998-07-10",7925.25,7927.81982421875,7839.7998046875,7883.16015625,0],["1998-07-13",7818.35986328125,7869.6298828125,7803.56005859375,7815.52978515625,0],["1998-07-14",7888.10986328125,7895.4599609375,7789.22021484375,7789.22021484375,0],["1998-07-15",7853.72998046875,7875.91015625,7832.169921875,7875.91015625,0],["1998-07-16",7933.77001953125,7949.509765625,7904.77001953125,7924.83984375,0],["1998-07-17",8013.240234375,8040.14990234375,7985.7998046875,8032.85986328125,0],["1998-07-20",8075.85986328125,8075.85986328125,8014.7001953125,8047.669921875,0],["1998-07-21",8076.580078125,8092.43994140625,7940.6201171875,7949.2001953125,0],["1998-07-22",7872.89990234375,7881.06005859375,7794.080078125,7881.06005859375,0],["1998-07-23",7866.39013671875,7934.580078125,7860.2099609375,7879.89013671875,0],["1998-07-24",7813.7900390625,7902.39990234375,7812.580078125,7902.39990234375,0],["1998-07-27",7935.31005859375,7935.31005859375,7882.47021484375,7890.2998046875,0],["1998-07-28",7941.3798828125,7950.83984375,7822.1298828125,7830.14013671875,0],["1998-07-29",7818.18017578125,7842.1201171875,7761.8798828125,7775.330078125,0],["1998-07-30",7808.85009765625,7808.85009765625,7723.91015625,7730.43017578125,0],["1998-07-31",7792.22998046875,7797.93017578125,7653.31005859375,7653.509765625,0],["1998-08-03",7715.7998046875,7715.7998046875,7588.759765625,7599.0400390625,0],["1998-08-04",7573.02978515625,7639.419921875,7573.02978515625,7593.14013671875,0],["1998-08-05",7524.830078125,7543.27978515625,7482.81982421875,7499.72998046875,0],["1998-08-06",7567.64013671875,7568.56005859375,7455.4501953125,7471.740234375,0],["1998-08-07",7501.27001953125,7542.8798828125,7446.97021484375,7530.02001953125,0],["1998-08-10",7477.89990234375,7487.009765625,7367.02001953125,7372.1201171875,0],["1998-08-11",7361.18994140625,7398.0,7338.85009765625,7383.97998046875,0],["1998-08-12",7301.52001953125,7351.509765625,7276.240234375,7351.509765625,0],["1998-08-13",7433.39013671875,7447.2998046875,7362.5498046875,7362.5498046875,0],["1998-08-14",7345.52978515625,7355.14990234375,7275.60009765625,7348.0400390625,0],["1998-08-17",7352.27978515625,7352.27978515625,7248.14013671875,7273.85009765625,0],["1998-08-18",7284.60009765625,7284.60009765625,7088.72998046875,7181.58984375,0],["1998-08-19",7261.85009765625,7322.3701171875,7259.6298828125,7293.39990234375,0],["1998-08-20",7289.89013671875,7311.75,7257.18994140625,7270.83984375,0],["1998-08-21",7268.14013671875,7277.240234375,7195.0498046875,7213.3701171875,0],["1998-08-24",7128.97021484375,7128.97021484375,6952.009765625,6957.75,0],["1998-08-25",6948.9501953125,6948.9501953125,6811.43017578125,6908.330078125,0],["1998-08-26",6996.31982421875,7017.39990234375,6813.4599609375,6814.330078125,0],["1998-08-27",6706.31982421875,6820.7099609375,6665.9501953125,6813.2998046875,0],["1998-08-28",6625.3701171875,6802.9501953125,6615.93994140625,6723.77001953125,0],["1998-08-31",6776.14990234375,6776.14990234375,6547.43017578125,6550.10986328125,0],["1998-09-01",6350.1298828125,6361.580078125,6219.89013671875,6335.08984375,0],["1998-09-02",6450.419921875,6518.10986328125,6388.06982421875,6471.68017578125,0],["1998-09-03",6372.35986328125,6391.85986328125,6240.68994140625,6251.3798828125,0],["1998-09-04",6254.830078125,6463.14990234375,6254.830078125,6463.14990234375,0],["1998-09-07",6769.6201171875,6822.97021484375,6707.64013671875,6800.72998046875,0],["1998-09-08",6820.18994140625,6942.259765625,6820.18994140625,6942.259765625,0],["1998-09-09",7017.27978515625,7017.27978515625,6846.5,6894.56982421875,0],["1998-09-10",6803.259765625,6915.06982421875,6780.77978515625,6803.830078125,0],["1998-09-11",6745.52001953125,6858.990234375,6682.91015625,6841.830078125,0],["1998-09-14",6884.81982421875,6922.9599609375,6852.080078125,6860.169921875,0],["1998-09-15",6925.22021484375,6925.22021484375,6816.169921875,6857.9599609375,0],["1998-09-16",6877.89990234375,6972.5400390625,6851.2998046875,6972.5400390625,0],["1998-09-17",7036.8701171875,7060.72998046875,6996.68994140625,7000.52001953125,0],["1998-09-18",6929.240234375,7000.27001953125,6929.240234375,6961.759765625,0],["1998-09-21",7218.39013671875,7218.39013671875,6988.97998046875,7029.39990234375,0],["1998-09-22",7090.08984375,7090.08984375,6984.83984375,7033.990234375,0],["1998-09-23",7065.009765625,7086.77978515625,6951.60986328125,6962.169921875,0],["1998-09-24",7045.580078125,7045.580078125,6974.08984375,6979.9501953125,0],["1998-09-25",6952.68994140625,6979.89013671875,6903.68994140625,6979.89013671875,0],["1998-09-28",6958.169921875,6958.169921875,6905.4501953125,6910.60986328125,0],["1998-09-29",6952.2099609375,6952.2099609375,6841.0,6884.5,0],["1998-09-30",6874.56982421875,6906.4599609375,6796.419921875,6833.9501953125,0],["1998-10-01",6760.41015625,6777.39990234375,6697.18017578125,6702.06005859375,0],["1998-10-02",6512.85009765625,6537.97998046875,6384.66015625,6436.0,0],["1998-10-06",6506.10009765625,6575.9501953125,6447.56005859375,6534.64990234375,0],["1998-10-07",6596.47998046875,6674.89013671875,6560.64990234375,6674.89013671875,0],["1998-10-08",6726.1201171875,6970.22998046875,6726.1201171875,6970.22998046875,0],["1998-10-09",6990.06005859375,7064.830078125,6893.75,6944.169921875,0],["1998-10-12",7027.14013671875,7027.14013671875,6913.7998046875,6920.4501953125,0],["1998-10-13",6997.91015625,7023.18017578125,6906.68017578125,6909.22021484375,0],["1998-10-14",6857.81982421875,6882.27978515625,6784.14013671875,6819.1201171875,0],["1998-10-15",6828.8798828125,6839.93994140625,6784.7001953125,6799.8798828125,0],["1998-10-19",6944.14013671875,6944.14013671875,6887.35009765625,6904.56005859375,0],["1998-10-20",6875.6298828125,6926.91015625,6836.52001953125,6848.72021484375,0],["1998-10-21",6859.77978515625,7021.419921875,6859.77978515625,7021.419921875,0],["1998-10-22",7068.02978515625,7068.02978515625,6965.5400390625,6987.7900390625,0],["1998-10-23",7029.43994140625,7088.39013671875,7010.35986328125,7055.4599609375,0],["1998-10-26",7063.43994140625,7063.43994140625,7024.1298828125,7050.31982421875,0],["1998-10-27",7056.509765625,7110.02001953125,7019.06005859375,7036.6298828125,0],["1998-10-28",7060.740234375,7060.740234375,6937.8798828125,6962.08984375,0],["1998-10-29",6983.759765625,7016.89013671875,6963.1201171875,7016.89013671875,0],["1998-10-30",7046.93994140625,7101.4599609375,7007.31982421875,7101.4599609375,0],["1998-11-02",7215.830078125,7249.2900390625,7180.2001953125,7218.08984375,0],["1998-11-03",7133.169921875,7151.27978515625,7061.85009765625,7071.43994140625,0],["1998-11-04",7002.580078125,7043.27001953125,6851.14990234375,6905.31982421875,0],["1998-11-05",6933.2998046875,6957.27001953125,6827.39990234375,6957.27001953125,0],["1998-11-06",6931.14013671875,6967.27001953125,6858.06005859375,6889.64990234375,0],["1998-11-09",6989.43017578125,7014.330078125,6941.60986328125,6957.39990234375,0],["1998-11-10",6847.52001953125,6862.419921875,6785.9501953125,6812.2998046875,0],["1998-11-11",6738.169921875,6768.39990234375,6643.18017578125,6654.7900390625,0],["1998-11-13",6785.02001953125,6870.56982421875,6776.3798828125,6829.6201171875,0],["1998-11-16",6890.0498046875,7003.8701171875,6889.47021484375,7003.8701171875,0],["1998-11-17",7067.0400390625,7131.89990234375,7032.6201171875,7131.89990234375,0],["1998-11-18",7140.33984375,7176.60986328125,7083.43994140625,7100.14013671875,0],["1998-11-19",7185.5400390625,7306.06982421875,7177.259765625,7300.33984375,0],["1998-11-20",7366.14013671875,7381.83984375,7296.35009765625,7380.52978515625,0],["1998-11-23",7318.35009765625,7390.5,7308.39990234375,7312.259765625,0],["1998-11-24",7452.93994140625,7467.22021484375,7410.52001953125,7435.83984375,0],["1998-11-25",7187.669921875,7292.2001953125,7116.08984375,7213.5,0],["1998-11-26",7281.080078125,7397.52001953125,7253.0,7377.85986328125,0],["1998-11-27",7406.7998046875,7453.25,7300.0498046875,7320.1201171875,0],["1998-11-30",7312.64990234375,7312.64990234375,7171.75,7177.22021484375,0],["1998-12-01",7116.240234375,7199.740234375,7096.830078125,7102.3701171875,0],["1998-12-02",7190.0498046875,7213.6298828125,7131.43994140625,7157.22021484375,0],["1998-12-03",7182.47998046875,7182.47998046875,7129.97998046875,7140.10986328125,0],["1998-12-04",7165.06982421875,7236.080078125,7165.06982421875,7201.83984375,0],["1998-12-07",7375.91015625,7375.91015625,7300.22998046875,7303.33984375,0],["1998-12-08",7355.6298828125,7355.6298828125,7198.02001953125,7212.68017578125,0],["1998-12-09",7176.2099609375,7210.10986328125,7100.81982421875,7117.91015625,0],["1998-12-10",7118.27001953125,7132.39990234375,7034.93017578125,7048.56982421875,0],["1998-12-11",7015.72998046875,7075.27978515625,6931.169921875,6939.740234375,0],["1998-12-14",6985.8701171875,6989.16015625,6882.240234375,6889.5,0],["1998-12-15",6847.009765625,6937.06005859375,6752.5,6936.81982421875,0],["1998-12-16",6926.83984375,6926.83984375,6764.75,6769.52001953125,0],["1998-12-17",6695.169921875,6761.009765625,6650.64013671875,6650.64013671875,0],["1998-12-18",6742.1298828125,6742.1298828125,6592.4599609375,6636.66015625,0],["1998-12-21",6549.52978515625,6620.75,6537.64990234375,6558.27978515625,0],["1998-12-22",6623.2099609375,6782.68017578125,6619.7998046875,6782.68017578125,0],["1998-12-23",6775.60986328125,6775.60986328125,6684.1298828125,6688.64990234375,0],["1998-12-24",6778.27001953125,6780.830078125,6668.68017578125,6683.0,0],["1998-12-28",6615.3798828125,6615.3798828125,6452.1298828125,6481.64990234375,0],["1998-12-29",6499.85009765625,6527.259765625,6414.64990234375,6478.27001953125,0],["1998-12-30",6545.77978515625,6566.5498046875,6433.4501953125,6462.02978515625,0],["1998-12-31",6516.2099609375,6516.2099609375,6414.4501953125,6418.43017578125,0],["1999-01-05",6210.41015625,6310.41015625,6111.64013671875,6152.43017578125,0],["1999-01-06",6082.02001953125,6280.93017578125,5988.06005859375,6199.91015625,0],["1999-01-07",6280.3798828125,6409.5498046875,6181.6201171875,6404.31005859375,0],["1999-01-08",6371.33984375,6492.8701171875,6371.33984375,6421.75,0],["1999-01-11",6472.02001953125,6492.89990234375,6392.490234375,6406.990234375,0],["1999-01-12",6429.5400390625,6441.7900390625,6357.10986328125,6363.89013671875,0],["1999-01-13",6293.58984375,6365.60009765625,6292.5498046875,6319.33984375,0],["1999-01-14",6295.990234375,6595.990234375,6187.31982421875,6241.31982421875,0],["1999-01-15",6190.9501953125,6454.60009765625,6176.08984375,6454.60009765625,0],["1999-01-18",6436.169921875,6477.43994140625,6377.25,6377.25,0],["1999-01-19",6358.8798828125,6421.77978515625,6323.89013671875,6343.35986328125,0],["1999-01-20",6355.14990234375,6360.75,6292.0,6310.7099609375,0],["1999-01-21",6332.68017578125,6424.5400390625,6330.22998046875,6332.2001953125,0],["1999-01-22",6303.85986328125,6328.31005859375,6221.240234375,6228.9501953125,0],["1999-01-25",6142.72998046875,6161.7998046875,6018.97998046875,6032.14990234375,0],["1999-01-26",6083.56982421875,6115.64013671875,5987.419921875,6115.64013671875,0],["1999-01-27",6161.77978515625,6204.4599609375,6129.39990234375,6138.8701171875,0],["1999-01-28",6110.81982421875,6145.77001953125,6058.7099609375,6063.41015625,0],["1999-01-29",6090.43994140625,6090.43994140625,5975.47998046875,5984.0,0],["1999-02-01",5948.35009765625,5948.35009765625,5859.0,5862.7900390625,0],["1999-02-02",5892.93017578125,5892.93017578125,5726.25,5749.64013671875,0],["1999-02-03",5658.009765625,5772.89013671875,5596.580078125,5743.85986328125,0],["1999-02-04",5711.7998046875,5747.47021484375,5502.5400390625,5514.89013671875,0],["1999-02-05",5506.5498046875,5625.64990234375,5422.66015625,5474.7900390625,0],["1999-02-08",5784.14013671875,5839.14990234375,5757.60986328125,5822.97998046875,0],["1999-02-09",5798.919921875,5798.919921875,5721.35009765625,5723.72998046875,0],["1999-02-10",5669.22998046875,5811.330078125,5669.22998046875,5798.0,0],["1999-02-22",6216.009765625,6343.83984375,6164.3798828125,6313.6298828125,0],["1999-02-23",6339.240234375,6408.759765625,6167.2900390625,6180.93994140625,0],["1999-02-24",6165.64990234375,6268.7099609375,6158.35009765625,6238.8701171875,0],["1999-02-25",6279.35009765625,6362.31005859375,6235.06982421875,6275.52978515625,0],["1999-02-26",6272.10986328125,6318.52001953125,6224.43994140625,6318.52001953125,0],["1999-03-01",6328.22021484375,6351.68994140625,6275.81005859375,6312.25,0],["1999-03-02",6312.7099609375,6343.2998046875,6227.33984375,6263.5400390625,0],["1999-03-03",6261.2998046875,6421.31005859375,6257.02001953125,6403.14013671875,0],["1999-03-04",6444.509765625,6468.85009765625,6384.18994140625,6393.740234375,0],["1999-03-05",6430.5498046875,6460.740234375,6333.259765625,6383.08984375,0],["1999-03-08",6441.1298828125,6444.47998046875,6386.27978515625,6431.9599609375,0],["1999-03-09",6448.1298828125,6535.14990234375,6447.41015625,6493.43017578125,0],["1999-03-10",6495.14013671875,6519.27001953125,6458.2998046875,6486.60986328125,0],["1999-03-11",6507.14990234375,6537.35009765625,6430.5498046875,6436.7998046875,0],["1999-03-12",6447.06982421875,6472.6298828125,6412.47021484375,6462.72998046875,0],["1999-03-15",6474.0,6598.31982421875,6440.93994140625,6598.31982421875,0],["1999-03-16",6644.52978515625,6722.2998046875,6616.64013671875,6672.22998046875,0],["1999-03-17",6724.490234375,6808.39990234375,6702.669921875,6757.06982421875,0],["1999-03-18",6795.41015625,6895.009765625,6785.9599609375,6895.009765625,0],["1999-03-19",6934.580078125,7023.56982421875,6914.18994140625,6997.2900390625,0],["1999-03-22",7009.0498046875,7064.33984375,6976.72998046875,7043.22998046875,0],["1999-03-23",7107.2001953125,7133.02978515625,6937.72998046875,6945.47998046875,0],["1999-03-24",6873.47021484375,6933.009765625,6844.08984375,6889.419921875,0],["1999-03-25",6929.669921875,6969.3701171875,6878.22021484375,6941.3798828125,0],["1999-03-26",7004.4599609375,7059.4501953125,6971.5498046875,7033.25,0],["1999-03-29",7057.169921875,7062.89990234375,6898.43994140625,6901.68017578125,0],["1999-03-30",6965.990234375,6968.47998046875,6828.990234375,6898.66015625,0],["1999-03-31",6894.64013671875,6937.14013671875,6834.330078125,6881.72021484375,0],["1999-04-01",6876.2001953125,7018.68017578125,6875.669921875,7018.68017578125,0],["1999-04-02",7070.31982421875,7232.509765625,7070.31982421875,7232.509765625,0],["1999-04-06",7232.4599609375,7245.68017578125,7157.0,7163.990234375,0],["1999-04-07",7178.0,7190.56982421875,7110.3798828125,7135.89013671875,0],["1999-04-08",7193.56982421875,7316.16015625,7193.56982421875,7273.41015625,0],["1999-04-09",7331.080078125,7384.97998046875,7260.3798828125,7265.7001953125,0],["1999-04-12",7278.52978515625,7306.5498046875,7188.919921875,7242.39990234375,0],["1999-04-13",7281.740234375,7344.6298828125,7279.0400390625,7337.85009765625,0],["1999-04-14",7366.43994140625,7448.64990234375,7366.43994140625,7398.64990234375,0],["1999-04-15",7417.14013671875,7498.169921875,7339.47998046875,7498.169921875,0],["1999-04-16",7529.47021484375,7594.4501953125,7414.6201171875,7466.81982421875,0],["1999-04-19",7609.0,7685.14013671875,7609.0,7623.18017578125,0],["1999-04-20",7587.31982421875,7674.83984375,7537.25,7627.740234375,0],["1999-04-21",7684.89990234375,7706.009765625,7452.33984375,7474.16015625,0],["1999-04-22",7515.10986328125,7548.4599609375,7444.56982421875,7494.60009765625,0],["1999-04-23",7561.35009765625,7659.58984375,7561.35009765625,7612.7998046875,0],["1999-04-26",7652.0498046875,7665.2900390625,7563.35009765625,7629.08984375,0],["1999-04-27",7656.89013671875,7668.81982421875,7521.83984375,7550.1298828125,0],["1999-04-28",7559.7001953125,7579.990234375,7479.990234375,7496.60986328125,0],["1999-04-29",7412.18017578125,7436.22021484375,7274.2099609375,7289.6201171875,0],["1999-04-30",7265.009765625,7372.97998046875,7209.509765625,7371.169921875,0],["1999-05-03",7393.580078125,7403.68017578125,7312.47021484375,7383.259765625,0],["1999-05-04",7433.52001953125,7588.0400390625,7433.52001953125,7588.0400390625,0],["1999-05-05",7594.27978515625,7644.4501953125,7554.18994140625,7572.16015625,0],["1999-05-06",7619.43994140625,7664.89013671875,7545.330078125,7560.0498046875,0],["1999-05-07",7538.72998046875,7582.33984375,7456.990234375,7469.330078125,0],["1999-05-10",7441.27978515625,7484.3701171875,7399.919921875,7484.3701171875,0],["1999-05-11",7530.27001953125,7584.56982421875,7466.14990234375,7474.4501953125,0],["1999-05-12",7516.1298828125,7532.06982421875,7423.3798828125,7448.41015625,0],["1999-05-13",7458.02001953125,7499.6298828125,7411.14013671875,7416.2001953125,0],["1999-05-14",7470.18994140625,7592.97998046875,7470.18994140625,7592.52978515625,0],["1999-05-17",7646.4501953125,7705.6298828125,7587.759765625,7599.759765625,0],["1999-05-18",7646.58984375,7658.669921875,7484.06005859375,7585.509765625,0],["1999-05-19",7583.39990234375,7634.72998046875,7542.77978515625,7614.60009765625,0],["1999-05-20",7665.66015625,7701.259765625,7603.509765625,7608.8798828125,0],["1999-05-21",7646.16015625,7696.97021484375,7594.759765625,7606.68994140625,0],["1999-05-24",7626.7099609375,7644.97021484375,7538.52001953125,7588.22998046875,0],["1999-05-25",7544.31005859375,7553.35009765625,7409.66015625,7417.02978515625,0],["1999-05-26",7348.8798828125,7460.8701171875,7348.8798828125,7426.6298828125,0],["1999-05-27",7498.93994140625,7510.419921875,7440.72021484375,7469.009765625,0],["1999-05-28",7463.2900390625,7465.7998046875,7377.06005859375,7387.3701171875,0],["1999-05-31",7449.10009765625,7449.10009765625,7304.43994140625,7316.56982421875,0],["1999-06-01",7333.68994140625,7397.6201171875,7313.1201171875,7397.6201171875,0],["1999-06-02",7429.66015625,7493.68017578125,7429.66015625,7488.02978515625,0],["1999-06-03",7552.35986328125,7604.509765625,7552.35986328125,7572.91015625,0],["1999-06-04",7613.14990234375,7628.14013671875,7576.97998046875,7590.43994140625,0],["1999-06-07",7708.3798828125,7818.08984375,7688.83984375,7802.68994140625,0],["1999-06-08",7900.93017578125,7940.3798828125,7858.60986328125,7892.1298828125,0],["1999-06-09",7928.240234375,7980.10986328125,7900.89013671875,7957.7099609375,0],["1999-06-10",7993.60986328125,8058.18017578125,7985.47998046875,7996.759765625,0],["1999-06-11",8008.9599609375,8028.39013671875,7937.77001953125,7979.39990234375,0],["1999-06-14",8023.7099609375,8039.64013671875,7926.52978515625,7973.580078125,0],["1999-06-15",8091.81005859375,8109.27978515625,7940.89990234375,7960.0,0],["1999-06-16",7994.330078125,8059.02001953125,7924.41015625,8059.02001953125,0],["1999-06-17",8155.43994140625,8290.25,8155.43994140625,8274.3603515625,0],["1999-06-21",8361.0498046875,8483.9501953125,8308.4296875,8413.48046875,0],["1999-06-22",8482.3798828125,8640.1103515625,8446.0,8608.91015625,0],["1999-06-23",8607.5400390625,8661.3896484375,8486.9697265625,8492.3203125,0],["1999-06-24",8497.900390625,8627.8798828125,8433.740234375,8589.3095703125,0],["1999-06-25",8469.1201171875,8497.599609375,8251.650390625,8265.9599609375,0],["1999-06-28",8281.7001953125,8341.849609375,8240.349609375,8281.4501953125,0],["1999-06-29",8428.83984375,8514.26953125,8407.9501953125,8514.26953125,0],["1999-06-30",8576.7802734375,8576.7802734375,8444.58984375,8467.3701171875,0],["1999-07-02",8508.7900390625,8642.6201171875,8508.7900390625,8572.08984375,0],["1999-07-05",8588.150390625,8668.150390625,8535.0302734375,8593.349609375,0],["1999-07-06",8631.25,8663.919921875,8446.1904296875,8454.490234375,0],["1999-07-07",8464.75,8500.6103515625,8390.990234375,8470.0703125,0],["1999-07-08",8533.8701171875,8610.900390625,8525.4296875,8592.4296875,0],["1999-07-09",8624.3798828125,8663.0595703125,8538.8203125,8550.26953125,0],["1999-07-12",8582.8896484375,8592.0498046875,8455.1396484375,8463.900390625,0],["1999-07-13",8441.1396484375,8441.1396484375,8194.9697265625,8204.5,0],["1999-07-14",8162.72021484375,8249.16015625,7792.5400390625,7888.66015625,0],["1999-07-15",7868.47021484375,7964.990234375,7737.3798828125,7918.0400390625,0],["1999-07-16",7987.259765625,8024.18994140625,7402.52978515625,7411.580078125,0],["1999-07-19",7364.8798828125,7455.22021484375,7192.990234375,7386.89013671875,0],["1999-07-20",7543.60986328125,7826.490234375,7543.60986328125,7806.85009765625,0],["1999-07-21",7663.68994140625,7830.759765625,7640.31982421875,7786.64990234375,0],["1999-07-22",7743.419921875,7798.93994140625,7671.64013671875,7678.669921875,0],["1999-07-23",7634.81982421875,7735.52001953125,7619.41015625,7724.52001953125,0],["1999-07-26",7702.080078125,7730.60009765625,7590.0498046875,7595.7099609375,0],["1999-07-27",7510.10986328125,7538.52978515625,7329.740234375,7367.97021484375,0],["1999-07-28",7485.25,7533.8701171875,7433.52978515625,7484.5,0],["1999-07-29",7513.080078125,7513.080078125,7343.580078125,7359.3701171875,0],["1999-07-30",7169.35009765625,7420.83984375,7150.0400390625,7413.10986328125,0],["1999-08-02",7340.8798828125,7355.14990234375,7176.5400390625,7195.93994140625,0],["1999-08-03",7114.64990234375,7191.9599609375,6968.5400390625,7175.18994140625,0],["1999-08-04",7196.68017578125,7274.66015625,7105.91015625,7110.7998046875,0],["1999-08-05",7038.5400390625,7078.580078125,6941.64990234375,6959.72998046875,0],["1999-08-06",6988.509765625,7031.7998046875,6817.580078125,6823.52001953125,0],["1999-08-09",7077.6201171875,7110.81982421875,7017.85986328125,7028.009765625,0],["1999-08-10",7051.330078125,7269.60009765625,7030.259765625,7269.60009765625,0],["1999-08-11",7276.9599609375,7321.0,7206.02001953125,7228.68017578125,0],["1999-08-12",7294.52978515625,7393.89013671875,7277.81005859375,7330.240234375,0],["1999-08-13",7530.52001953125,7683.02978515625,7504.8798828125,7626.0498046875,0],["1999-08-16",7748.14990234375,8018.47021484375,7748.14990234375,8018.47021484375,0],["1999-08-17",8043.0,8101.41015625,7924.009765625,8083.43017578125,0],["1999-08-18",8105.06982421875,8155.740234375,7992.14990234375,7993.7099609375,0],["1999-08-19",7959.52978515625,8005.43017578125,7916.43017578125,7964.669921875,0],["1999-08-20",7976.83984375,8135.66015625,7975.52001953125,8117.419921875,0],["1999-08-23",8168.77001953125,8193.759765625,8086.27001953125,8119.97998046875,0],["1999-08-24",8212.3798828125,8255.48046875,7984.39013671875,7984.39013671875,0],["1999-08-25",7999.1298828125,8133.9501953125,7954.35009765625,8127.08984375,0],["1999-08-26",8171.27978515625,8240.169921875,8077.18017578125,8097.56982421875,0],["1999-08-27",8082.91015625,8135.240234375,8027.85986328125,8053.97021484375,0],["1999-08-30",8054.830078125,8159.56005859375,8041.419921875,8071.35986328125,0],["1999-08-31",8075.7998046875,8196.66015625,8072.4501953125,8157.72998046875,0],["1999-09-01",8225.6103515625,8360.83984375,8225.6103515625,8273.330078125,0],["1999-09-02",8349.0302734375,8414.599609375,8214.6103515625,8226.150390625,0],["1999-09-03",8208.7001953125,8217.240234375,8069.06982421875,8073.97021484375,0],["1999-09-06",8072.77001953125,8135.3701171875,8006.25,8130.27978515625,0],["1999-09-07",8184.4599609375,8196.3798828125,7933.27978515625,7945.759765625,0],["1999-09-08",7968.830078125,8033.31005859375,7891.66015625,7973.2998046875,0],["1999-09-09",7988.08984375,8048.14013671875,7955.81005859375,8025.02001953125,0],["1999-09-10",8105.72998046875,8175.35986328125,8089.85986328125,8161.4599609375,0],["1999-09-13",8201.0,8250.73046875,8159.18994140625,8178.68994140625,0],["1999-09-14",8195.6103515625,8200.5302734375,8054.8701171875,8092.02001953125,0],["1999-09-15",8077.41015625,8117.97021484375,7969.3798828125,7971.0400390625,0],["1999-09-16",7897.56005859375,8003.39990234375,7897.56005859375,7968.89990234375,0],["1999-09-17",7987.740234375,8043.509765625,7903.2998046875,7916.919921875,0],["1999-09-20",8028.419921875,8028.419921875,7947.93994140625,7972.14013671875,0],["1999-09-27",7789.83984375,7789.83984375,7755.85986328125,7759.93017578125,0],["1999-09-28",7636.47021484375,7636.47021484375,7537.47021484375,7577.85009765625,0],["1999-09-29",7464.81982421875,7615.4501953125,7415.580078125,7615.4501953125,0],["1999-09-30",7598.9599609375,7680.31982421875,7566.990234375,7598.7900390625,0],["1999-10-01",7633.080078125,7704.759765625,7613.919921875,7694.990234375,0],["1999-10-04",7668.68994140625,7715.3798828125,7592.33984375,7685.47998046875,0],["1999-10-05",7743.72021484375,7763.60986328125,7545.72021484375,7557.009765625,0],["1999-10-06",7526.91015625,7546.77978515625,7462.4501953125,7501.6298828125,0],["1999-10-07",7558.08984375,7656.85009765625,7558.08984375,7612.0,0],["1999-10-08",7610.2900390625,7634.759765625,7542.47021484375,7552.97998046875,0],["1999-10-11",7555.93994140625,7642.259765625,7554.06982421875,7607.10986328125,0],["1999-10-12",7658.2099609375,7840.56982421875,7658.2099609375,7835.3701171875,0],["1999-10-13",7806.919921875,7890.85986328125,7784.43994140625,7836.93994140625,0],["1999-10-14",7777.7001953125,7879.91015625,7773.2099609375,7879.91015625,0],["1999-10-15",7923.18994140625,7959.52001953125,7815.77978515625,7819.08984375,0],["1999-10-18",7806.25,7818.60009765625,7726.6201171875,7745.259765625,0],["1999-10-19",7759.93017578125,7798.16015625,7684.2998046875,7692.9599609375,0],["1999-10-20",7713.97998046875,7721.14990234375,7653.85009765625,7666.64013671875,0],["1999-10-21",7766.740234375,7792.72021484375,7640.31005859375,7654.89990234375,0],["1999-10-22",7676.580078125,7691.33984375,7505.06982421875,7559.6298828125,0],["1999-10-25",7595.64013671875,7680.8701171875,7570.7099609375,7680.8701171875,0],["1999-10-26",7690.31005859375,7787.3798828125,7667.2099609375,7700.2900390625,0],["1999-10-27",7731.169921875,7780.2099609375,7669.830078125,7701.22021484375,0],["1999-10-28",7729.6201171875,7744.330078125,7669.490234375,7681.85009765625,0],["1999-10-29",7751.509765625,7776.85009765625,7667.81005859375,7706.669921875,0],["1999-11-01",7874.259765625,7874.259765625,7808.89990234375,7814.89013671875,0],["1999-11-02",7782.080078125,7805.81982421875,7687.72021484375,7721.58984375,0],["1999-11-03",7729.10009765625,7741.52001953125,7572.10986328125,7580.08984375,0],["1999-11-04",7589.93017578125,7605.9501953125,7460.2099609375,7469.22998046875,0],["1999-11-05",7466.6298828125,7498.18994140625,7404.31005859375,7488.259765625,0],["1999-11-08",7318.27978515625,7411.72998046875,7261.31005859375,7401.490234375,0],["1999-11-09",7420.0498046875,7430.39990234375,7362.6298828125,7362.68994140625,0],["1999-11-10",7356.72998046875,7506.4599609375,7355.3798828125,7401.81005859375,0],["1999-11-11",7464.990234375,7549.2900390625,7464.990234375,7532.22021484375,0],["1999-11-15",7575.60986328125,7577.56005859375,7492.47998046875,7545.02978515625,0],["1999-11-16",7576.9501953125,7646.25,7554.169921875,7606.2001953125,0],["1999-11-17",7687.0400390625,7687.0400390625,7612.18994140625,7645.77978515625,0],["1999-11-18",7633.60986328125,7745.89990234375,7626.0498046875,7718.06005859375,0],["1999-11-19",7787.2001953125,7858.39990234375,7756.33984375,7770.81005859375,0],["1999-11-22",7967.0498046875,8088.52978515625,7944.02001953125,8052.31005859375,0],["1999-11-23",8105.1201171875,8152.330078125,8007.169921875,8046.18994140625,0],["1999-11-24",7938.1201171875,8034.72998046875,7913.2099609375,7921.85009765625,0],["1999-11-25",7919.68017578125,7933.81982421875,7808.919921875,7904.52978515625,0],["1999-11-26",7913.91015625,7955.1298828125,7558.39990234375,7595.43994140625,0],["1999-11-29",7706.1201171875,7823.89990234375,7688.580078125,7823.89990234375,0],["1999-11-30",7884.22998046875,7884.22998046875,7707.169921875,7720.8701171875,0],["1999-12-01",7702.18017578125,7767.080078125,7684.419921875,7766.2001953125,0],["1999-12-02",7802.830078125,7872.580078125,7773.75,7806.259765625,0],["1999-12-03",7880.490234375,7957.08984375,7858.580078125,7933.169921875,0],["1999-12-06",7982.740234375,7982.740234375,7859.759765625,7894.4599609375,0],["1999-12-07",7899.85009765625,7907.009765625,7812.2900390625,7827.0498046875,0],["1999-12-08",7826.85009765625,7910.759765625,7798.919921875,7811.02001953125,0],["1999-12-09",7797.60986328125,7862.3701171875,7728.77001953125,7738.83984375,0],["1999-12-10",7764.830078125,7767.990234375,7687.35986328125,7733.740234375,0],["1999-12-13",7782.47998046875,7883.60986328125,7782.47998046875,7883.60986328125,0],["1999-12-14",7921.2001953125,7932.47021484375,7841.81982421875,7850.14013671875,0],["1999-12-15",7832.259765625,7895.22021484375,7831.8701171875,7859.89013671875,0],["1999-12-16",7891.080078125,7904.83984375,7721.5,7739.759765625,0],["1999-12-17",7762.8798828125,7792.990234375,7684.64013671875,7723.22021484375,0],["1999-12-20",7821.9501953125,7827.490234375,7741.83984375,7782.93994140625,0],["1999-12-21",7819.18017578125,7946.0498046875,7815.85009765625,7934.259765625,0],["1999-12-22",8033.3701171875,8079.56982421875,7979.72021484375,8002.759765625,0],["1999-12-23",8043.8798828125,8117.72998046875,8013.18017578125,8083.490234375,0],["1999-12-24",8144.83984375,8225.3896484375,8144.83984375,8219.4501953125,0],["1999-12-27",8274.830078125,8415.0703125,8253.7900390625,8415.0703125,0],["1999-12-28",8451.7197265625,8480.5,8376.2900390625,8448.83984375,0],["2000-01-04",8644.91015625,8803.6103515625,8642.5,8756.5498046875,0],["2000-01-05",8690.599609375,8867.6796875,8668.01953125,8849.8701171875,0],["2000-01-06",8900.5595703125,9023.990234375,8833.91015625,8922.0302734375,0],["2000-01-07",8853.4296875,8940.76953125,8739.4296875,8849.8701171875,0],["2000-01-10",8941.9296875,9126.01953125,8891.7900390625,9102.599609375,0],["2000-01-11",9254.1796875,9332.51953125,8890.4501953125,8927.0302734375,0],["2000-01-12",8964.7802734375,9144.650390625,8937.3095703125,9144.650390625,0],["2000-01-13",9215.759765625,9237.849609375,9095.349609375,9107.1904296875,0],["2000-01-14",9219.3701171875,9236.849609375,8967.5595703125,9023.240234375,0],["2000-01-17",9256.5703125,9384.51953125,9230.3896484375,9315.4296875,0],["2000-01-18",9353.8896484375,9353.8896484375,9210.3603515625,9250.1904296875,0],["2000-01-19",9255.7001953125,9335.73046875,9136.759765625,9151.4404296875,0],["2000-01-20",9175.26953125,9211.33984375,9077.7001953125,9136.9501953125,0],["2000-01-21",9183.5595703125,9305.26953125,9183.5595703125,9255.9404296875,0],["2000-01-24",9327.98046875,9425.8701171875,9327.98046875,9387.0703125,0],["2000-01-25",9412.240234375,9413.2099609375,9308.009765625,9372.3701171875,0],["2000-01-26",9469.740234375,9617.3203125,9469.740234375,9581.9599609375,0],["2000-01-27",9684.4501953125,9733.259765625,9618.2998046875,9628.98046875,0],["2000-01-28",9627.919921875,9753.7197265625,9627.919921875,9696.91015625,0],["2000-01-31",9653.240234375,9749.509765625,9613.7998046875,9744.8896484375,0],["2000-02-01",9829.6796875,9901.7998046875,9800.6298828125,9856.3896484375,0],["2000-02-09",10137.240234375,10137.240234375,9932.0703125,10008.8798828125,0],["2000-02-10",10028.33984375,10098.2998046875,9957.66015625,10057.669921875,0],["2000-02-11",10171.7998046875,10227.330078125,10096.5400390625,10128.669921875,0],["2000-02-14",10152.4599609375,10167.7099609375,9963.5,9971.4501953125,0],["2000-02-15",9993.6298828125,10014.25,9853.8603515625,9957.740234375,0],["2000-02-16",10010.8701171875,10099.9697265625,10010.8701171875,10064.490234375,0],["2000-02-17",10109.849609375,10267.4599609375,10109.849609375,10202.2001953125,0],["2000-02-18",10311.26953125,10393.58984375,10062.23046875,10096.3798828125,0],["2000-02-21",10165.240234375,10212.990234375,9912.669921875,9912.669921875,0],["2000-02-22",9853.16015625,9917.1298828125,9596.6796875,9731.9296875,0],["2000-02-23",9738.1904296875,9803.8095703125,9623.4599609375,9642.259765625,0],["2000-02-24",9725.2998046875,9781.3095703125,9582.0,9599.169921875,0],["2000-02-25",9620.919921875,9639.1201171875,9407.7900390625,9432.490234375,0],["2000-02-29",9525.650390625,9581.0,9410.1103515625,9435.9404296875,0],["2000-03-01",9572.240234375,9689.099609375,9572.240234375,9689.099609375,0],["2000-03-02",9781.26953125,9781.26953125,9538.1201171875,9543.8203125,0],["2000-03-03",9557.66015625,9650.740234375,9547.400390625,9588.0302734375,0],["2000-03-06",9519.7998046875,9519.7998046875,9356.580078125,9367.91015625,0],["2000-03-07",9340.490234375,9440.3203125,9286.3896484375,9380.0703125,0],["2000-03-08",9413.5703125,9482.1796875,9379.2900390625,9389.490234375,0],["2000-03-09",9453.7001953125,9587.26953125,9453.7001953125,9587.26953125,0],["2000-03-10",9706.01953125,9712.3896484375,9422.080078125,9429.599609375,0],["2000-03-13",9229.490234375,9229.490234375,8807.3603515625,8811.9501953125,0],["2000-03-14",8694.8701171875,8871.830078125,8598.0703125,8835.580078125,0],["2000-03-15",8794.2998046875,8905.8203125,8634.490234375,8640.0302734375,0],["2000-03-16",8357.6298828125,8714.0595703125,8250.4599609375,8682.759765625,0],["2000-03-17",8700.990234375,8799.08984375,8610.580078125,8763.26953125,0],["2000-03-20",8483.41015625,8536.0498046875,8483.41015625,8536.0498046875,0],["2000-03-21",8380.7900390625,9021.8896484375,8355.8896484375,9004.48046875,0],["2000-03-22",9009.0703125,9201.150390625,8908.3203125,9069.3896484375,0],["2000-03-23",9198.4501953125,9567.8896484375,9198.4501953125,9533.8701171875,0],["2000-03-24",9571.2802734375,9571.2802734375,9405.1396484375,9482.6396484375,0],["2000-03-27",9531.91015625,9858.5703125,9531.91015625,9807.5703125,0],["2000-03-28",9919.75,9985.150390625,9772.5400390625,9856.599609375,0],["2000-03-29",9844.41015625,9914.1396484375,9794.48046875,9805.6904296875,0],["2000-03-30",9846.6396484375,10071.259765625,9846.6396484375,9931.9404296875,0],["2000-03-31",9903.5595703125,10011.9599609375,9798.6103515625,9854.9501953125,0],["2000-04-05",9923.740234375,10238.1103515625,9923.740234375,10186.169921875,0],["2000-04-06",10252.080078125,10328.98046875,9969.2802734375,9969.2802734375,0],["2000-04-07",10069.51953125,10128.259765625,9908.8798828125,9921.0302734375,0],["2000-04-10",9979.23046875,10168.7197265625,9956.650390625,10127.48046875,0],["2000-04-11",10108.98046875,10194.91015625,10059.41015625,10068.0498046875,0],["2000-04-12",10101.4404296875,10149.3203125,9906.3203125,9911.3896484375,0],["2000-04-13",9655.4296875,9746.990234375,9564.7197265625,9662.599609375,0],["2000-04-14",9517.4501953125,9662.1201171875,9370.1298828125,9374.6103515625,0],["2000-04-17",8848.16015625,9013.1396484375,8796.76953125,8993.6796875,0],["2000-04-18",9292.740234375,9389.349609375,9238.349609375,9307.0302734375,0],["2000-04-19",9435.01953125,9477.669921875,9104.400390625,9104.400390625,0],["2000-04-20",9084.8603515625,9175.75,8943.8896484375,9109.0498046875,0],["2000-04-21",9167.150390625,9243.0400390625,9105.3095703125,9120.48046875,0],["2000-04-24",9128.9501953125,9128.9501953125,8807.7099609375,8808.08984375,0],["2000-04-25",8702.9599609375,8923.26953125,8672.41015625,8921.1201171875,0],["2000-04-26",8992.6201171875,9022.76953125,8465.759765625,8535.9599609375,0],["2000-04-27",8587.0302734375,8633.3896484375,8458.400390625,8541.9501953125,0],["2000-04-28",8594.48046875,8860.5,8478.48046875,8824.3603515625,0],["2000-05-02",8836.830078125,8838.7802734375,8632.5703125,8638.75,0],["2000-05-03",8505.4599609375,8587.0,8395.23046875,8420.0,0],["2000-05-04",8444.0703125,8655.2001953125,8338.919921875,8425.3798828125,0],["2000-05-05",8389.900390625,8699.01953125,8343.3701171875,8698.5302734375,0],["2000-05-08",8669.4697265625,8742.6904296875,8538.5,8616.1796875,0],["2000-05-09",8607.650390625,8660.76953125,8566.6396484375,8635.83984375,0],["2000-05-10",8695.1298828125,8749.6201171875,8557.3095703125,8559.8701171875,0],["2000-05-11",8427.33984375,8440.7802734375,8281.6796875,8349.91015625,0],["2000-05-12",8472.8203125,8603.8701171875,8454.7197265625,8560.4404296875,0],["2000-05-15",8639.9404296875,8639.9404296875,8456.5302734375,8465.01953125,0],["2000-05-16",8534.1796875,8733.4599609375,8496.4404296875,8727.8203125,0],["2000-05-17",8885.240234375,9131.8603515625,8885.240234375,9085.740234375,0],["2000-05-18",9026.3896484375,9135.1298828125,9002.0302734375,9087.2099609375,0],["2000-05-19",9030.6796875,9146.58984375,9030.5703125,9119.76953125,0],["2000-05-22",8903.3203125,8967.3603515625,8800.3701171875,8807.5703125,0],["2000-05-23",8811.4404296875,8820.73046875,8634.73046875,8671.009765625,0],["2000-05-24",8496.0595703125,8623.1201171875,8470.5595703125,8500.41015625,0],["2000-05-25",8609.7998046875,8643.66015625,8418.5,8438.099609375,0],["2000-05-26",8397.009765625,8578.3203125,8386.3701171875,8559.4599609375,0],["2000-05-29",8597.58984375,8701.6103515625,8571.349609375,8588.25,0],["2000-05-30",8668.7001953125,8764.419921875,8641.4296875,8764.419921875,0],["2000-05-31",8969.650390625,8969.650390625,8879.4296875,8939.51953125,0],["2000-06-01",8936.4296875,8961.5400390625,8815.4296875,8842.6298828125,0],["2000-06-02",8979.7802734375,9026.8603515625,8880.98046875,8883.4501953125,0],["2000-06-05",8967.41015625,8975.990234375,8894.8203125,8958.2099609375,0],["2000-06-07",8943.6298828125,9116.240234375,8943.6298828125,9115.4697265625,0],["2000-06-08",9151.3095703125,9209.48046875,9055.7197265625,9067.8798828125,0],["2000-06-09",9113.0703125,9136.75,9011.2001953125,9036.66015625,0],["2000-06-12",9073.830078125,9083.849609375,8935.4697265625,8955.4404296875,0],["2000-06-13",8905.4501953125,8984.1298828125,8879.51953125,8891.08984375,0],["2000-06-14",8978.650390625,9014.26953125,8911.3798828125,8935.23046875,0],["2000-06-15",8943.2099609375,8968.990234375,8826.6904296875,8844.9697265625,0],["2000-06-16",8858.6201171875,8893.58984375,8791.669921875,8832.150390625,0],["2000-06-19",8786.3701171875,8799.6796875,8653.6201171875,8751.099609375,0],["2000-06-20",8861.0302734375,8861.0302734375,8688.2099609375,8690.66015625,0],["2000-06-21",8733.2001953125,8742.23046875,8631.6396484375,8637.599609375,0],["2000-06-22",8623.400390625,8771.76953125,8616.849609375,8771.76953125,0],["2000-06-23",8742.2099609375,8785.5302734375,8682.01953125,8684.9296875,0],["2000-06-26",8672.7998046875,8675.4697265625,8507.419921875,8529.5595703125,0],["2000-06-27",8587.400390625,8587.400390625,8412.009765625,8424.169921875,0],["2000-06-28",8429.0498046875,8476.8896484375,8248.9501953125,8365.6298828125,0],["2000-06-29",8433.900390625,8440.83984375,8112.080078125,8120.89013671875,0],["2000-06-30",8159.41015625,8290.6298828125,8050.02001953125,8265.08984375,0],["2000-07-03",8260.9501953125,8368.5595703125,8138.72021484375,8297.76953125,0],["2000-07-04",8329.76953125,8333.5703125,8024.5498046875,8052.5400390625,0],["2000-07-05",8079.27978515625,8438.7197265625,7988.5400390625,8421.740234375,0],["2000-07-06",8291.26953125,8383.6904296875,8277.9404296875,8289.3896484375,0],["2000-07-07",8318.4697265625,8370.5595703125,8169.77001953125,8173.080078125,0],["2000-07-10",8209.8603515625,8211.349609375,8015.3798828125,8154.669921875,0],["2000-07-11",8153.81005859375,8262.6396484375,8116.02001953125,8158.6298828125,0],["2000-07-12",8168.56005859375,8180.06005859375,8025.18994140625,8059.75,0],["2000-07-13",8101.3798828125,8304.009765625,8101.3798828125,8267.66015625,0],["2000-07-14",8309.669921875,8530.5,8309.669921875,8497.1298828125,0],["2000-07-17",8601.259765625,8643.2099609375,8564.9697265625,8585.51953125,0],["2000-07-18",8582.75,8582.75,8367.0498046875,8368.7802734375,0],["2000-07-19",8275.48046875,8423.58984375,8270.5703125,8411.8798828125,0],["2000-07-20",8355.2099609375,8406.0498046875,8210.5302734375,8219.5302734375,0],["2000-07-21",8273.0400390625,8300.6796875,8058.14013671875,8167.3701171875,0],["2000-07-24",8132.39013671875,8177.7001953125,8064.2001953125,8064.2001953125,0],["2000-07-25",7984.7900390625,8119.6298828125,7900.39013671875,7900.39013671875,0],["2000-07-26",7944.89990234375,8113.27001953125,7922.81005859375,7961.5400390625,0],["2000-07-27",7932.85986328125,7959.9599609375,7723.43994140625,7956.27978515625,0],["2000-07-28",7861.0400390625,8147.7900390625,7861.0400390625,8122.10986328125,0],["2000-07-31",8126.7998046875,8155.990234375,8068.08984375,8114.919921875,0],["2000-08-01",8171.580078125,8192.73046875,7979.240234375,7984.64990234375,0],["2000-08-02",7985.830078125,8044.8701171875,7910.27978515625,7916.85009765625,0],["2000-08-03",7888.31982421875,7912.39990234375,7736.18994140625,7844.93017578125,0],["2000-08-04",7881.72021484375,8029.14013671875,7856.60009765625,7925.2001953125,0],["2000-08-07",7804.0,7809.43994140625,7680.52978515625,7715.990234375,0],["2000-08-08",7751.27978515625,7818.669921875,7670.27978515625,7797.77978515625,0],["2000-08-09",7866.10986328125,8048.14013671875,7866.10986328125,8048.14013671875,0],["2000-08-10",8087.10009765625,8105.6298828125,7988.39013671875,8024.68994140625,0],["2000-08-11",8012.64013671875,8082.06982421875,7962.0498046875,7974.64990234375,0],["2000-08-14",7977.419921875,7982.1298828125,7838.5,7848.8701171875,0],["2000-08-15",7883.83984375,7913.77001953125,7821.740234375,7845.68994140625,0],["2000-08-16",7870.580078125,8023.169921875,7870.580078125,8003.52978515625,0],["2000-08-17",8059.02001953125,8143.25,8000.4599609375,8143.25,0],["2000-08-18",8192.2998046875,8276.240234375,8175.35009765625,8176.81982421875,0],["2000-08-21",8232.91015625,8305.669921875,8216.419921875,8257.8798828125,0],["2000-08-22",8244.419921875,8244.419921875,8086.66015625,8118.0498046875,0],["2000-08-24",8162.0,8222.080078125,8090.18017578125,8098.83984375,0],["2000-08-25",8120.9599609375,8142.47021484375,8014.9501953125,8026.31982421875,0],["2000-08-28",7985.4501953125,7985.4501953125,7840.75,7845.8701171875,0],["2000-08-29",7769.93017578125,7828.3701171875,7621.1298828125,7817.490234375,0],["2000-08-30",7784.740234375,7809.35009765625,7543.16015625,7543.9599609375,0],["2000-08-31",7458.33984375,7661.72998046875,7440.81005859375,7616.97998046875,0],["2000-09-01",7659.81982421875,7660.89990234375,7381.009765625,7420.06005859375,0],["2000-09-04",7758.5400390625,7814.490234375,7694.7099609375,7803.02001953125,0],["2000-09-05",7829.33984375,7829.33984375,7723.14013671875,7785.6201171875,0],["2000-09-06",7725.009765625,7758.4501953125,7601.22998046875,7610.77978515625,0],["2000-09-07",7467.93994140625,7520.169921875,7418.52001953125,7430.93017578125,0],["2000-09-08",7457.85986328125,7494.669921875,7360.5,7367.990234375,0],["2000-09-11",7297.77978515625,7379.85009765625,7295.8798828125,7335.2001953125,0],["2000-09-13",7279.35986328125,7407.77978515625,7153.22998046875,7391.66015625,0],["2000-09-14",7348.81005859375,7367.27001953125,7144.1201171875,7152.2900390625,0],["2000-09-15",7160.009765625,7364.4599609375,7120.31005859375,7155.4501953125,0],["2000-09-18",6990.47998046875,7026.27001953125,6902.5400390625,6910.14013671875,0],["2000-09-19",6811.72021484375,6950.0400390625,6712.2001953125,6734.89990234375,0],["2000-09-20",6843.9501953125,6910.91015625,6720.33984375,6880.08984375,0],["2000-09-21",6818.9599609375,6946.83984375,6774.47021484375,6920.89990234375,0],["2000-09-22",6737.5400390625,6780.27001953125,6600.10009765625,6612.08984375,0],["2000-09-25",6618.16015625,6726.75,6550.2099609375,6677.4599609375,0],["2000-09-26",6647.93994140625,6780.68017578125,6491.33984375,6749.02978515625,0],["2000-09-27",6706.4501953125,6840.3798828125,6668.06982421875,6717.0400390625,0],["2000-09-28",6744.7900390625,6799.6201171875,6564.8701171875,6564.8701171875,0],["2000-09-29",6571.6201171875,6589.81982421875,6425.580078125,6432.35986328125,0],["2000-10-02",6165.64013671875,6248.1201171875,6014.8701171875,6024.06982421875,0],["2000-10-03",5943.7900390625,6214.52978515625,5907.0400390625,6143.43994140625,0],["2000-10-04",5989.4501953125,5997.919921875,5946.9501953125,5997.919921875,0],["2000-10-05",5932.7900390625,6047.77978515625,5904.97998046875,6029.64990234375,0],["2000-10-06",6037.5400390625,6367.39013671875,6037.5400390625,6353.669921875,0],["2000-10-09",6336.2998046875,6338.52001953125,6203.47021484375,6209.419921875,0],["2000-10-11",6070.43017578125,6070.43017578125,6013.52978515625,6040.5498046875,0],["2000-10-12",5850.259765625,5981.669921875,5763.81005859375,5805.009765625,0],["2000-10-13",5577.85986328125,5876.10986328125,5482.97998046875,5876.10986328125,0],["2000-10-16",6060.43994140625,6161.16015625,5602.72021484375,5630.9501953125,0],["2000-10-17",5512.0,5742.68017578125,5512.0,5702.35986328125,0],["2000-10-18",5606.52978515625,5626.740234375,5427.4599609375,5432.22998046875,0],["2000-10-19",5261.93994140625,5284.33984375,5074.43994140625,5081.27978515625,0],["2000-10-20",5241.56982421875,5407.06005859375,5241.56982421875,5404.77978515625,0],["2000-10-23",5644.72998046875,5718.169921875,5539.97021484375,5608.9501953125,0],["2000-10-24",5701.14990234375,5933.419921875,5645.0498046875,5918.6298828125,0],["2000-10-25",5914.3701171875,6035.169921875,5898.97021484375,6023.77978515625,0],["2000-10-26",5937.22021484375,6011.0498046875,5909.35009765625,5941.85009765625,0],["2000-10-27",5991.830078125,6003.3798828125,5804.919921875,5805.169921875,0],["2000-10-30",5644.259765625,5666.9599609375,5615.89990234375,5659.080078125,0],["2000-10-31",5530.7998046875,5626.02978515625,5502.669921875,5544.18017578125,0],["2000-11-01",5552.2998046875,5570.580078125,5400.259765625,5425.02001953125,0],["2000-11-02",5385.5400390625,5630.009765625,5381.419921875,5626.080078125,0],["2000-11-03",5723.35009765625,5813.43994140625,5663.740234375,5796.080078125,0],["2000-11-06",5679.08984375,5708.77001953125,5609.14013671875,5657.47998046875,0],["2000-11-07",5721.8798828125,5877.77001953125,5720.89013671875,5877.77001953125,0],["2000-11-08",5926.39990234375,6164.6201171875,5889.009765625,6067.93994140625,0],["2000-11-09",6025.16015625,6089.5498046875,5926.64013671875,6089.5498046875,0],["2000-11-10",6039.18994140625,6126.08984375,6018.4501953125,6088.740234375,0],["2000-11-13",5878.64013671875,5878.64013671875,5748.43017578125,5793.52001953125,0],["2000-11-14",5747.0,5855.27978515625,5721.68994140625,5772.509765625,0],["2000-11-15",5896.64013671875,5942.06005859375,5696.009765625,5737.02001953125,0],["2000-11-16",5554.0,5581.93017578125,5436.85009765625,5454.1298828125,0],["2000-11-17",5264.93017578125,5367.64990234375,5168.97021484375,5351.35986328125,0],["2000-11-20",4994.72998046875,5036.6201171875,4841.669921875,4845.2099609375,0],["2000-11-21",4770.77978515625,5103.0,4760.68017578125,5103.0,0],["2000-11-22",5128.97998046875,5293.89013671875,5113.22021484375,5130.60986328125,0],["2000-11-23",5057.2998046875,5148.2998046875,5032.2001953125,5146.919921875,0],["2000-11-24",5218.18017578125,5423.43017578125,5218.18017578125,5419.990234375,0],["2000-11-27",5510.7998046875,5526.1298828125,5384.0400390625,5433.77978515625,0],["2000-11-28",5388.68017578125,5411.0,5337.419921875,5362.259765625,0],["2000-11-29",5275.3798828125,5386.35986328125,5266.14013671875,5319.4599609375,0],["2000-11-30",5323.7001953125,5372.009765625,5223.31005859375,5256.93017578125,0],["2000-12-01",5173.02001953125,5342.06005859375,5163.22998046875,5342.06005859375,0],["2000-12-04",5239.81982421875,5243.0498046875,5168.91015625,5174.02001953125,0],["2000-12-05",5139.52978515625,5241.169921875,5102.68017578125,5199.2001953125,0],["2000-12-06",5323.2001953125,5366.7900390625,5164.43017578125,5170.6201171875,0],["2000-12-07",5131.93994140625,5216.22021484375,5131.93994140625,5212.72998046875,0],["2000-12-08",5216.35986328125,5269.6201171875,5186.35009765625,5252.830078125,0],["2000-12-11",5283.81005859375,5300.2998046875,5237.18994140625,5284.41015625,0],["2000-12-12",5320.60986328125,5403.14013671875,5320.60986328125,5380.08984375,0],["2000-12-13",5380.33984375,5397.2900390625,5332.52001953125,5384.35986328125,0],["2000-12-14",5350.259765625,5350.259765625,5274.14990234375,5320.16015625,0],["2000-12-15",5256.08984375,5264.18017578125,5202.0400390625,5224.740234375,0],["2000-12-18",5116.06982421875,5127.72998046875,5022.33984375,5055.2001953125,0],["2000-12-19",5004.60009765625,5044.06982421875,4957.27001953125,5040.25,0],["2000-12-20",4966.7998046875,4998.35009765625,4919.2001953125,4947.89013671875,0],["2000-12-21",4834.759765625,4834.759765625,4797.27001953125,4817.22021484375,0],["2000-12-22",4765.10009765625,4888.35009765625,4728.41015625,4811.22021484375,0],["2000-12-26",4871.85986328125,4880.41015625,4711.3798828125,4721.35986328125,0],["2000-12-27",4663.64990234375,4663.64990234375,4602.9501953125,4614.6298828125,0],["2000-12-28",4581.06005859375,4797.14013671875,4555.91015625,4797.14013671875,0],["2000-12-29",4797.080078125,4813.64013671875,4728.43017578125,4743.93994140625,0],["2001-01-02",4717.490234375,4945.08984375,4678.0,4935.27978515625,0],["2001-01-03",4843.5400390625,4970.4501953125,4831.1201171875,4894.7900390625,0],["2001-01-04",5028.31982421875,5169.1298828125,5028.31982421875,5136.1298828125,0],["2001-01-05",5153.009765625,5298.43017578125,5117.6298828125,5295.52978515625,0],["2001-01-08",5248.10009765625,5368.77001953125,5188.509765625,5188.509765625,0],["2001-01-09",5206.5,5376.1201171875,5206.5,5376.1201171875,0],["2001-01-10",5406.1298828125,5476.89990234375,5350.06982421875,5436.77978515625,0],["2001-01-11",5475.58984375,5531.2001953125,5348.33984375,5369.240234375,0],["2001-01-12",5404.35009765625,5423.18994140625,5288.7900390625,5339.39990234375,0],["2001-01-15",5292.75,5380.490234375,5254.830078125,5379.66015625,0],["2001-01-16",5399.7001953125,5665.97998046875,5399.7001953125,5662.93994140625,0],["2001-01-17",5702.8701171875,5805.259765625,5652.52001953125,5769.9501953125,0],["2001-01-18",5803.52001953125,5892.52978515625,5734.490234375,5847.91015625,0],["2001-01-29",5850.7001953125,5933.68017578125,5680.06005859375,5680.06005859375,0],["2001-01-30",5685.18994140625,5792.5,5577.8701171875,5792.5,0],["2001-01-31",5853.6201171875,5992.43017578125,5821.89013671875,5936.2001953125,0],["2001-02-01",5927.25,5975.0498046875,5850.990234375,5897.93017578125,0],["2001-02-02",5958.77978515625,6103.10009765625,5958.77978515625,6049.259765625,0],["2001-02-05",6012.43017578125,6012.43017578125,5867.7900390625,5932.419921875,0],["2001-02-06",5905.60009765625,6042.72021484375,5828.330078125,5849.06005859375,0],["2001-02-07",5738.66015625,5781.2001953125,5685.58984375,5693.580078125,0],["2001-02-08",5693.6298828125,5763.14013671875,5653.85986328125,5758.60009765625,0],["2001-02-09",5782.419921875,5893.39990234375,5742.4501953125,5809.83984375,0],["2001-02-12",5807.60986328125,5894.27001953125,5795.68017578125,5847.06982421875,0],["2001-02-13",5922.02001953125,6027.490234375,5917.6298828125,6027.490234375,0],["2001-02-14",6060.89013671875,6097.2900390625,5881.0400390625,5887.68017578125,0],["2001-02-15",5963.06982421875,6104.240234375,5945.06005859375,6104.240234375,0],["2001-02-16",6156.35986328125,6198.22021484375,5997.6298828125,6045.669921875,0],["2001-02-19",5921.18017578125,5991.2900390625,5846.06982421875,5937.2998046875,0],["2001-02-20",5992.740234375,6079.6201171875,5946.35009765625,5971.2900390625,0],["2001-02-21",5920.9501953125,5957.77978515625,5863.14013671875,5949.9599609375,0],["2001-02-22",5885.669921875,5885.669921875,5733.35009765625,5759.0400390625,0],["2001-02-23",5727.02978515625,5778.10009765625,5678.22998046875,5726.93017578125,0],["2001-02-26",5746.64990234375,5789.169921875,5708.169921875,5716.02001953125,0],["2001-02-27",5788.02001953125,5805.39990234375,5660.14013671875,5674.68994140625,0],["2001-03-01",5581.9501953125,5584.4599609375,5478.64990234375,5499.85986328125,0],["2001-03-02",5536.18994140625,5561.3798828125,5471.6201171875,5499.5400390625,0],["2001-03-05",5506.60009765625,5610.89990234375,5473.009765625,5609.740234375,0],["2001-03-06",5689.64013671875,5736.31982421875,5626.8701171875,5635.06005859375,0],["2001-03-07",5735.7900390625,5793.759765625,5735.7900390625,5777.1298828125,0],["2001-03-08",5794.33984375,5794.33984375,5697.669921875,5711.02001953125,0],["2001-03-09",5655.919921875,5683.10986328125,5632.259765625,5680.43017578125,0],["2001-03-12",5578.68994140625,5615.81982421875,5556.06982421875,5582.669921875,0],["2001-03-13",5509.7900390625,5646.85986328125,5498.56005859375,5610.39990234375,0],["2001-03-14",5683.8798828125,5703.52001953125,5642.259765625,5658.2099609375,0],["2001-03-15",5656.419921875,5747.009765625,5600.66015625,5742.740234375,0],["2001-03-16",5749.47998046875,5846.39013671875,5749.47998046875,5783.93017578125,0],["2001-03-19",5783.02001953125,5791.3798828125,5629.1201171875,5641.89013671875,0],["2001-03-20",5693.0498046875,5717.2099609375,5624.2998046875,5642.7001953125,0],["2001-03-21",5602.14013671875,5684.35009765625,5602.14013671875,5623.419921875,0],["2001-03-22",5647.43994140625,5735.740234375,5647.43994140625,5730.9501953125,0],["2001-03-23",5801.56982421875,5836.169921875,5790.2900390625,5800.5498046875,0],["2001-03-26",5848.6298828125,5906.169921875,5810.66015625,5896.31982421875,0],["2001-03-27",5943.91015625,5981.31005859375,5871.10986328125,5884.330078125,0],["2001-03-28",5907.52978515625,5922.81005859375,5816.39013671875,5819.39013671875,0],["2001-03-29",5812.60009765625,5846.6298828125,5787.1201171875,5833.8798828125,0],["2001-03-30",5863.580078125,5865.47998046875,5772.39013671875,5797.919921875,0],["2001-04-02",5797.85009765625,5797.85009765625,5596.18017578125,5607.72998046875,0],["2001-04-03",5521.990234375,5538.08984375,5439.39990234375,5446.81982421875,0],["2001-04-04",5386.58984375,5455.52001953125,5345.60009765625,5405.85009765625,0],["2001-04-06",5570.7099609375,5584.14013671875,5508.81005859375,5515.1298828125,0],["2001-04-09",5476.75,5476.75,5391.08984375,5401.830078125,0],["2001-04-10",5432.9599609375,5506.10009765625,5349.14013671875,5353.5,0],["2001-04-11",5470.669921875,5474.169921875,5362.43017578125,5467.75,0],["2001-04-12",5521.93017578125,5563.509765625,5503.10986328125,5533.22021484375,0],["2001-04-13",5592.2998046875,5601.490234375,5492.2998046875,5495.47021484375,0],["2001-04-16",5490.419921875,5490.419921875,5409.0498046875,5432.27978515625,0],["2001-04-17",5404.759765625,5458.72998046875,5391.25,5431.9501953125,0],["2001-04-18",5479.47021484375,5523.72021484375,5472.7900390625,5508.60986328125,0],["2001-04-19",5682.4599609375,5683.6298828125,5602.7900390625,5608.5,0],["2001-04-20",5645.10986328125,5645.10986328125,5590.8701171875,5596.6298828125,0],["2001-04-23",5607.4599609375,5612.68994140625,5562.669921875,5597.7001953125,0],["2001-04-24",5569.6201171875,5644.68017578125,5567.43017578125,5589.33984375,0],["2001-04-25",5594.18994140625,5601.35009765625,5500.97021484375,5516.2001953125,0],["2001-04-26",5542.39013671875,5548.669921875,5461.5,5518.72998046875,0],["2001-04-27",5505.60986328125,5509.31982421875,5416.0400390625,5416.669921875,0],["2001-04-30",5430.58984375,5469.66015625,5371.81005859375,5381.669921875,0],["2001-05-02",5469.9501953125,5502.52978515625,5267.0400390625,5304.240234375,0],["2001-05-03",5287.72021484375,5405.5400390625,5264.9599609375,5405.5400390625,0],["2001-05-04",5384.2998046875,5436.52978515625,5211.7001953125,5244.0498046875,0],["2001-05-07",5278.91015625,5316.7900390625,5200.75,5229.93017578125,0],["2001-05-08",5214.25,5256.7900390625,5105.3701171875,5176.7099609375,0],["2001-05-09",5195.0400390625,5248.2900390625,5166.39013671875,5232.64013671875,0],["2001-05-10",5215.5498046875,5215.5498046875,5117.14013671875,5122.169921875,0],["2001-05-11",5110.91015625,5251.39013671875,5033.56005859375,5232.72021484375,0],["2001-05-14",5161.25,5212.0400390625,5144.169921875,5176.4501953125,0],["2001-05-15",5166.97021484375,5210.35986328125,5142.89013671875,5158.7900390625,0],["2001-05-16",5147.02001953125,5148.60009765625,5081.14013671875,5082.02001953125,0],["2001-05-17",5112.22998046875,5175.52978515625,5090.85986328125,5143.43994140625,0],["2001-05-18",5180.91015625,5180.91015625,5094.580078125,5111.669921875,0],["2001-05-21",5079.72021484375,5079.72021484375,4902.22021484375,4958.60986328125,0],["2001-05-22",4991.669921875,5049.0400390625,4973.06005859375,4991.47998046875,0],["2001-05-23",4998.68017578125,5209.97021484375,4963.4599609375,5209.97021484375,0],["2001-05-24",5193.8701171875,5246.7900390625,5172.0498046875,5226.7900390625,0],["2001-05-25",5206.22998046875,5229.7900390625,5165.2998046875,5170.080078125,0],["2001-05-28",5123.89990234375,5141.3798828125,5073.14990234375,5079.72021484375,0],["2001-05-29",5086.2998046875,5174.81005859375,5086.2998046875,5095.259765625,0],["2001-05-30",5078.91015625,5103.64990234375,5048.97998046875,5057.06982421875,0],["2001-05-31",5014.93017578125,5094.56005859375,5012.27978515625,5048.85986328125,0],["2001-06-01",5090.66015625,5096.43017578125,4991.31982421875,5013.9599609375,0],["2001-06-04",5012.14013671875,5012.14013671875,4944.97998046875,4985.10986328125,0],["2001-06-05",5016.259765625,5065.06005859375,4991.5,5065.06005859375,0],["2001-06-06",5129.47998046875,5234.1201171875,5129.47998046875,5220.43994140625,0],["2001-06-07",5172.68994140625,5177.47021484375,5126.2998046875,5153.35009765625,0],["2001-06-08",5231.169921875,5282.81982421875,5206.27001953125,5226.27978515625,0],["2001-06-11",5211.7001953125,5271.2998046875,5198.43994140625,5271.2998046875,0],["2001-06-12",5247.419921875,5298.68994140625,5244.740234375,5266.240234375,0],["2001-06-13",5270.16015625,5318.7099609375,5205.02978515625,5209.7099609375,0],["2001-06-14",5179.39990234375,5200.5,5091.52001953125,5119.18994140625,0],["2001-06-15",5080.7998046875,5158.6298828125,5080.7998046875,5158.6298828125,0],["2001-06-18",5132.52001953125,5132.60009765625,5052.25,5070.52001953125,0],["2001-06-19",5073.35009765625,5089.56982421875,5030.509765625,5039.97998046875,0],["2001-06-20",5038.89013671875,5074.08984375,5025.080078125,5029.64013671875,0],["2001-06-21",5044.2001953125,5066.169921875,4965.85986328125,4984.8798828125,0],["2001-06-22",4957.18994140625,4985.3798828125,4884.91015625,4904.33984375,0],["2001-06-26",4932.14990234375,4948.43994140625,4784.669921875,4785.1201171875,0],["2001-06-27",4822.669921875,4871.740234375,4773.8798828125,4825.27978515625,0],["2001-06-28",4826.27001953125,4826.68017578125,4741.5400390625,4768.5498046875,0],["2001-06-29",4854.60009765625,4898.990234375,4843.5498046875,4883.43017578125,0],["2001-07-02",4886.490234375,4888.3701171875,4805.490234375,4886.85986328125,0],["2001-07-03",4861.41015625,4906.81982421875,4825.85009765625,4843.81982421875,0],["2001-07-04",4801.259765625,4801.259765625,4713.83984375,4739.16015625,0],["2001-07-05",4696.56005859375,4761.0498046875,4686.31982421875,4709.2001953125,0],["2001-07-06",4670.27001953125,4766.27001953125,4663.81982421875,4707.009765625,0],["2001-07-09",4677.0400390625,4693.759765625,4636.89990234375,4657.2998046875,0],["2001-07-10",4674.2900390625,4692.41015625,4612.83984375,4616.7099609375,0],["2001-07-11",4589.02978515625,4614.7900390625,4538.47021484375,4548.2900390625,0],["2001-07-12",4587.68994140625,4638.47998046875,4562.0498046875,4633.5400390625,0],["2001-07-13",4715.330078125,4715.330078125,4483.08984375,4485.68017578125,0],["2001-07-16",4505.72021484375,4510.740234375,4305.02001953125,4368.68994140625,0],["2001-07-17",4318.02001953125,4410.7001953125,4301.89013671875,4371.990234375,0],["2001-07-18",4387.06982421875,4387.18994140625,4204.60009765625,4219.89013671875,0],["2001-07-19",4090.510009765625,4238.33984375,4065.639892578125,4190.77978515625,0],["2001-07-20",4197.419921875,4270.18994140625,4154.89990234375,4220.330078125,0],["2001-07-23",4248.35009765625,4262.77001953125,4137.27978515625,4151.93017578125,0],["2001-07-24",4101.60986328125,4101.60986328125,4008.080078125,4040.77001953125,0],["2001-07-25",4026.090087890625,4139.3798828125,4026.090087890625,4136.39013671875,0],["2001-07-26",4157.580078125,4308.2001953125,4100.2998046875,4300.41015625,0],["2001-07-27",4341.490234375,4417.6201171875,4289.3701171875,4320.58984375,0],["2001-07-31",4299.56982421875,4365.89990234375,4275.419921875,4352.97998046875,0],["2001-08-01",4402.7099609375,4411.919921875,4328.52978515625,4354.52001953125,0],["2001-08-02",4393.31005859375,4490.18994140625,4379.66015625,4490.18994140625,0],["2001-08-03",4499.68017578125,4579.16015625,4488.5400390625,4530.68017578125,0],["2001-08-06",4507.83984375,4527.75,4451.0400390625,4470.72998046875,0],["2001-08-07",4425.240234375,4426.02001953125,4367.5400390625,4404.0,0],["2001-08-08",4413.1298828125,4515.41015625,4413.1298828125,4514.10009765625,0],["2001-08-09",4469.919921875,4521.16015625,4445.14990234375,4448.52001953125,0],["2001-08-10",4470.75,4491.4501953125,4394.08984375,4476.91015625,0],["2001-08-13",4492.27978515625,4557.85009765625,4470.169921875,4520.759765625,0],["2001-08-14",4547.75,4589.60009765625,4523.35009765625,4589.60009765625,0],["2001-08-15",4593.64990234375,4665.3701171875,4581.64013671875,4623.10986328125,0],["2001-08-16",4651.02978515625,4710.14013671875,4632.68017578125,4687.330078125,0],["2001-08-17",4713.580078125,4715.2001953125,4626.83984375,4638.35986328125,0],["2001-08-20",4520.1201171875,4595.75,4520.1201171875,4550.35986328125,0],["2001-08-21",4553.9501953125,4575.64990234375,4519.7001953125,4562.72998046875,0],["2001-08-22",4509.02978515625,4575.43994140625,4483.0400390625,4487.52001953125,0],["2001-08-23",4491.22998046875,4506.919921875,4435.97021484375,4459.759765625,0],["2001-08-24",4430.419921875,4430.419921875,4303.33984375,4310.31982421875,0],["2001-08-27",4352.33984375,4407.81982421875,4333.2001953125,4384.5498046875,0],["2001-08-28",4405.22021484375,4406.97021484375,4340.64990234375,4368.3798828125,0],["2001-08-29",4350.91015625,4508.68994140625,4342.009765625,4508.68994140625,0],["2001-08-30",4495.919921875,4576.330078125,4469.58984375,4503.85986328125,0],["2001-08-31",4450.2001953125,4513.259765625,4430.43017578125,4509.43994140625,0],["2001-09-03",4520.0,4526.27001953125,4446.27001953125,4454.77001953125,0],["2001-09-04",4450.56005859375,4493.52978515625,4403.9599609375,4493.52978515625,0],["2001-09-05",4476.7998046875,4510.580078125,4410.77978515625,4424.91015625,0],["2001-09-06",4398.52978515625,4412.419921875,4314.080078125,4338.259765625,0],["2001-09-07",4274.759765625,4305.64990234375,4244.85986328125,4302.16015625,0],["2001-09-10",4254.47998046875,4305.740234375,4214.93994140625,4289.10009765625,0],["2001-09-11",4294.6201171875,4304.56982421875,4169.669921875,4176.93017578125,0],["2001-09-13",3902.929931640625,3952.669921875,3902.929931640625,3952.489990234375,0],["2001-09-14",3871.31005859375,3916.929931640625,3763.419921875,3774.6201171875,0],["2001-09-18",3871.31005859375,3916.929931640625,3763.419921875,3774.6201171875,0],["2001-09-19",3670.72998046875,3781.169921875,3663.659912109375,3781.169921875,0],["2001-09-20",3693.909912109375,3725.909912109375,3693.110107421875,3698.840087890625,0],["2001-09-21",3599.72998046875,3607.199951171875,3588.4599609375,3591.85009765625,0],["2001-09-24",3503.330078125,3547.669921875,3461.969970703125,3533.510009765625,0],["2001-09-25",3622.4599609375,3649.18994140625,3473.56005859375,3493.780029296875,0],["2001-09-26",3475.8701171875,3625.530029296875,3411.679931640625,3625.530029296875,0],["2001-09-27",3586.81005859375,3602.179931640625,3546.27001953125,3567.6298828125,0],["2001-09-28",3587.81005859375,3645.47998046875,3587.81005859375,3636.93994140625,0],["2001-10-02",3623.669921875,3623.669921875,3484.080078125,3492.1201171875,0],["2001-10-03",3480.18994140625,3511.3798828125,3436.25,3446.260009765625,0],["2001-10-04",3610.159912109375,3610.159912109375,3491.320068359375,3493.659912109375,0],["2001-10-05",3502.3701171875,3585.639892578125,3467.93994140625,3585.4599609375,0],["2001-10-08",3519.35009765625,3568.18994140625,3495.929931640625,3520.35009765625,0],["2001-10-09",3561.159912109375,3618.929931640625,3535.199951171875,3618.929931640625,0],["2001-10-11",3721.06005859375,3810.840087890625,3716.18994140625,3789.929931640625,0],["2001-10-12",3898.360107421875,3898.360107421875,3769.889892578125,3801.5,0],["2001-10-15",3724.659912109375,3756.39990234375,3706.14990234375,3712.820068359375,0],["2001-10-16",3715.090087890625,3794.860107421875,3699.820068359375,3794.860107421875,0],["2001-10-17",3829.610107421875,3872.81005859375,3800.199951171875,3817.1298828125,0],["2001-10-18",3761.10009765625,3811.199951171875,3758.580078125,3811.199951171875,0],["2001-10-19",3786.18994140625,3860.159912109375,3759.510009765625,3845.6201171875,0],["2001-10-22",3866.699951171875,3924.300048828125,3861.7099609375,3900.6201171875,0],["2001-10-23",3959.139892578125,3959.139892578125,3868.919921875,3874.419921875,0],["2001-10-24",3884.6201171875,3986.669921875,3884.6201171875,3986.669921875,0],["2001-10-25",4006.419921875,4043.2099609375,3983.639892578125,4012.199951171875,0],["2001-10-26",4042.469970703125,4104.2099609375,4031.050048828125,4043.570068359375,0],["2001-10-29",4081.93994140625,4084.889892578125,4033.97998046875,4065.10009765625,0],["2001-10-30",3961.56005859375,3976.219970703125,3906.699951171875,3915.610107421875,0],["2001-10-31",3877.239990234375,3944.31005859375,3872.330078125,3903.489990234375,0],["2001-11-01",3939.080078125,3960.320068359375,3910.840087890625,3929.68994140625,0],["2001-11-02",3999.860107421875,4037.31005859375,3981.610107421875,3998.47998046875,0],["2001-11-05",4014.739990234375,4080.510009765625,3984.679931640625,4080.510009765625,0],["2001-11-06",4136.85009765625,4158.2001953125,4082.919921875,4082.919921875,0],["2001-11-07",4135.97021484375,4175.4501953125,4114.83984375,4158.14990234375,0],["2001-11-08",4179.0498046875,4208.509765625,4112.06982421875,4135.02978515625,0],["2001-11-09",4135.02978515625,4143.919921875,4087.35009765625,4123.77978515625,0],["2001-11-12",4126.0,4178.830078125,4090.9599609375,4172.6298828125,0],["2001-11-13",4151.4599609375,4193.5,4134.93017578125,4136.5400390625,0],["2001-11-14",4241.0400390625,4286.52001953125,4210.5498046875,4277.7001953125,0],["2001-11-15",4291.14990234375,4403.58984375,4285.330078125,4403.58984375,0],["2001-11-16",4427.77978515625,4491.5,4395.33984375,4446.6201171875,0],["2001-11-19",4459.39013671875,4556.5400390625,4436.89990234375,4548.6298828125,0],["2001-11-20",4577.259765625,4605.68017578125,4452.93017578125,4455.7998046875,0],["2001-11-21",4409.06982421875,4533.3701171875,4401.4599609375,4533.3701171875,0],["2001-11-22",4538.2900390625,4557.27978515625,4438.39990234375,4450.02001953125,0],["2001-11-23",4470.419921875,4534.7001953125,4440.89013671875,4519.080078125,0],["2001-11-26",4560.56005859375,4622.330078125,4560.56005859375,4608.31982421875,0],["2001-11-27",4722.18017578125,4722.18017578125,4523.0,4580.330078125,0],["2001-11-28",4578.7001953125,4617.89990234375,4445.68994140625,4447.580078125,0],["2001-11-29",4398.1201171875,4465.830078125,4376.22021484375,4465.830078125,0],["2001-11-30",4497.25,4507.93994140625,4441.1201171875,4441.1201171875,0],["2001-12-03",4534.3701171875,4647.7099609375,4532.18994140625,4646.60986328125,0],["2001-12-04",4638.89013671875,4767.919921875,4603.1201171875,4766.43017578125,0],["2001-12-05",4892.31005859375,4968.64013671875,4854.240234375,4924.56005859375,0],["2001-12-06",5097.56982421875,5214.77001953125,5084.14013671875,5208.85986328125,0],["2001-12-07",5234.5400390625,5335.009765625,5180.39990234375,5333.93017578125,0],["2001-12-10",5345.509765625,5435.47998046875,5304.990234375,5321.27978515625,0],["2001-12-11",5252.7099609375,5322.0498046875,5191.31982421875,5273.97021484375,0],["2001-12-12",5333.72998046875,5553.89013671875,5333.72998046875,5539.31005859375,0],["2001-12-13",5623.60009765625,5651.97998046875,5349.669921875,5407.5400390625,0],["2001-12-14",5293.52001953125,5486.72998046875,5293.52001953125,5486.72998046875,0],["2001-12-17",5502.0400390625,5535.75,5413.97021484375,5456.14990234375,0],["2001-12-18",5588.4501953125,5588.4501953125,5309.3798828125,5329.18994140625,0],["2001-12-19",5391.31005859375,5402.64990234375,5211.97998046875,5221.9599609375,0],["2001-12-20",5199.47021484375,5309.10009765625,5142.830078125,5309.10009765625,0],["2001-12-21",5209.27001953125,5264.080078125,5090.5498046875,5109.240234375,0],["2001-12-24",5132.60986328125,5208.0,5100.52001953125,5164.72998046875,0],["2001-12-25",5198.169921875,5381.22021484375,5197.31982421875,5372.81005859375,0],["2001-12-26",5421.72998046875,5481.6201171875,5348.14990234375,5392.43017578125,0],["2001-12-27",5464.52001953125,5505.18994140625,5293.5400390625,5332.97998046875,0],["2001-12-28",5372.85009765625,5408.14990234375,5307.3798828125,5398.27978515625,0],["2001-12-31",5481.06982421875,5583.81982421875,5477.52978515625,5551.240234375,0],["2002-01-02",5575.33984375,5645.10986328125,5493.58984375,5600.0498046875,0],["2002-01-03",5684.91015625,5690.2900390625,5517.08984375,5526.31982421875,0],["2002-01-04",5678.35986328125,5684.8798828125,5600.93017578125,5638.52978515625,0],["2002-01-07",5691.14990234375,5836.740234375,5657.93017578125,5834.89013671875,0],["2002-01-08",5843.68017578125,5885.60009765625,5753.6201171875,5810.080078125,0],["2002-01-09",5885.89013671875,5915.419921875,5781.6201171875,5865.5400390625,0],["2002-01-10",5868.5400390625,5910.77001953125,5806.1298828125,5871.27978515625,0],["2002-01-11",5889.490234375,5926.990234375,5685.2900390625,5687.58984375,0],["2002-01-14",5625.64013671875,5661.02001953125,5578.4599609375,5611.85986328125,0],["2002-01-15",5582.64990234375,5628.64990234375,5494.0400390625,5592.740234375,0],["2002-01-16",5615.2900390625,5645.39990234375,5488.330078125,5488.330078125,0],["2002-01-17",5375.39990234375,5519.81005859375,5375.39990234375,5501.1298828125,0],["2002-01-18",5589.60986328125,5632.169921875,5511.2900390625,5522.7998046875,0],["2002-01-21",5569.60009765625,5799.8701171875,5565.009765625,5798.0498046875,0],["2002-01-22",5863.580078125,5880.830078125,5731.7001953125,5804.10009765625,0],["2002-01-23",5770.9599609375,5958.39013671875,5744.89013671875,5769.77978515625,0],["2002-01-24",5853.8701171875,5875.31982421875,5735.7001953125,5801.919921875,0],["2002-01-25",5925.77978515625,5978.56982421875,5897.669921875,5950.64013671875,0],["2002-01-28",6026.8701171875,6049.1201171875,5984.2099609375,6007.330078125,0],["2002-01-29",6008.22021484375,6008.22021484375,5840.39990234375,5846.18994140625,0],["2002-01-30",5738.990234375,5849.35986328125,5738.990234375,5812.669921875,0],["2002-01-31",5871.3798828125,5915.3798828125,5823.93994140625,5872.14013671875,0],["2002-02-01",5948.10009765625,5948.10009765625,5849.0498046875,5857.93017578125,0],["2002-02-04",5867.4501953125,5909.4599609375,5834.5,5849.85009765625,0],["2002-02-05",5812.7001953125,5849.02001953125,5773.06982421875,5844.25,0],["2002-02-06",5887.31005859375,5978.89013671875,5887.31005859375,5926.080078125,0],["2002-02-18",6048.64990234375,6048.64990234375,5953.75,5968.60986328125,0],["2002-02-19",6000.60986328125,6000.60986328125,5857.490234375,5861.66015625,0],["2002-02-20",5817.740234375,5838.64990234375,5685.81982421875,5692.18017578125,0],["2002-02-21",5766.39990234375,5769.58984375,5640.14990234375,5656.10009765625,0],["2002-02-22",5562.169921875,5632.1201171875,5532.169921875,5609.830078125,0],["2002-02-25",5644.22021484375,5663.6201171875,5499.85009765625,5510.7099609375,0],["2002-02-26",5607.27978515625,5629.68017578125,5492.93994140625,5499.7900390625,0],["2002-02-27",5536.81005859375,5699.669921875,5536.81005859375,5696.10986328125,0],["2002-03-01",5672.02978515625,5736.22021484375,5645.7998046875,5680.77978515625,0],["2002-03-04",5878.4599609375,5923.2099609375,5834.259765625,5874.47998046875,0],["2002-03-05",6033.7099609375,6033.7099609375,5877.41015625,5957.75,0],["2002-03-06",5955.27001953125,6097.56982421875,5942.27978515625,6097.56982421875,0],["2002-03-07",6130.740234375,6137.009765625,6037.6298828125,6048.14990234375,0],["2002-03-08",6077.7001953125,6125.4599609375,5971.91015625,6011.64990234375,0],["2002-03-11",6088.18994140625,6212.27978515625,6078.2900390625,6196.259765625,0],["2002-03-12",6198.75,6208.580078125,6086.41015625,6122.5400390625,0],["2002-03-13",6119.1298828125,6203.14990234375,6068.22998046875,6088.33984375,0],["2002-03-14",6045.5498046875,6111.83984375,6006.080078125,6070.5,0],["2002-03-15",6062.1298828125,6112.64013671875,5939.4599609375,5951.4501953125,0],["2002-03-18",5999.60009765625,6002.330078125,5917.06982421875,5972.10986328125,0],["2002-03-19",5989.72998046875,6007.66015625,5877.39013671875,5906.72998046875,0],["2002-03-20",5948.0,6068.2900390625,5900.33984375,6059.06005859375,0],["2002-03-21",5981.77001953125,6080.4501953125,5980.81005859375,6046.52001953125,0],["2002-03-22",6149.16015625,6203.2099609375,6127.0400390625,6140.419921875,0],["2002-03-25",6194.16015625,6243.509765625,6154.72998046875,6219.169921875,0],["2002-03-26",6206.18017578125,6259.81005859375,6181.75,6242.64013671875,0],["2002-03-27",6303.43994140625,6326.43017578125,6139.18017578125,6147.75,0],["2002-03-28",6190.080078125,6209.919921875,6100.72021484375,6209.919921875,0],["2002-03-29",6265.02001953125,6265.02001953125,6154.56005859375,6167.47021484375,0],["2002-04-01",6118.4501953125,6213.31982421875,6118.4501953125,6186.43994140625,0],["2002-04-02",6248.0400390625,6326.1298828125,6230.35009765625,6243.4599609375,0],["2002-04-03",6220.490234375,6306.43994140625,6207.1298828125,6294.66015625,0],["2002-04-04",6303.7099609375,6307.31982421875,6164.06005859375,6207.08984375,0],["2002-04-08",6204.56982421875,6246.31982421875,6176.7900390625,6190.830078125,0],["2002-04-09",6222.72021484375,6235.97021484375,6068.6201171875,6069.85009765625,0],["2002-04-10",6036.080078125,6082.93994140625,6016.0400390625,6059.2099609375,0],["2002-04-11",6098.5400390625,6145.56982421875,6065.58984375,6073.759765625,0],["2002-04-12",6036.4501953125,6182.58984375,6009.4501953125,6182.58984375,0],["2002-04-15",6226.56982421875,6261.77978515625,6179.60986328125,6196.0,0],["2002-04-16",6249.93017578125,6292.18017578125,6222.43017578125,6257.72998046875,0],["2002-04-17",6398.02978515625,6413.759765625,6344.56982421875,6390.68017578125,0],["2002-04-18",6434.4599609375,6450.2998046875,6373.97021484375,6387.2099609375,0],["2002-04-19",6397.5400390625,6460.8701171875,6392.89990234375,6448.1201171875,0],["2002-04-22",6470.4501953125,6484.93017578125,6424.77978515625,6462.2998046875,0],["2002-04-23",6440.93017578125,6462.8798828125,6372.39990234375,6390.6201171875,0],["2002-04-24",6403.77001953125,6460.66015625,6379.47998046875,6455.39013671875,0],["2002-04-25",6440.06982421875,6464.419921875,6348.419921875,6355.58984375,0],["2002-04-26",6359.9501953125,6369.9501953125,6266.4599609375,6306.93017578125,0],["2002-04-29",6244.259765625,6258.18017578125,6175.7099609375,6205.08984375,0],["2002-04-30",6201.83984375,6214.47021484375,6035.81982421875,6065.72998046875,0],["2002-05-02",6099.27001953125,6106.77001953125,5855.9599609375,5867.830078125,0],["2002-05-03",5785.72998046875,5910.669921875,5750.81982421875,5910.31982421875,0],["2002-05-06",5807.5,5807.5,5601.5,5642.47998046875,0],["2002-05-07",5525.2998046875,5700.68994140625,5525.2998046875,5663.97998046875,0],["2002-05-08",5724.06005859375,5777.47021484375,5670.35986328125,5711.52978515625,0],["2002-05-09",5884.27978515625,5884.27978515625,5737.18017578125,5739.27978515625,0],["2002-05-10",5701.18017578125,5813.330078125,5647.75,5807.2998046875,0],["2002-05-13",5751.4599609375,5775.66015625,5718.60009765625,5742.66015625,0],["2002-05-14",5801.5400390625,5822.66015625,5729.43017578125,5755.919921875,0],["2002-05-15",5836.22021484375,5933.68017578125,5815.080078125,5910.68994140625,0],["2002-05-16",5883.56982421875,5883.56982421875,5791.97021484375,5801.47021484375,0],["2002-05-17",5830.72021484375,5865.43994140625,5779.43017578125,5789.83984375,0],["2002-05-20",5739.4501953125,5739.4501953125,5564.9599609375,5574.7099609375,0],["2002-05-21",5497.97998046875,5540.490234375,5429.009765625,5443.18017578125,0],["2002-05-22",5444.56982421875,5544.18017578125,5421.7998046875,5541.64013671875,0],["2002-05-23",5536.41015625,5595.89990234375,5526.740234375,5549.9599609375,0],["2002-05-24",5588.58984375,5718.740234375,5586.93017578125,5706.39990234375,0],["2002-05-27",5624.81005859375,5733.97021484375,5623.8798828125,5729.89990234375,0],["2002-05-28",5765.56005859375,5796.72998046875,5652.58984375,5669.52978515625,0],["2002-05-29",5620.8701171875,5630.43994140625,5565.0,5623.22998046875,0],["2002-05-30",5646.43994140625,5751.89013671875,5646.43994140625,5736.18994140625,0],["2002-05-31",5718.2900390625,5718.2900390625,5645.9501953125,5675.64990234375,0],["2002-06-03",5628.27001953125,5628.27001953125,5517.6201171875,5571.080078125,0],["2002-06-04",5443.8701171875,5535.6201171875,5443.8701171875,5527.7998046875,0],["2002-06-05",5583.8798828125,5626.31005859375,5567.06005859375,5599.419921875,0],["2002-06-06",5613.66015625,5656.91015625,5578.06005859375,5591.02001953125,0],["2002-06-07",5472.6201171875,5523.81982421875,5423.259765625,5433.02001953125,0],["2002-06-10",5477.009765625,5520.18017578125,5442.64013671875,5499.330078125,0],["2002-06-11",5536.8701171875,5540.56005859375,5391.75,5405.419921875,0],["2002-06-12",5380.06982421875,5422.7001953125,5357.1201171875,5399.9599609375,0],["2002-06-13",5458.2099609375,5580.06982421875,5457.509765625,5562.22998046875,0],["2002-06-14",5539.2099609375,5585.509765625,5534.830078125,5562.1201171875,0],["2002-06-17",5589.64013671875,5621.0498046875,5531.64013671875,5537.81005859375,0],["2002-06-18",5625.14990234375,5625.14990234375,5516.5400390625,5536.419921875,0],["2002-06-19",5532.27978515625,5565.4599609375,5388.4599609375,5399.5,0],["2002-06-20",5333.830078125,5445.77001953125,5264.35009765625,5445.77001953125,0],["2002-06-21",5377.5498046875,5516.5498046875,5357.509765625,5460.52978515625,0],["2002-06-24",5440.60986328125,5467.25,5361.2900390625,5384.89013671875,0],["2002-06-25",5419.93017578125,5432.3798828125,5299.18994140625,5316.0400390625,0],["2002-06-26",5225.580078125,5233.759765625,5094.419921875,5123.0400390625,0],["2002-06-27",5144.56982421875,5172.669921875,5048.31005859375,5071.759765625,0],["2002-06-28",5143.41015625,5181.3701171875,5109.830078125,5153.7099609375,0],["2002-07-01",5124.5,5124.5,4947.6298828125,4969.31982421875,0],["2002-07-02",4881.1201171875,5005.25,4881.1201171875,4995.080078125,0],["2002-07-03",4901.7001953125,5054.25,4808.16015625,5047.81982421875,0],["2002-07-04",5064.43017578125,5134.89990234375,5024.43994140625,5130.7998046875,0],["2002-07-05",5146.169921875,5255.22998046875,5110.3798828125,5255.22998046875,0],["2002-07-08",5350.31005859375,5417.10009765625,5324.35009765625,5377.85986328125,0],["2002-07-09",5352.7099609375,5388.52001953125,5310.72998046875,5388.52001953125,0],["2002-07-10",5315.81005859375,5332.06005859375,5249.3798828125,5262.009765625,0],["2002-07-11",5163.27001953125,5277.39013671875,5162.259765625,5202.58984375,0],["2002-07-12",5287.4599609375,5420.14990234375,5287.4599609375,5416.5,0],["2002-07-15",5427.330078125,5440.06005859375,5371.2001953125,5393.009765625,0],["2002-07-16",5441.97021484375,5460.08984375,5311.31982421875,5318.009765625,0],["2002-07-17",5273.009765625,5317.89990234375,5202.830078125,5250.81982421875,0],["2002-07-18",5257.89013671875,5315.7900390625,5219.93994140625,5242.10986328125,0],["2002-07-19",5168.5498046875,5191.77001953125,5133.2900390625,5161.919921875,0],["2002-07-22",5064.509765625,5089.18994140625,5003.39013671875,5043.5,0],["2002-07-23",5016.14013671875,5159.22998046875,4979.85009765625,5159.22998046875,0],["2002-07-24",5066.8701171875,5111.64013671875,4998.83984375,5039.47998046875,0],["2002-07-25",5164.52978515625,5171.509765625,5043.0400390625,5045.06982421875,0],["2002-07-26",4902.5,4916.41015625,4828.509765625,4855.33984375,0],["2002-07-29",4826.81982421875,4917.259765625,4796.4501953125,4858.43994140625,0],["2002-07-30",4971.97998046875,5019.81982421875,4937.10986328125,5005.0400390625,0],["2002-07-31",5006.6201171875,5006.6201171875,4927.43994140625,4940.3798828125,0],["2002-08-01",4923.2900390625,4970.35986328125,4911.509765625,4916.58984375,0],["2002-08-02",4848.58984375,4920.89013671875,4805.77001953125,4920.89013671875,0],["2002-08-05",4684.5498046875,4737.77001953125,4624.759765625,4636.669921875,0],["2002-08-06",4506.60009765625,4629.93017578125,4506.60009765625,4572.35009765625,0],["2002-08-07",4696.39990234375,4736.6298828125,4684.5,4720.72998046875,0],["2002-08-08",4736.58984375,4764.02978515625,4677.02001953125,4700.22998046875,0],["2002-08-09",4802.41015625,4861.97998046875,4786.2099609375,4851.43994140625,0],["2002-08-12",4855.60986328125,4895.6298828125,4824.22998046875,4852.06982421875,0],["2002-08-13",4845.0,4847.31005859375,4804.919921875,4817.93017578125,0],["2002-08-14",4788.18017578125,4887.43017578125,4787.9599609375,4887.43017578125,0],["2002-08-15",4966.0400390625,5008.35009765625,4927.60986328125,4931.47021484375,0],["2002-08-16",4979.0498046875,4979.52001953125,4895.830078125,4919.02001953125,0],["2002-08-19",4937.77001953125,4948.93017578125,4875.89013671875,4888.0,0],["2002-08-20",4950.009765625,4953.009765625,4907.58984375,4919.259765625,0],["2002-08-21",4886.77978515625,4906.77978515625,4856.02978515625,4887.7900390625,0],["2002-08-22",4926.22021484375,4989.1298828125,4909.22998046875,4956.490234375,0],["2002-08-23",5005.740234375,5030.240234375,4964.81005859375,4968.85009765625,0],["2002-08-26",4933.85009765625,4949.43017578125,4899.5,4935.919921875,0],["2002-08-27",4947.7998046875,4958.77978515625,4875.0400390625,4878.85009765625,0],["2002-08-28",4845.18017578125,4858.60986328125,4775.740234375,4789.6298828125,0],["2002-08-29",4770.91015625,4809.830078125,4747.419921875,4800.6298828125,0],["2002-08-30",4812.9501953125,4812.9501953125,4762.2001953125,4764.93994140625,0],["2002-09-02",4756.009765625,4756.009765625,4643.66015625,4644.580078125,0],["2002-09-03",4654.14990234375,4666.39013671875,4577.93994140625,4588.06005859375,0],["2002-09-04",4499.509765625,4595.91015625,4490.990234375,4534.14990234375,0],["2002-09-05",4578.93994140625,4585.25,4459.3701171875,4459.3701171875,0],["2002-09-09",4475.990234375,4533.27001953125,4438.91015625,4533.27001953125,0],["2002-09-10",4545.830078125,4668.009765625,4522.3701171875,4668.009765625,0],["2002-09-11",4690.8798828125,4707.5498046875,4649.2099609375,4660.52978515625,0],["2002-09-12",4653.3701171875,4687.330078125,4609.7001953125,4647.3701171875,0],["2002-09-13",4590.7900390625,4613.47021484375,4573.72021484375,4580.169921875,0],["2002-09-16",4578.14990234375,4579.60009765625,4451.2001953125,4457.16015625,0],["2002-09-17",4478.580078125,4633.85986328125,4463.85986328125,4633.85986328125,0],["2002-09-18",4531.1298828125,4540.52978515625,4469.669921875,4482.64990234375,0],["2002-09-19",4502.02978515625,4542.83984375,4475.75,4491.31005859375,0],["2002-09-20",4420.43017578125,4438.43994140625,4369.509765625,4429.25,0],["2002-09-23",4424.16015625,4450.080078125,4328.39990234375,4328.39990234375,0],["2002-09-24",4303.85009765625,4355.64013671875,4272.60009765625,4286.93994140625,0],["2002-09-25",4277.0,4287.330078125,4127.58984375,4185.9501953125,0],["2002-09-26",4263.669921875,4287.6298828125,4219.56982421875,4222.22021484375,0],["2002-09-27",4240.47998046875,4279.0,4202.83984375,4208.7998046875,0],["2002-09-30",4147.0400390625,4191.81005859375,4082.93994140625,4191.81005859375,0],["2002-10-01",4146.669921875,4223.52001953125,4143.6201171875,4162.77001953125,0],["2002-10-02",4246.16015625,4260.41015625,4171.759765625,4171.759765625,0],["2002-10-03",4138.2900390625,4140.22998046875,4073.9599609375,4075.97998046875,0],["2002-10-04",4027.4599609375,4098.56982421875,4014.2099609375,4067.7900390625,0],["2002-10-07",4020.419921875,4020.419921875,3910.5,3924.0400390625,0],["2002-10-08",3903.739990234375,3975.97998046875,3874.25,3964.280029296875,0],["2002-10-09",3974.510009765625,4031.570068359375,3947.610107421875,3947.610107421875,0],["2002-10-11",4012.39990234375,4014.6298828125,3845.760009765625,3850.0400390625,0],["2002-10-14",3885.679931640625,3920.75,3847.10009765625,3910.97998046875,0],["2002-10-15",3980.070068359375,4132.080078125,3979.340087890625,4131.47021484375,0],["2002-10-16",4249.22998046875,4249.5400390625,4155.02001953125,4223.31982421875,0],["2002-10-17",4182.7998046875,4298.5,4177.33984375,4280.81005859375,0],["2002-10-18",4373.169921875,4465.990234375,4360.66015625,4458.169921875,0],["2002-10-21",4446.10009765625,4489.6298828125,4418.64990234375,4463.52001953125,0],["2002-10-22",4512.81982421875,4536.91015625,4361.0498046875,4386.4599609375,0],["2002-10-23",4382.60009765625,4593.39990234375,4352.31982421875,4589.8798828125,0],["2002-10-24",4611.419921875,4633.08984375,4542.330078125,4574.7998046875,0],["2002-10-25",4537.740234375,4604.169921875,4516.06982421875,4564.06005859375,0],["2002-10-28",4630.83984375,4682.93994140625,4601.3701171875,4601.3701171875,0],["2002-10-29",4603.35986328125,4619.72021484375,4541.27001953125,4554.1298828125,0],["2002-10-30",4537.85986328125,4594.2001953125,4448.02978515625,4498.72998046875,0],["2002-10-31",4547.1298828125,4605.43994140625,4540.8701171875,4579.14013671875,0],["2002-11-01",4596.68994140625,4626.2900390625,4486.33984375,4500.5498046875,0],["2002-11-04",4599.47998046875,4625.43994140625,4546.759765625,4583.68017578125,0],["2002-11-05",4631.7099609375,4631.7099609375,4552.93994140625,4566.10009765625,0],["2002-11-06",4584.3798828125,4732.56982421875,4552.97998046875,4725.33984375,0],["2002-11-07",4757.35986328125,4799.60986328125,4737.35986328125,4757.97998046875,0],["2002-11-08",4705.27001953125,4811.009765625,4705.27001953125,4811.009765625,0],["2002-11-11",4790.93994140625,4794.740234375,4664.64990234375,4664.64990234375,0],["2002-11-12",4603.6201171875,4688.419921875,4603.6201171875,4676.47021484375,0],["2002-11-13",4697.5,4724.58984375,4634.97021484375,4671.77001953125,0],["2002-11-14",4700.52978515625,4740.7099609375,4665.56005859375,4665.56005859375,0],["2002-11-15",4770.02001953125,4828.27978515625,4767.06982421875,4813.52978515625,0],["2002-11-18",4828.43994140625,4862.66015625,4786.93994140625,4790.60986328125,0],["2002-11-19",4784.0400390625,4799.18994140625,4719.41015625,4726.5,0],["2002-11-20",4721.89990234375,4736.66015625,4637.919921875,4653.5,0],["2002-11-21",4722.06005859375,4724.6298828125,4573.080078125,4579.4501953125,0],["2002-11-22",4694.52001953125,4746.68017578125,4689.08984375,4707.60986328125,0],["2002-11-25",4731.31005859375,4731.31005859375,4661.0400390625,4723.16015625,0],["2002-11-26",4722.35009765625,4772.35986328125,4677.89013671875,4677.89013671875,0],["2002-11-27",4641.990234375,4659.81982421875,4588.39990234375,4633.02978515625,0],["2002-11-28",4698.580078125,4712.009765625,4612.60009765625,4612.60009765625,0],["2002-11-29",4637.25,4666.240234375,4609.66015625,4646.68994140625,0],["2002-12-02",4655.419921875,4683.18017578125,4613.14990234375,4683.18017578125,0],["2002-12-03",4684.1201171875,4805.64990234375,4675.16015625,4793.93017578125,0],["2002-12-04",4759.77978515625,4775.39990234375,4727.490234375,4727.490234375,0],["2002-12-05",4725.0,4770.1201171875,4718.0498046875,4755.39990234375,0],["2002-12-06",4741.509765625,4771.669921875,4733.4501953125,4738.97998046875,0],["2002-12-09",4826.1201171875,4867.22998046875,4809.60009765625,4823.669921875,0],["2002-12-10",4771.41015625,4780.3701171875,4718.3798828125,4755.009765625,0],["2002-12-11",4786.33984375,4832.5400390625,4696.39013671875,4699.41015625,0],["2002-12-12",4713.60986328125,4735.89013671875,4623.2998046875,4669.7001953125,0],["2002-12-13",4652.56982421875,4678.14990234375,4586.41015625,4588.14013671875,0],["2002-12-16",4554.97998046875,4592.1201171875,4537.41015625,4582.0498046875,0],["2002-12-17",4627.7099609375,4633.64990234375,4545.6201171875,4545.6201171875,0],["2002-12-18",4567.75,4581.18017578125,4517.60986328125,4535.93017578125,0],["2002-12-19",4498.1298828125,4592.1201171875,4480.97998046875,4549.22998046875,0],["2002-12-20",4578.64990234375,4605.72021484375,4502.31982421875,4595.669921875,0],["2002-12-23",4607.7900390625,4627.72021484375,4559.5,4572.77001953125,0],["2002-12-24",4591.1298828125,4612.9599609375,4539.33984375,4544.5,0],["2002-12-25",4542.3798828125,4561.419921875,4482.64990234375,4484.43017578125,0],["2002-12-26",4510.4599609375,4567.3701171875,4462.2099609375,4567.3701171875,0],["2002-12-27",4560.419921875,4588.740234375,4547.31982421875,4547.31982421875,0],["2002-12-30",4508.58984375,4513.8701171875,4445.33984375,4457.75,0],["2002-12-31",4455.919921875,4471.97998046875,4413.14013671875,4452.4501953125,0],["2003-01-02",4460.56982421875,4553.10986328125,4431.18994140625,4524.8701171875,0],["2003-01-03",4618.240234375,4641.4599609375,4602.240234375,4626.31982421875,0],["2003-01-06",4653.990234375,4710.31005859375,4635.8701171875,4689.85986328125,0],["2003-01-07",4759.81005859375,4776.14990234375,4695.43994140625,4701.080078125,0],["2003-01-08",4722.990234375,4859.77978515625,4722.990234375,4836.93017578125,0],["2003-01-09",4833.5498046875,4867.39990234375,4798.16015625,4813.72998046875,0],["2003-01-10",4882.06982421875,4884.64013671875,4827.91015625,4850.7998046875,0],["2003-01-13",4895.2998046875,5000.14013671875,4895.2998046875,4991.259765625,0],["2003-01-14",5014.9501953125,5057.2099609375,4985.6201171875,4992.419921875,0],["2003-01-15",5039.759765625,5039.759765625,4952.16015625,5017.7001953125,0],["2003-01-16",5021.5400390625,5082.39013671875,4943.2900390625,4943.2900390625,0],["2003-01-17",4955.93994140625,4983.81005859375,4897.02978515625,4907.77978515625,0],["2003-01-20",4875.740234375,4951.02978515625,4875.740234375,4951.02978515625,0],["2003-01-21",4972.85009765625,5031.68017578125,4942.18017578125,4945.8701171875,0],["2003-01-22",4955.7099609375,4993.27001953125,4905.7900390625,4993.27001953125,0],["2003-01-23",5035.7900390625,5102.77001953125,5035.7900390625,5078.7998046875,0],["2003-01-24",5141.7998046875,5141.7998046875,5053.5498046875,5057.31982421875,0],["2003-01-27",5037.10009765625,5055.31005859375,4942.89013671875,4972.58984375,0],["2003-01-28",4949.47021484375,5023.240234375,4946.93994140625,5015.16015625,0],["2003-02-06",4975.64990234375,4975.64990234375,4833.580078125,4833.580078125,0],["2003-02-07",4797.3798828125,4833.83984375,4641.06005859375,4735.3701171875,0],["2003-02-10",4696.56982421875,4715.18017578125,4627.52978515625,4643.8701171875,0],["2003-02-11",4692.81982421875,4704.4599609375,4613.6201171875,4618.97998046875,0],["2003-02-12",4599.669921875,4666.2099609375,4592.41015625,4624.8701171875,0],["2003-02-13",4616.6201171875,4639.56005859375,4507.9599609375,4507.9599609375,0],["2003-02-14",4562.240234375,4569.830078125,4463.06005859375,4493.990234375,0],["2003-02-17",4629.56982421875,4707.72998046875,4613.35986328125,4705.080078125,0],["2003-02-18",4698.10009765625,4698.10009765625,4595.97998046875,4605.31005859375,0],["2003-02-19",4670.14990234375,4672.02978515625,4550.830078125,4550.830078125,0],["2003-02-20",4555.64990234375,4606.75,4520.759765625,4550.7001953125,0],["2003-02-21",4584.60009765625,4594.669921875,4538.4599609375,4548.35009765625,0],["2003-02-24",4585.7998046875,4613.080078125,4538.5498046875,4609.2001953125,0],["2003-02-25",4559.31982421875,4559.31982421875,4454.35009765625,4454.35009765625,0],["2003-02-26",4478.14013671875,4495.64013671875,4436.52001953125,4456.68994140625,0],["2003-02-27",4411.5400390625,4473.52978515625,4385.60986328125,4432.4599609375,0],["2003-03-03",4483.43994140625,4546.85009765625,4472.169921875,4526.68994140625,0],["2003-03-04",4481.5498046875,4515.97021484375,4476.5498046875,4499.68994140625,0],["2003-03-05",4457.4599609375,4475.97021484375,4411.97021484375,4418.10986328125,0],["2003-03-06",4443.33984375,4451.39990234375,4385.580078125,4397.43994140625,0],["2003-03-07",4352.72998046875,4403.39013671875,4312.27978515625,4350.58984375,0],["2003-03-10",4370.68017578125,4384.64013671875,4308.52001953125,4319.990234375,0],["2003-03-11",4272.02001953125,4313.58984375,4240.60009765625,4260.4501953125,0],["2003-03-12",4275.580078125,4328.14990234375,4254.41015625,4328.14990234375,0],["2003-03-13",4320.47998046875,4400.830078125,4298.4599609375,4378.990234375,0],["2003-03-14",4519.2001953125,4532.97021484375,4469.990234375,4476.169921875,0],["2003-03-17",4441.7998046875,4441.7998046875,4357.8798828125,4357.990234375,0],["2003-03-18",4504.81982421875,4569.1201171875,4488.27978515625,4539.72021484375,0],["2003-03-19",4533.4501953125,4547.85009765625,4495.02978515625,4515.06982421875,0],["2003-03-20",4584.47021484375,4613.68994140625,4505.4599609375,4599.25,0],["2003-03-21",4589.81005859375,4615.83984375,4565.0498046875,4586.919921875,0],["2003-03-24",4619.06982421875,4619.97998046875,4568.33984375,4570.68017578125,0],["2003-03-25",4473.56005859375,4513.830078125,4473.56005859375,4498.830078125,0],["2003-03-26",4533.27001953125,4537.0,4489.6201171875,4496.0498046875,0],["2003-03-27",4467.740234375,4514.240234375,4467.16015625,4514.240234375,0],["2003-03-28",4513.259765625,4517.509765625,4465.27978515625,4477.009765625,0],["2003-03-31",4442.10009765625,4442.10009765625,4306.5400390625,4321.22021484375,0],["2003-04-01",4275.39013671875,4338.240234375,4275.39013671875,4337.60986328125,0],["2003-04-02",4339.16015625,4351.7099609375,4295.14990234375,4311.56005859375,0],["2003-04-03",4394.43017578125,4411.06982421875,4357.85009765625,4358.39013671875,0],["2003-04-04",4343.43017578125,4499.18017578125,4339.2001953125,4499.18017578125,0],["2003-04-07",4505.740234375,4597.22998046875,4479.1201171875,4575.830078125,0],["2003-04-08",4559.22021484375,4606.89990234375,4544.830078125,4552.4501953125,0],["2003-04-09",4539.2998046875,4544.89990234375,4509.2998046875,4537.39013671875,0],["2003-04-10",4537.14990234375,4597.5,4532.2998046875,4541.35986328125,0],["2003-04-11",4549.080078125,4562.9501953125,4521.169921875,4530.39990234375,0],["2003-04-14",4540.08984375,4549.64013671875,4456.9599609375,4459.81005859375,0],["2003-04-15",4494.18994140625,4500.27978515625,4466.02001953125,4487.58984375,0],["2003-04-16",4541.66015625,4619.9501953125,4541.66015625,4609.31982421875,0],["2003-04-17",4593.89013671875,4628.0,4564.52001953125,4566.66015625,0],["2003-04-18",4633.58984375,4677.419921875,4633.58984375,4658.2998046875,0],["2003-04-21",4652.240234375,4661.89013671875,4609.47021484375,4648.1201171875,0],["2003-04-22",4622.25,4626.4599609375,4556.10009765625,4556.10009765625,0],["2003-04-23",4611.4599609375,4621.77978515625,4546.2001953125,4564.93017578125,0],["2003-04-24",4538.3701171875,4538.3701171875,4360.830078125,4374.93994140625,0],["2003-04-25",4269.60009765625,4338.27001953125,4231.56005859375,4233.5400390625,0],["2003-04-28",4126.25,4156.85009765625,4044.72998046875,4139.5,0],["2003-04-29",4186.22998046875,4227.81982421875,4142.6201171875,4200.31982421875,0],["2003-04-30",4260.080078125,4268.83984375,4128.33984375,4148.06982421875,0],["2003-05-02",4130.60009765625,4193.18994140625,4108.669921875,4187.81982421875,0],["2003-05-05",4167.419921875,4215.89990234375,4146.14013671875,4202.1201171875,0],["2003-05-06",4210.39013671875,4250.89013671875,4206.83984375,4220.4501953125,0],["2003-05-07",4253.43017578125,4276.68994140625,4217.72998046875,4275.91015625,0],["2003-05-08",4254.509765625,4254.509765625,4191.25,4191.25,0],["2003-05-09",4194.5498046875,4278.89013671875,4194.5498046875,4244.18017578125,0],["2003-05-12",4264.740234375,4296.72021484375,4245.2099609375,4261.02001953125,0],["2003-05-13",4320.1298828125,4362.33984375,4320.1298828125,4334.58984375,0],["2003-05-14",4329.419921875,4351.5400390625,4317.990234375,4341.10009765625,0],["2003-05-15",4329.97998046875,4331.240234375,4288.490234375,4331.240234375,0],["2003-05-16",4360.64013671875,4365.10986328125,4283.77001953125,4283.77001953125,0],["2003-05-19",4259.8798828125,4263.81005859375,4233.75,4255.7998046875,0],["2003-05-20",4202.6201171875,4254.14013671875,4194.22021484375,4251.58984375,0],["2003-05-21",4248.68017578125,4248.68017578125,4212.5,4216.64013671875,0],["2003-05-22",4209.259765625,4271.2998046875,4184.85009765625,4271.2998046875,0],["2003-05-23",4295.759765625,4360.93994140625,4289.52978515625,4349.52001953125,0],["2003-05-26",4393.39990234375,4465.56982421875,4393.39990234375,4465.56982421875,0],["2003-05-27",4463.35986328125,4484.5400390625,4445.740234375,4451.10986328125,0],["2003-05-28",4538.06982421875,4558.52978515625,4474.41015625,4474.41015625,0],["2003-05-29",4496.5,4543.0400390625,4472.58984375,4543.0400390625,0],["2003-05-30",4524.4501953125,4639.009765625,4509.72998046875,4555.89990234375,0],["2003-06-02",4620.5400390625,4706.5498046875,4612.10009765625,4692.93994140625,0],["2003-06-03",4687.75,4717.18994140625,4659.169921875,4678.080078125,0],["2003-06-05",4743.97998046875,4779.39990234375,4720.35986328125,4738.33984375,0],["2003-06-06",4749.0400390625,4751.4599609375,4701.35009765625,4740.4501953125,0],["2003-06-09",4725.83984375,4831.4599609375,4715.81982421875,4826.93994140625,0],["2003-06-10",4810.31005859375,4854.0400390625,4801.72021484375,4832.2001953125,0],["2003-06-11",4872.4599609375,4874.68017578125,4804.64990234375,4804.64990234375,0],["2003-06-12",4846.72021484375,4914.41015625,4822.169921875,4878.43017578125,0],["2003-06-13",4878.47021484375,4904.35986328125,4865.91015625,4881.89990234375,0],["2003-06-16",4875.43017578125,4934.8701171875,4873.669921875,4892.35986328125,0],["2003-06-17",4978.43017578125,4993.41015625,4953.259765625,4973.18994140625,0],["2003-06-18",5020.2998046875,5089.080078125,4993.0400390625,4999.06982421875,0],["2003-06-19",5038.33984375,5058.68994140625,4982.3701171875,5048.91015625,0],["2003-06-20",5018.56982421875,5078.7900390625,4984.14013671875,5002.580078125,0],["2003-06-23",5014.7998046875,5036.85986328125,4920.330078125,4921.72021484375,0],["2003-06-24",4881.759765625,4922.93017578125,4868.85009765625,4909.31005859375,0],["2003-06-25",4923.85009765625,4959.39990234375,4898.009765625,4933.7900390625,0],["2003-06-26",4932.02001953125,4954.27978515625,4894.009765625,4894.009765625,0],["2003-06-27",4936.10986328125,4949.490234375,4856.330078125,4877.89990234375,0],["2003-06-30",4881.7998046875,4900.43994140625,4864.56982421875,4872.14990234375,0],["2003-07-01",4893.580078125,5017.77978515625,4893.580078125,5017.77978515625,0],["2003-07-02",5075.2099609375,5121.72998046875,5047.830078125,5095.240234375,0],["2003-07-03",5167.85986328125,5197.72021484375,5095.31005859375,5095.31005859375,0],["2003-07-04",5126.56982421875,5151.85009765625,5085.85009765625,5151.85009765625,0],["2003-07-07",5227.31005859375,5324.9599609375,5214.08984375,5322.259765625,0],["2003-07-08",5371.93017578125,5416.97998046875,5323.27978515625,5367.97021484375,0],["2003-07-09",5365.97998046875,5410.6201171875,5342.02978515625,5358.91015625,0],["2003-07-10",5367.35009765625,5398.97021484375,5282.3798828125,5282.3798828125,0],["2003-07-11",5234.02001953125,5251.85009765625,5179.35986328125,5239.9599609375,0],["2003-07-14",5282.97998046875,5390.85986328125,5273.14990234375,5349.93994140625,0],["2003-07-15",5399.259765625,5403.490234375,5326.080078125,5335.85986328125,0],["2003-07-16",5362.33984375,5435.1201171875,5348.0498046875,5413.8701171875,0],["2003-07-17",5389.52001953125,5429.919921875,5299.509765625,5299.509765625,0],["2003-07-18",5291.52978515625,5326.6201171875,5250.02978515625,5287.3798828125,0],["2003-07-21",5338.52978515625,5349.2001953125,5219.2998046875,5219.2998046875,0],["2003-07-22",5225.56982421875,5271.6298828125,5213.06005859375,5261.009765625,0],["2003-07-23",5299.1201171875,5345.990234375,5277.2998046875,5287.89013671875,0],["2003-07-24",5324.6298828125,5402.75,5305.7001953125,5402.75,0],["2003-07-25",5389.89013671875,5441.02001953125,5379.81005859375,5394.75,0],["2003-07-28",5476.16015625,5504.3798828125,5443.39990234375,5451.7998046875,0],["2003-07-29",5463.14013671875,5464.9501953125,5338.0,5342.4599609375,0],["2003-07-30",5327.240234375,5354.9599609375,5278.81005859375,5307.18017578125,0],["2003-07-31",5294.52001953125,5328.5498046875,5260.830078125,5318.33984375,0],["2003-08-01",5365.72998046875,5408.14990234375,5363.89013671875,5390.509765625,0],["2003-08-04",5393.10009765625,5400.41015625,5361.8701171875,5377.18994140625,0],["2003-08-05",5403.83984375,5407.5,5259.4501953125,5259.4501953125,0],["2003-08-06",5214.08984375,5251.91015625,5207.60986328125,5225.830078125,0],["2003-08-07",5257.56005859375,5286.990234375,5193.18017578125,5259.06982421875,0],["2003-08-08",5270.9501953125,5315.18017578125,5232.5498046875,5232.5498046875,0],["2003-08-11",5239.169921875,5239.169921875,5174.77001953125,5214.60009765625,0],["2003-08-12",5250.4501953125,5272.9599609375,5245.08984375,5255.240234375,0],["2003-08-13",5319.2998046875,5454.35986328125,5318.52978515625,5442.27001953125,0],["2003-08-14",5463.5400390625,5488.81982421875,5410.1201171875,5436.75,0],["2003-08-15",5491.85009765625,5540.0,5471.60009765625,5488.740234375,0],["2003-08-18",5528.08984375,5539.02001953125,5480.64013671875,5516.7998046875,0],["2003-08-19",5586.43017578125,5594.93017578125,5498.3798828125,5512.16015625,0],["2003-08-20",5548.83984375,5562.9501953125,5525.4501953125,5543.60986328125,0],["2003-08-21",5545.97021484375,5612.14990234375,5522.419921875,5611.85986328125,0],["2003-08-22",5648.93994140625,5692.93017578125,5629.2001953125,5646.6201171875,0],["2003-08-25",5667.0400390625,5686.85009765625,5626.60009765625,5686.85009765625,0],["2003-08-26",5656.06982421875,5656.06982421875,5542.43017578125,5558.25,0],["2003-08-27",5577.2998046875,5626.4599609375,5542.4501953125,5553.43017578125,0],["2003-08-28",5596.56005859375,5618.35986328125,5504.52001953125,5523.1201171875,0],["2003-08-29",5561.5400390625,5657.0498046875,5542.39013671875,5650.830078125,0],["2003-09-01",5690.83984375,5726.47998046875,5651.0400390625,5691.7900390625,0],["2003-09-02",5693.509765625,5715.9501953125,5664.27001953125,5715.9501953125,0],["2003-09-03",5751.3701171875,5756.080078125,5673.18017578125,5673.18017578125,0],["2003-09-04",5681.259765625,5702.16015625,5624.75,5625.6298828125,0],["2003-09-05",5670.2998046875,5709.6298828125,5620.2900390625,5639.02978515625,0],["2003-09-08",5638.2001953125,5751.990234375,5609.240234375,5727.009765625,0],["2003-09-09",5786.97021484375,5800.7998046875,5680.68994140625,5680.68994140625,0],["2003-09-10",5654.06005859375,5683.85009765625,5591.330078125,5623.43017578125,0],["2003-09-12",5627.35009765625,5654.43994140625,5600.18017578125,5645.27978515625,0],["2003-09-15",5640.22021484375,5651.14990234375,5606.06005859375,5623.22021484375,0],["2003-09-16",5606.169921875,5699.259765625,5605.990234375,5699.259765625,0],["2003-09-17",5757.25,5779.9501953125,5735.9599609375,5747.14013671875,0],["2003-09-18",5747.22998046875,5758.68017578125,5697.81982421875,5750.81005859375,0],["2003-09-19",5790.3798828125,5809.43017578125,5747.10009765625,5757.91015625,0],["2003-09-22",5732.81005859375,5750.14013671875,5675.75,5675.75,0],["2003-09-23",5650.35009765625,5686.4599609375,5641.7099609375,5684.009765625,0],["2003-09-24",5704.009765625,5722.35986328125,5678.64013671875,5722.35986328125,0],["2003-09-25",5634.25,5695.4599609375,5633.06982421875,5688.22998046875,0],["2003-09-26",5690.8701171875,5703.75,5650.10986328125,5650.10986328125,0],["2003-09-29",5645.080078125,5668.919921875,5627.43017578125,5643.5,0],["2003-09-30",5672.77001953125,5677.1201171875,5611.41015625,5611.41015625,0],["2003-10-01",5599.10009765625,5613.18017578125,5560.5498046875,5581.66015625,0],["2003-10-02",5644.5,5703.3798828125,5639.97998046875,5699.85986328125,0],["2003-10-03",5716.7900390625,5759.0,5701.8701171875,5747.7900390625,0],["2003-10-06",5810.83984375,5857.5400390625,5782.89013671875,5851.2001953125,0],["2003-10-07",5873.330078125,5879.68017578125,5828.0498046875,5856.68017578125,0],["2003-10-08",5860.39990234375,5867.08984375,5808.18994140625,5821.7998046875,0],["2003-10-09",5817.72021484375,5872.97998046875,5800.81982421875,5869.8798828125,0],["2003-10-13",5907.2099609375,5979.830078125,5906.9599609375,5972.47021484375,0],["2003-10-14",6020.22021484375,6020.22021484375,5938.419921875,5938.419921875,0],["2003-10-15",5967.93017578125,5978.47021484375,5913.27978515625,5924.3798828125,0],["2003-10-16",5935.14990234375,6037.52978515625,5928.7001953125,6035.740234375,0],["2003-10-17",6063.39990234375,6077.60009765625,6016.10009765625,6042.7099609375,0],["2003-10-20",6041.52978515625,6085.6201171875,6026.39013671875,6077.89013671875,0],["2003-10-21",6105.02978515625,6116.580078125,6017.259765625,6061.4599609375,0],["2003-10-22",6046.0400390625,6075.75,6013.080078125,6041.85986328125,0],["2003-10-23",5971.419921875,5997.81982421875,5938.669921875,5952.22998046875,0],["2003-10-24",5972.85009765625,5990.72021484375,5918.14013671875,5918.14013671875,0],["2003-10-27",5946.02001953125,5976.3798828125,5941.08984375,5958.5498046875,0],["2003-10-28",5997.2998046875,6087.31982421875,5994.8701171875,6075.4501953125,0],["2003-10-29",6173.85009765625,6173.85009765625,6080.39990234375,6095.8701171875,0],["2003-10-30",6110.259765625,6119.06005859375,6066.6201171875,6108.1298828125,0],["2003-10-31",6110.77978515625,6117.85986328125,6029.5400390625,6045.1201171875,0],["2003-11-03",6054.31005859375,6098.009765625,6024.97021484375,6087.4501953125,0],["2003-11-04",6147.0498046875,6167.14990234375,6106.93994140625,6108.990234375,0],["2003-11-05",6120.2001953125,6156.509765625,6102.419921875,6142.31982421875,0],["2003-11-06",6160.85009765625,6182.2001953125,5958.8701171875,6013.39990234375,0],["2003-11-07",6054.6201171875,6062.9501953125,5974.10986328125,6056.830078125,0],["2003-11-10",6053.14013671875,6094.7001953125,6024.66015625,6059.02978515625,0],["2003-11-11",6028.7900390625,6047.31982421875,5971.1298828125,6022.080078125,0],["2003-11-12",6024.0400390625,6048.5400390625,5982.75,5982.75,0],["2003-11-13",6054.0498046875,6060.7900390625,6007.10009765625,6035.43994140625,0],["2003-11-14",6040.31005859375,6059.66015625,6007.93017578125,6044.77001953125,0],["2003-11-17",6011.740234375,6011.740234375,5942.41015625,5952.31982421875,0],["2003-11-18",5941.81982421875,5966.509765625,5890.8798828125,5939.47021484375,0],["2003-11-19",5881.60986328125,5893.580078125,5826.58984375,5865.509765625,0],["2003-11-20",5872.60986328125,5901.10986328125,5828.41015625,5834.240234375,0],["2003-11-21",5787.990234375,5830.06005859375,5749.18994140625,5830.06005859375,0],["2003-11-24",5845.490234375,5849.41015625,5802.68994140625,5821.580078125,0],["2003-11-25",5899.89013671875,5917.7001953125,5857.35986328125,5861.18017578125,0],["2003-11-26",5872.18994140625,5881.4599609375,5846.89013671875,5860.60986328125,0],["2003-11-27",5852.47998046875,5856.81982421875,5740.56982421875,5740.56982421875,0],["2003-11-28",5804.81982421875,5836.08984375,5758.85009765625,5771.77001953125,0],["2003-12-01",5768.68994140625,5878.1298828125,5752.14990234375,5870.169921875,0],["2003-12-02",5919.22998046875,5921.10986328125,5884.31982421875,5911.4501953125,0],["2003-12-03",5921.580078125,5927.56005859375,5882.080078125,5884.97021484375,0],["2003-12-04",5895.27978515625,5927.3701171875,5888.22998046875,5920.4599609375,0],["2003-12-05",5937.41015625,5945.52978515625,5900.0498046875,5900.0498046875,0],["2003-12-08",5869.16015625,5869.2001953125,5842.2099609375,5847.14990234375,0],["2003-12-09",5881.7099609375,5881.7099609375,5830.2998046875,5859.56005859375,0],["2003-12-10",5813.27978515625,5834.419921875,5773.75,5803.419921875,0],["2003-12-11",5819.1298828125,5868.56982421875,5819.1298828125,5867.0498046875,0],["2003-12-12",5912.93017578125,5922.7099609375,5849.419921875,5858.31982421875,0],["2003-12-15",5910.919921875,5924.240234375,5874.06005859375,5924.240234375,0],["2003-12-16",5876.56005859375,5906.77001953125,5871.8798828125,5887.22998046875,0],["2003-12-17",5904.3701171875,5910.6298828125,5718.43994140625,5752.009765625,0],["2003-12-18",5743.02978515625,5801.60986328125,5724.93994140625,5768.759765625,0],["2003-12-19",5829.02001953125,5829.02001953125,5755.22021484375,5759.22998046875,0],["2003-12-22",5782.08984375,5850.740234375,5773.64013671875,5835.10986328125,0],["2003-12-23",5858.10986328125,5858.33984375,5827.93994140625,5845.509765625,0],["2003-12-24",5865.93017578125,5900.10009765625,5849.56982421875,5857.8701171875,0],["2003-12-25",5870.0,5896.4599609375,5845.64013671875,5853.7001953125,0],["2003-12-26",5873.39990234375,5881.330078125,5835.990234375,5857.2099609375,0],["2003-12-29",5870.080078125,5874.2001953125,5804.89013671875,5804.89013671875,0],["2003-12-30",5845.169921875,5886.7900390625,5813.33984375,5866.75,0],["2003-12-31",5872.4501953125,5900.81982421875,5868.740234375,5890.68994140625,0],["2004-01-02",5907.14990234375,6043.2998046875,5907.14990234375,6041.56005859375,0],["2004-01-05",6080.18017578125,6137.91015625,6061.85986328125,6125.419921875,0],["2004-01-06",6170.02001953125,6170.02001953125,6110.68994140625,6144.009765625,0],["2004-01-07",6174.9501953125,6215.4501953125,6130.35009765625,6141.25,0],["2004-01-08",6180.35986328125,6189.60009765625,6142.240234375,6169.169921875,0],["2004-01-09",6241.35986328125,6257.89013671875,6207.68994140625,6226.97998046875,0],["2004-01-12",6225.22998046875,6246.6201171875,6196.41015625,6219.7099609375,0],["2004-01-13",6239.16015625,6255.93994140625,6195.64013671875,6210.22021484375,0],["2004-01-14",6195.08984375,6298.72021484375,6190.35009765625,6274.97021484375,0],["2004-01-15",6297.58984375,6306.9501953125,6253.64013671875,6264.3701171875,0],["2004-01-16",6300.759765625,6311.4599609375,6264.0400390625,6269.7099609375,0],["2004-01-27",6371.5,6399.81982421875,6334.81982421875,6384.6298828125,0],["2004-01-28",6360.7099609375,6421.4501953125,6335.5400390625,6386.25,0],["2004-01-29",6348.93017578125,6379.0498046875,6303.2099609375,6312.64990234375,0],["2004-01-30",6331.7099609375,6386.1298828125,6329.169921875,6375.3798828125,0],["2004-02-02",6379.97998046875,6388.97021484375,6319.9599609375,6319.9599609375,0],["2004-02-03",6281.52978515625,6281.52978515625,6210.35009765625,6252.22998046875,0],["2004-02-04",6271.5400390625,6297.919921875,6233.8798828125,6241.39013671875,0],["2004-02-05",6241.919921875,6323.75,6241.919921875,6268.14013671875,0],["2004-02-06",6321.14990234375,6384.08984375,6314.830078125,6353.35009765625,0],["2004-02-09",6442.83984375,6475.3798828125,6422.6201171875,6463.08984375,0],["2004-02-10",6489.64990234375,6503.240234375,6425.31982421875,6488.33984375,0],["2004-02-11",6518.16015625,6518.16015625,6440.2998046875,6454.39013671875,0],["2004-02-12",6505.52978515625,6578.81982421875,6397.33984375,6436.9501953125,0],["2004-02-13",6467.14990234375,6554.77978515625,6459.14013671875,6549.18017578125,0],["2004-02-16",6566.759765625,6590.25,6518.10009765625,6565.3701171875,0],["2004-02-17",6586.490234375,6616.0400390625,6576.22021484375,6600.47021484375,0],["2004-02-18",6656.10009765625,6661.1298828125,6586.740234375,6605.85009765625,0],["2004-02-19",6647.85986328125,6688.14013671875,6626.47021484375,6681.52001953125,0],["2004-02-20",6692.02978515625,6708.0400390625,6656.06005859375,6665.5400390625,0],["2004-02-23",6686.669921875,6695.4501953125,6607.35986328125,6665.89013671875,0],["2004-02-24",6650.16015625,6686.85009765625,6589.22998046875,6589.22998046875,0],["2004-02-25",6619.68994140625,6672.240234375,6595.240234375,6644.27978515625,0],["2004-02-26",6709.43017578125,6730.9599609375,6660.52001953125,6693.25,0],["2004-02-27",6732.6298828125,6756.759765625,6713.669921875,6750.5400390625,0],["2004-03-01",6816.7900390625,6896.35986328125,6816.7900390625,6888.43017578125,0],["2004-03-02",6964.66015625,6984.41015625,6897.35986328125,6975.259765625,0],["2004-03-03",6981.5400390625,7003.8798828125,6930.009765625,6932.169921875,0],["2004-03-04",6963.22998046875,7045.47021484375,6963.22998046875,7034.10009765625,0],["2004-03-05",7106.31005859375,7135.0,6943.47021484375,6943.68017578125,0],["2004-03-08",6997.66015625,7025.10986328125,6901.47998046875,6901.47998046875,0],["2004-03-09",6901.85986328125,6974.9501953125,6865.2001953125,6973.89990234375,0],["2004-03-10",6967.16015625,6995.47998046875,6874.91015625,6874.91015625,0],["2004-03-11",6825.2099609375,6906.5,6805.7099609375,6879.10986328125,0],["2004-03-12",6781.10986328125,6837.080078125,6766.16015625,6800.240234375,0],["2004-03-15",6897.77978515625,6897.77978515625,6635.97998046875,6635.97998046875,0],["2004-03-16",6645.43017578125,6660.81982421875,6564.31005859375,6589.72021484375,0],["2004-03-17",6654.47021484375,6669.93017578125,6577.97998046875,6577.97998046875,0],["2004-03-18",6572.72998046875,6791.85009765625,6570.52978515625,6787.02978515625,0],["2004-03-19",6783.52001953125,6833.490234375,6751.5400390625,6815.08984375,0],["2004-03-22",6360.330078125,6368.02978515625,6358.72998046875,6359.919921875,0],["2004-03-23",6033.64990234375,6299.08984375,6020.64013671875,6172.89013671875,0],["2004-03-24",6265.740234375,6265.740234375,6100.830078125,6213.56005859375,0],["2004-03-25",6234.81982421875,6250.39990234375,6142.89990234375,6156.72998046875,0],["2004-03-26",6227.169921875,6239.22998046875,6117.27001953125,6132.6201171875,0],["2004-03-29",6348.85986328125,6474.169921875,6327.33984375,6474.10986328125,0],["2004-03-30",6492.93017578125,6535.02001953125,6441.43017578125,6494.7099609375,0],["2004-03-31",6554.9501953125,6569.56005859375,6482.81005859375,6522.18994140625,0],["2004-04-01",6504.5400390625,6534.68994140625,6459.740234375,6523.490234375,0],["2004-04-02",6566.759765625,6581.990234375,6527.080078125,6545.5400390625,0],["2004-04-05",6627.22998046875,6684.77001953125,6555.41015625,6682.72998046875,0],["2004-04-06",6715.89990234375,6744.56005859375,6627.009765625,6635.5400390625,0],["2004-04-07",6642.43017578125,6657.419921875,6606.830078125,6646.740234375,0],["2004-04-08",6666.72998046875,6690.4501953125,6647.419921875,6672.85986328125,0],["2004-04-09",6650.31005859375,6662.31005859375,6607.89013671875,6620.35986328125,0],["2004-04-12",6701.35986328125,6801.5,6701.35986328125,6777.77978515625,0],["2004-04-13",6824.22998046875,6838.85986328125,6766.8701171875,6794.330078125,0],["2004-04-14",6772.419921875,6880.18017578125,6772.419921875,6880.18017578125,0],["2004-04-15",6905.16015625,6916.31005859375,6736.7900390625,6736.7900390625,0],["2004-04-16",6750.2900390625,6840.75,6729.16015625,6818.2001953125,0],["2004-04-19",6852.4501953125,6870.7099609375,6767.169921875,6779.18017578125,0],["2004-04-20",6837.56005859375,6856.97998046875,6790.56982421875,6799.97021484375,0],["2004-04-21",6801.75,6844.740234375,6792.14990234375,6810.25,0],["2004-04-22",6867.8701171875,6912.08984375,6678.7001953125,6732.08984375,0],["2004-04-23",6791.35986328125,6806.97998046875,6694.58984375,6748.10009765625,0],["2004-04-26",6752.89990234375,6775.669921875,6704.580078125,6710.7001953125,0],["2004-04-27",6717.52001953125,6720.14013671875,6582.7099609375,6646.7998046875,0],["2004-04-28",6636.2998046875,6673.0498046875,6556.8701171875,6574.75,0],["2004-04-29",6484.97998046875,6516.02978515625,6354.4501953125,6402.2099609375,0],["2004-04-30",6331.43994140625,6343.02978515625,6023.580078125,6117.81005859375,0],["2004-05-03",6102.60009765625,6123.52978515625,5986.85009765625,6029.77001953125,0],["2004-05-04",6109.5,6191.83984375,6067.8701171875,6188.14990234375,0],["2004-05-05",6190.89990234375,6190.89990234375,5854.22998046875,5854.22998046875,0],["2004-05-06",5940.85009765625,5999.740234375,5818.56982421875,5909.7900390625,0],["2004-05-07",5892.93994140625,6040.259765625,5889.89013671875,6040.259765625,0],["2004-05-10",5929.72021484375,5929.72021484375,5803.740234375,5825.0498046875,0],["2004-05-11",5855.72021484375,5890.60009765625,5704.2099609375,5886.35986328125,0],["2004-05-12",5970.56005859375,6026.64013671875,5950.509765625,5958.7900390625,0],["2004-05-13",5928.56982421875,5971.43994140625,5878.60986328125,5918.08984375,0],["2004-05-14",5930.2998046875,5934.7998046875,5777.31982421875,5777.31982421875,0],["2004-05-17",5632.580078125,5632.580078125,5450.72021484375,5482.9599609375,0],["2004-05-18",5500.64013671875,5613.35009765625,5461.18994140625,5557.68017578125,0],["2004-05-19",5690.18017578125,5861.52978515625,5684.52001953125,5860.580078125,0],["2004-05-20",5779.97998046875,5926.27001953125,5727.68017578125,5815.330078125,0],["2004-05-21",5836.080078125,5993.27978515625,5805.72021484375,5964.93994140625,0],["2004-05-24",5927.4599609375,6021.5,5873.7998046875,5942.080078125,0],["2004-05-25",5917.080078125,6020.5400390625,5917.080078125,5958.3798828125,0],["2004-05-26",6098.52978515625,6116.4501953125,6026.89990234375,6027.27001953125,0],["2004-05-27",6068.9501953125,6074.580078125,6001.43994140625,6033.0498046875,0],["2004-05-28",6087.22998046875,6137.259765625,6035.93017578125,6137.259765625,0],["2004-05-31",6106.18994140625,6106.18994140625,5977.83984375,5977.83984375,0],["2004-06-01",5991.490234375,5999.77001953125,5895.169921875,5986.2001953125,0],["2004-06-02",5908.009765625,5945.5400390625,5875.22021484375,5875.669921875,0],["2004-06-03",5906.08984375,5919.72021484375,5671.4501953125,5671.4501953125,0],["2004-06-04",5667.080078125,5734.47998046875,5630.1201171875,5724.89013671875,0],["2004-06-07",5803.009765625,5938.0400390625,5793.9599609375,5935.81982421875,0],["2004-06-08",6004.990234375,6010.5,5937.72998046875,5986.759765625,0],["2004-06-09",5972.1298828125,6010.0498046875,5948.93017578125,5965.7001953125,0],["2004-06-10",5915.9599609375,5938.60986328125,5834.0400390625,5867.509765625,0],["2004-06-11",5806.830078125,5827.509765625,5728.2001953125,5735.06982421875,0],["2004-06-14",5753.22998046875,5782.669921875,5560.77978515625,5574.080078125,0],["2004-06-15",5546.27001953125,5646.490234375,5514.169921875,5646.490234375,0],["2004-06-16",5722.18017578125,5722.18017578125,5526.60009765625,5560.16015625,0],["2004-06-17",5558.2001953125,5709.5,5558.2001953125,5664.35009765625,0],["2004-06-18",5628.7998046875,5632.1201171875,5551.10009765625,5569.2900390625,0],["2004-06-21",5666.60986328125,5666.60986328125,5542.35986328125,5556.5400390625,0],["2004-06-23",5591.7900390625,5758.14990234375,5591.7900390625,5729.2998046875,0],["2004-06-24",5765.64990234375,5799.81005859375,5720.3798828125,5779.08984375,0],["2004-06-25",5767.3798828125,5827.97021484375,5753.509765625,5802.5498046875,0],["2004-06-28",5806.6201171875,5807.259765625,5680.509765625,5709.83984375,0],["2004-06-29",5672.72021484375,5741.52001953125,5652.43994140625,5741.52001953125,0],["2004-06-30",5800.89013671875,5851.169921875,5790.7001953125,5839.43994140625,0],["2004-07-01",5849.740234375,5870.58984375,5810.8798828125,5836.91015625,0],["2004-07-02",5738.22021484375,5775.759765625,5716.77001953125,5746.7001953125,0],["2004-07-05",5687.60986328125,5707.080078125,5627.72021484375,5659.77978515625,0],["2004-07-06",5675.31982421875,5733.56982421875,5656.919921875,5733.56982421875,0],["2004-07-07",5643.64990234375,5745.10009765625,5643.64990234375,5727.77978515625,0],["2004-07-08",5743.81982421875,5780.68017578125,5709.60986328125,5713.39013671875,0],["2004-07-09",5736.9501953125,5779.89013671875,5694.759765625,5777.72021484375,0],["2004-07-12",5802.35009765625,5804.919921875,5751.39990234375,5758.740234375,0],["2004-07-13",5718.18017578125,5720.9501953125,5683.56005859375,5685.56982421875,0],["2004-07-14",5695.2001953125,5698.85986328125,5623.64990234375,5623.64990234375,0],["2004-07-15",5596.06982421875,5611.64013671875,5506.2099609375,5542.7998046875,0],["2004-07-16",5501.93017578125,5577.18994140625,5501.93017578125,5502.14013671875,0],["2004-07-19",5483.60986328125,5528.009765625,5433.31005859375,5489.10009765625,0],["2004-07-20",5453.75,5476.75,5314.60009765625,5325.68017578125,0],["2004-07-21",5388.35009765625,5440.66015625,5361.81982421875,5409.1298828125,0],["2004-07-22",5301.5400390625,5395.77978515625,5285.16015625,5387.9599609375,0],["2004-07-23",5372.35009765625,5427.64990234375,5360.2998046875,5373.85009765625,0],["2004-07-26",5318.669921875,5336.85986328125,5297.259765625,5331.7099609375,0],["2004-07-27",5335.56005859375,5429.740234375,5280.419921875,5398.60986328125,0],["2004-07-28",5431.58984375,5444.7099609375,5375.68994140625,5383.56982421875,0],["2004-07-29",5378.22998046875,5399.22021484375,5349.66015625,5349.66015625,0],["2004-07-30",5414.7001953125,5450.3798828125,5405.31005859375,5420.56982421875,0],["2004-08-02",5404.18994140625,5404.18994140625,5337.56982421875,5350.39990234375,0],["2004-08-03",5357.56005859375,5396.39990234375,5345.5,5367.22021484375,0],["2004-08-04",5338.419921875,5345.6298828125,5287.77978515625,5316.8701171875,0],["2004-08-05",5334.60986328125,5442.31982421875,5255.06005859375,5427.60986328125,0],["2004-08-06",5372.22998046875,5466.2900390625,5372.22998046875,5399.16015625,0],["2004-08-09",5332.43994140625,5405.7900390625,5323.9599609375,5399.4501953125,0],["2004-08-10",5407.830078125,5433.31982421875,5389.2998046875,5393.72998046875,0],["2004-08-11",5438.43017578125,5438.43017578125,5353.93994140625,5367.33984375,0],["2004-08-12",5349.52978515625,5372.759765625,5329.75,5368.02001953125,0],["2004-08-13",5332.990234375,5408.759765625,5313.7998046875,5389.93017578125,0],["2004-08-16",5380.64013671875,5380.7099609375,5352.009765625,5352.009765625,0],["2004-08-17",5383.740234375,5391.35986328125,5341.1201171875,5342.490234375,0],["2004-08-18",5349.240234375,5427.75,5299.6201171875,5427.75,0],["2004-08-19",5490.68017578125,5605.0400390625,5488.81005859375,5602.990234375,0],["2004-08-20",5601.35009765625,5670.35009765625,5591.02978515625,5622.85986328125,0],["2004-08-23",5651.77001953125,5674.39990234375,5620.509765625,5660.97021484375,0],["2004-08-26",5743.39013671875,5831.240234375,5743.39013671875,5813.39013671875,0],["2004-08-27",5811.2001953125,5837.60986328125,5785.43017578125,5797.7099609375,0],["2004-08-30",5791.8701171875,5819.33984375,5771.02978515625,5788.93994140625,0],["2004-08-31",5757.740234375,5864.56982421875,5745.330078125,5765.5400390625,0],["2004-09-01",5799.81982421875,5865.60986328125,5799.81982421875,5858.14013671875,0],["2004-09-02",5870.31982421875,5871.60009765625,5817.7900390625,5852.85009765625,0],["2004-09-03",5859.77978515625,5880.2099609375,5758.77001953125,5761.14013671875,0],["2004-09-06",5747.33984375,5784.7900390625,5712.9501953125,5775.990234375,0],["2004-09-07",5786.18994140625,5846.830078125,5786.18994140625,5846.830078125,0],["2004-09-08",5866.31982421875,5887.490234375,5835.330078125,5846.02001953125,0],["2004-09-09",5853.8798828125,5859.7900390625,5817.419921875,5842.93017578125,0],["2004-09-10",5876.91015625,5898.7998046875,5831.8701171875,5846.18994140625,0],["2004-09-13",5917.60986328125,5942.16015625,5888.9501953125,5928.22021484375,0],["2004-09-14",5956.16015625,5970.2900390625,5915.240234375,5919.77001953125,0],["2004-09-15",5910.759765625,5929.7900390625,5861.4501953125,5871.06982421875,0],["2004-09-16",5826.3798828125,5895.06005859375,5826.3798828125,5891.0498046875,0],["2004-09-17",5901.7900390625,5901.7900390625,5814.39990234375,5818.39013671875,0],["2004-09-20",5846.740234375,5892.35986328125,5814.14990234375,5864.5400390625,0],["2004-09-21",5901.97021484375,5949.259765625,5894.52001953125,5949.259765625,0],["2004-09-22",5961.91015625,5970.18017578125,5929.240234375,5970.18017578125,0],["2004-09-23",5921.68017578125,5938.47998046875,5907.2001953125,5937.25,0],["2004-09-24",5943.8701171875,5943.8701171875,5882.8798828125,5892.2099609375,0],["2004-09-27",5872.02001953125,5884.25,5832.3701171875,5849.22021484375,0],["2004-09-29",5843.7001953125,5877.080078125,5809.75,5809.75,0],["2004-09-30",5864.0498046875,5899.5400390625,5827.3798828125,5845.68994140625,0],["2004-10-01",5869.419921875,5945.35009765625,5857.5400390625,5945.35009765625,0],["2004-10-04",6020.68017578125,6084.31005859375,6012.919921875,6077.9599609375,0],["2004-10-05",6088.0498046875,6111.22998046875,6063.009765625,6081.009765625,0],["2004-10-06",6093.22021484375,6135.5498046875,6060.60986328125,6060.60986328125,0],["2004-10-07",6116.10009765625,6133.9599609375,6066.18994140625,6103.0,0],["2004-10-08",6083.009765625,6115.93017578125,6073.41015625,6102.16015625,0],["2004-10-11",6079.25,6096.27978515625,6041.31005859375,6089.27978515625,0],["2004-10-12",6073.47021484375,6077.97021484375,5979.56005859375,5979.56005859375,0],["2004-10-13",5993.93994140625,6005.990234375,5957.47021484375,5963.06982421875,0],["2004-10-14",5924.43994140625,5924.43994140625,5823.580078125,5831.06982421875,0],["2004-10-15",5817.81005859375,5863.91015625,5782.02001953125,5820.81982421875,0],["2004-10-18",5848.14990234375,5857.5400390625,5772.1201171875,5772.1201171875,0],["2004-10-19",5815.91015625,5824.14013671875,5765.31982421875,5807.7900390625,0],["2004-10-20",5790.240234375,5808.91015625,5760.41015625,5788.33984375,0],["2004-10-21",5765.25,5849.18017578125,5756.259765625,5797.240234375,0],["2004-10-22",5833.6298828125,5837.72998046875,5768.1201171875,5774.669921875,0],["2004-10-26",5715.490234375,5715.490234375,5655.97998046875,5662.8798828125,0],["2004-10-27",5663.759765625,5676.93994140625,5597.7998046875,5650.97021484375,0],["2004-10-28",5723.66015625,5735.240234375,5690.02978515625,5695.56005859375,0],["2004-10-29",5693.10986328125,5717.7001953125,5673.06982421875,5705.93017578125,0],["2004-11-01",5725.64990234375,5732.7001953125,5628.25,5656.169921875,0],["2004-11-02",5670.77001953125,5759.60986328125,5648.2900390625,5759.60986328125,0],["2004-11-03",5761.47998046875,5862.85009765625,5744.419921875,5862.85009765625,0],["2004-11-04",5864.1201171875,5890.9501953125,5831.5498046875,5860.72998046875,0],["2004-11-05",5936.31005859375,5959.8798828125,5896.06982421875,5931.31005859375,0],["2004-11-08",5937.16015625,5942.85986328125,5894.97998046875,5937.4599609375,0],["2004-11-09",5944.60009765625,5947.509765625,5900.02978515625,5945.2001953125,0],["2004-11-10",5948.3798828125,5957.580078125,5899.25,5948.490234375,0],["2004-11-11",5919.77001953125,5931.3701171875,5873.27978515625,5874.52001953125,0],["2004-11-12",5901.7900390625,5952.4501953125,5894.39013671875,5917.16015625,0],["2004-11-15",5961.080078125,5974.35009765625,5906.14990234375,5906.68994140625,0],["2004-11-16",5917.419921875,5937.6201171875,5894.97998046875,5910.85009765625,0],["2004-11-17",5916.1201171875,6028.68017578125,5904.60986328125,6028.68017578125,0],["2004-11-18",6063.56005859375,6088.1201171875,6035.35986328125,6049.490234375,0],["2004-11-19",6053.2001953125,6065.68017578125,6018.18994140625,6026.5498046875,0],["2004-11-22",5962.31982421875,5970.330078125,5838.419921875,5838.419921875,0],["2004-11-23",5856.7099609375,5872.8798828125,5790.27001953125,5851.10009765625,0],["2004-11-24",5868.72998046875,5918.7001953125,5862.990234375,5911.31005859375,0],["2004-11-25",5925.080078125,5925.080078125,5855.240234375,5855.240234375,0],["2004-11-26",5883.58984375,5935.2001953125,5778.64990234375,5778.64990234375,0],["2004-11-29",5797.9501953125,5812.169921875,5756.41015625,5785.259765625,0],["2004-11-30",5770.81005859375,5844.759765625,5722.18017578125,5844.759765625,0],["2004-12-01",5778.06005859375,5815.8701171875,5745.0498046875,5798.6201171875,0],["2004-12-02",5861.52001953125,5867.9501953125,5826.509765625,5867.9501953125,0],["2004-12-03",5869.509765625,5893.27001953125,5850.89013671875,5893.27001953125,0],["2004-12-06",5864.4501953125,5922.7998046875,5857.64013671875,5919.169921875,0],["2004-12-07",5907.8701171875,5927.68017578125,5885.7998046875,5925.27978515625,0],["2004-12-08",5908.919921875,5908.919921875,5879.8798828125,5892.509765625,0],["2004-12-09",5894.66015625,5923.5400390625,5886.7900390625,5913.97021484375,0],["2004-12-10",5906.259765625,5911.6298828125,5869.06982421875,5911.6298828125,0],["2004-12-13",5901.4501953125,5978.9599609375,5818.27978515625,5878.89013671875,0],["2004-12-14",5908.1298828125,5909.64990234375,5873.39990234375,5909.64990234375,0],["2004-12-15",5930.85009765625,6011.1201171875,5912.9501953125,6002.580078125,0],["2004-12-16",6007.0,6025.4599609375,5990.58984375,6019.22998046875,0],["2004-12-17",6019.7998046875,6028.75,6002.39013671875,6009.31982421875,0],["2004-12-20",5913.27001953125,5985.93994140625,5910.0400390625,5985.93994140625,0],["2004-12-21",5981.97021484375,6000.77001953125,5975.72998046875,5987.85009765625,0],["2004-12-22",6008.669921875,6043.77001953125,6001.52001953125,6001.52001953125,0],["2004-12-23",6002.7998046875,6011.43017578125,5966.10009765625,5997.669921875,0],["2004-12-24",5989.77001953125,6037.7099609375,5989.72998046875,6019.419921875,0],["2004-12-27",6018.02001953125,6018.02001953125,5973.169921875,5985.93994140625,0],["2004-12-28",5980.1298828125,6020.58984375,5980.1298828125,6000.56982421875,0],["2004-12-29",6038.14013671875,6102.89013671875,6038.14013671875,6088.490234375,0],["2004-12-30",6109.97998046875,6117.66015625,6087.31982421875,6100.85986328125,0],["2004-12-31",6118.6298828125,6160.9599609375,6077.509765625,6139.68994140625,0],["2005-01-03",6166.39013671875,6183.14990234375,6129.27978515625,6143.1201171875,0],["2005-01-04",6117.8701171875,6129.3798828125,6053.18017578125,6060.4599609375,0],["2005-01-05",5999.47021484375,6030.18994140625,5988.3701171875,5988.3701171875,0],["2005-01-06",5988.72021484375,6002.52001953125,5971.580078125,5982.1201171875,0],["2005-01-07",5990.77978515625,6007.33984375,5934.830078125,5935.990234375,0],["2005-01-10",5950.1201171875,5962.64013671875,5929.10986328125,5942.85009765625,0],["2005-01-11",5948.06982421875,5993.39013671875,5942.14013671875,5975.66015625,0],["2005-01-12",5957.89990234375,5978.41015625,5878.39013671875,5879.080078125,0],["2005-01-13",5899.759765625,5922.259765625,5828.08984375,5853.93994140625,0],["2005-01-14",5831.7001953125,5895.35009765625,5813.14990234375,5889.52001953125,0],["2005-01-17",5955.6201171875,5969.02978515625,5940.06005859375,5945.27001953125,0],["2005-01-18",5964.080078125,5964.080078125,5926.7998046875,5933.56982421875,0],["2005-01-19",5952.58984375,5961.77978515625,5895.35009765625,5895.35009765625,0],["2005-01-20",5835.68017578125,5918.330078125,5835.68017578125,5888.10009765625,0],["2005-01-21",5877.31005859375,5898.85986328125,5846.9501953125,5848.91015625,0],["2005-01-24",5859.89013671875,5862.6201171875,5763.83984375,5771.47998046875,0],["2005-01-25",5759.2099609375,5796.85009765625,5734.8701171875,5782.75,0],["2005-01-26",5815.47998046875,5847.41015625,5810.14013671875,5835.3701171875,0],["2005-01-27",5849.22998046875,5859.7001953125,5820.72021484375,5842.759765625,0],["2005-01-28",5845.58984375,5902.72021484375,5836.47021484375,5879.93017578125,0],["2005-01-31",5905.2998046875,6002.3701171875,5900.3701171875,5994.22998046875,0],["2005-02-01",6015.77978515625,6015.77978515625,5979.919921875,5981.5400390625,0],["2005-02-02",6016.330078125,6064.66015625,6010.759765625,6018.68994140625,0],["2005-02-03",6028.93994140625,6044.43017578125,6006.22998046875,6034.60009765625,0],["2005-02-14",6130.31982421875,6148.9501953125,6089.43994140625,6112.39990234375,0],["2005-02-15",6121.97021484375,6142.43994140625,6106.5,6122.39013671875,0],["2005-02-16",6134.52978515625,6158.7998046875,6086.2998046875,6143.490234375,0],["2005-02-17",6118.6201171875,6139.64990234375,6072.16015625,6072.16015625,0],["2005-02-18",6072.4501953125,6128.64013671875,6062.9599609375,6115.43017578125,0],["2005-02-21",6145.56005859375,6172.27001953125,6133.10986328125,6142.77978515625,0],["2005-02-22",6155.5400390625,6161.0,6106.18994140625,6107.169921875,0],["2005-02-23",6082.33984375,6128.7001953125,6048.6298828125,6121.52001953125,0],["2005-02-24",6123.58984375,6171.56005859375,6109.89990234375,6128.33984375,0],["2005-02-25",6195.240234375,6233.52978515625,6192.3798828125,6207.830078125,0],["2005-03-01",6227.419921875,6260.31982421875,6207.77978515625,6259.68994140625,0],["2005-03-02",6267.52001953125,6267.52001953125,6219.93017578125,6225.25,0],["2005-03-03",6219.7099609375,6219.7099609375,6164.14990234375,6202.3798828125,0],["2005-03-04",6191.419921875,6219.06982421875,6178.259765625,6193.6201171875,0],["2005-03-07",6224.43994140625,6257.5400390625,6220.52001953125,6220.52001953125,0],["2005-03-08",6250.580078125,6255.68017578125,6156.97998046875,6173.33984375,0],["2005-03-09",6163.56005859375,6227.1298828125,6163.56005859375,6213.27978515625,0],["2005-03-10",6207.85986328125,6215.47021484375,6168.759765625,6192.52978515625,0],["2005-03-11",6225.75,6238.43017578125,6194.14013671875,6204.22998046875,0],["2005-03-14",6181.830078125,6193.31982421875,6151.7998046875,6155.509765625,0],["2005-03-15",6155.490234375,6169.52001953125,6028.169921875,6063.47998046875,0],["2005-03-16",6052.2998046875,6093.41015625,6048.39990234375,6072.35986328125,0],["2005-03-17",6021.7998046875,6054.7099609375,6002.10009765625,6032.47021484375,0],["2005-03-18",6039.22998046875,6054.75,6018.6298828125,6043.9501953125,0],["2005-03-21",6056.10009765625,6077.93994140625,6051.52978515625,6058.9599609375,0],["2005-03-22",6057.89990234375,6057.89990234375,5998.77978515625,6018.7900390625,0],["2005-03-23",6005.35986328125,6023.759765625,5970.2001953125,6019.490234375,0],["2005-03-24",6029.740234375,6054.64990234375,6001.0,6001.0,0],["2005-03-25",6018.7900390625,6065.91015625,6016.47998046875,6065.91015625,0],["2005-03-28",6091.830078125,6093.18994140625,6048.740234375,6048.740234375,0],["2005-03-29",6035.77001953125,6035.77001953125,5961.240234375,5961.240234375,0],["2005-03-30",5940.18017578125,5980.5,5940.18017578125,5957.97998046875,0],["2005-03-31",6005.8701171875,6017.0400390625,5995.27001953125,6005.8798828125,0],["2005-04-01",6010.7099609375,6028.990234375,5959.27978515625,6028.75,0],["2005-04-04",6013.7001953125,6048.3701171875,6006.2998046875,6019.93017578125,0],["2005-04-06",6025.2900390625,6046.16015625,6006.81005859375,6013.490234375,0],["2005-04-07",6032.009765625,6043.10009765625,5971.759765625,5971.759765625,0],["2005-04-08",6002.35009765625,6028.5498046875,5997.2900390625,6024.06982421875,0],["2005-04-11",6021.330078125,6021.330078125,5969.39990234375,5979.419921875,0],["2005-04-12",5974.7099609375,5995.93017578125,5955.240234375,5993.89013671875,0],["2005-04-13",6004.490234375,6008.60009765625,5990.2001953125,5998.080078125,0],["2005-04-14",5966.83984375,5994.990234375,5964.330078125,5976.68017578125,0],["2005-04-15",5946.2001953125,5946.2001953125,5875.669921875,5888.3701171875,0],["2005-04-18",5809.759765625,5809.759765625,5679.35009765625,5715.16015625,0],["2005-04-19",5736.97021484375,5773.31982421875,5726.9599609375,5748.35009765625,0],["2005-04-20",5799.85009765625,5799.85009765625,5683.0,5693.009765625,0],["2005-04-21",5565.41015625,5725.47998046875,5565.41015625,5721.990234375,0],["2005-04-22",5777.490234375,5799.72998046875,5741.490234375,5747.08984375,0],["2005-04-25",5753.240234375,5771.3798828125,5727.419921875,5758.31005859375,0],["2005-04-26",5773.77001953125,5815.14013671875,5755.8798828125,5805.25,0],["2005-04-27",5806.68994140625,5817.919921875,5777.41015625,5778.27001953125,0],["2005-04-28",5775.25,5842.27001953125,5755.080078125,5842.27001953125,0],["2005-04-29",5810.33984375,5818.06982421875,5780.97021484375,5818.06982421875,0],["2005-05-03",5845.14013671875,5865.89990234375,5818.22021484375,5818.22021484375,0],["2005-05-04",5827.740234375,5831.02001953125,5793.25,5803.68017578125,0],["2005-05-05",5851.5,5957.8701171875,5851.5,5927.5,0],["2005-05-06",5932.0400390625,5974.85986328125,5917.02001953125,5967.9599609375,0],["2005-05-09",5957.919921875,5973.60009765625,5950.6298828125,5966.85009765625,0],["2005-05-10",5973.3701171875,5976.830078125,5939.47998046875,5949.7998046875,0],["2005-05-11",5900.72021484375,5925.02001953125,5900.72021484375,5917.1298828125,0],["2005-05-12",5917.990234375,5934.60009765625,5906.3701171875,5934.60009765625,0],["2005-05-13",5931.52978515625,6001.18994140625,5925.669921875,5981.47998046875,0],["2005-05-16",5992.31005859375,5997.77001953125,5925.8798828125,5925.8798828125,0],["2005-05-17",5939.31005859375,5943.919921875,5879.18994140625,5894.009765625,0],["2005-05-18",5901.080078125,5921.169921875,5889.47021484375,5890.830078125,0],["2005-05-19",5963.89990234375,5997.759765625,5958.33984375,5970.7099609375,0],["2005-05-20",5987.10009765625,5996.10986328125,5954.68994140625,5954.68994140625,0],["2005-05-23",5953.27978515625,5953.27978515625,5884.06005859375,5885.4501953125,0],["2005-05-24",5888.85009765625,5925.8798828125,5888.85009765625,5909.10009765625,0],["2005-05-25",5921.58984375,5956.64013671875,5879.080078125,5888.52978515625,0],["2005-05-26",5903.009765625,5939.419921875,5883.18017578125,5939.419921875,0],["2005-05-27",5966.41015625,5998.77978515625,5966.41015625,5991.5498046875,0],["2005-05-30",5996.89013671875,6009.52001953125,5971.97021484375,6009.52001953125,0],["2005-05-31",5998.89990234375,6026.52978515625,5981.240234375,6011.56005859375,0],["2005-06-01",6002.5498046875,6023.33984375,5962.8798828125,5971.6201171875,0],["2005-06-02",6008.89990234375,6065.22998046875,6008.89990234375,6039.47998046875,0],["2005-06-03",6062.77978515625,6113.490234375,6051.27001953125,6107.9501953125,0],["2005-06-06",6109.2998046875,6140.740234375,6086.41015625,6137.56982421875,0],["2005-06-07",6144.25,6146.93994140625,6096.83984375,6105.7900390625,0],["2005-06-08",6121.33984375,6170.47021484375,6121.2099609375,6161.66015625,0],["2005-06-09",6172.3701171875,6188.58984375,6144.27001953125,6145.919921875,0],["2005-06-10",6188.10009765625,6198.2998046875,6158.1298828125,6192.35009765625,0],["2005-06-13",6194.89990234375,6236.14990234375,6167.77978515625,6231.0498046875,0],["2005-06-14",6244.56005859375,6266.25,6205.759765625,6205.759765625,0],["2005-06-15",6219.7998046875,6252.10009765625,6215.72998046875,6252.10009765625,0],["2005-06-16",6298.35009765625,6298.35009765625,6249.0,6282.41015625,0],["2005-06-17",6304.240234375,6357.39013671875,6293.22998046875,6293.56005859375,0],["2005-06-20",6311.669921875,6315.2900390625,6272.97021484375,6296.89013671875,0],["2005-06-21",6304.330078125,6304.8798828125,6265.68994140625,6278.4599609375,0],["2005-06-22",6291.91015625,6381.22998046875,6291.91015625,6357.830078125,0],["2005-06-23",6382.60009765625,6401.81005859375,6369.2099609375,6373.85986328125,0],["2005-06-24",6350.740234375,6363.8798828125,6324.22021484375,6340.68994140625,0],["2005-06-27",6307.60986328125,6342.4501953125,6279.39013671875,6302.990234375,0],["2005-06-28",6303.66015625,6323.10009765625,6294.18017578125,6316.83984375,0],["2005-06-29",6370.14013671875,6375.68017578125,6231.64990234375,6231.64990234375,0],["2005-06-30",6278.75,6280.52978515625,6240.83984375,6241.93994140625,0],["2005-07-01",6240.080078125,6275.47998046875,6195.169921875,6272.14013671875,0],["2005-07-04",6269.6298828125,6288.9599609375,6257.89990234375,6271.2001953125,0],["2005-07-05",6269.77978515625,6279.2001953125,6232.0400390625,6232.0400390625,0],["2005-07-06",6249.2900390625,6256.89990234375,6221.02978515625,6222.0498046875,0],["2005-07-07",6219.4599609375,6221.58984375,6180.580078125,6212.60009765625,0],["2005-07-08",6199.7900390625,6230.509765625,6186.7900390625,6201.39990234375,0],["2005-07-11",6255.39990234375,6305.60986328125,6249.41015625,6298.85986328125,0],["2005-07-12",6337.5,6365.759765625,6337.5,6358.81005859375,0],["2005-07-13",6360.60009765625,6406.990234375,6352.2099609375,6377.08984375,0],["2005-07-14",6403.080078125,6427.31982421875,6375.75,6418.35009765625,0],["2005-07-15",6428.43994140625,6454.330078125,6410.58984375,6410.58984375,0],["2005-07-19",6403.7099609375,6432.580078125,6387.85986328125,6416.33984375,0],["2005-07-20",6438.22021484375,6480.97021484375,6415.77978515625,6423.81005859375,0],["2005-07-21",6344.83984375,6478.64013671875,6344.83984375,6394.02978515625,0],["2005-07-22",6412.8701171875,6415.43017578125,6365.3798828125,6380.72998046875,0],["2005-07-25",6406.4501953125,6434.4501953125,6400.10986328125,6420.4501953125,0],["2005-07-26",6416.22021484375,6439.97998046875,6366.16015625,6366.16015625,0],["2005-07-27",6364.009765625,6376.0498046875,6305.93017578125,6327.25,0],["2005-07-28",6347.89013671875,6375.64013671875,6326.0,6375.64013671875,0],["2005-07-29",6409.56005859375,6420.64013671875,6310.6298828125,6311.97998046875,0],["2005-08-01",6320.669921875,6327.830078125,6290.93017578125,6307.93017578125,0],["2005-08-02",6344.39990234375,6360.43017578125,6296.77978515625,6343.5400390625,0],["2005-08-03",6391.68017578125,6455.56982421875,6379.509765625,6455.56982421875,0],["2005-08-04",6481.6201171875,6481.6201171875,6439.89013671875,6446.009765625,0],["2005-08-08",6400.0400390625,6408.0498046875,6375.89013671875,6380.02978515625,0],["2005-08-09",6374.60009765625,6397.3701171875,6361.18994140625,6380.0,0],["2005-08-10",6408.85986328125,6430.1298828125,6356.83984375,6356.83984375,0],["2005-08-11",6362.6201171875,6380.39013671875,6326.3701171875,6353.7099609375,0],["2005-08-12",6389.27001953125,6398.72021484375,6350.89990234375,6350.89990234375,0],["2005-08-15",6344.8798828125,6344.8798828125,6238.02001953125,6245.1298828125,0],["2005-08-16",6262.8701171875,6266.330078125,6207.580078125,6242.39990234375,0],["2005-08-17",6216.080078125,6256.10986328125,6213.58984375,6241.919921875,0],["2005-08-18",6252.31982421875,6260.27978515625,6204.419921875,6205.08984375,0],["2005-08-19",6190.330078125,6190.330078125,6138.6201171875,6158.93994140625,0],["2005-08-22",6194.89013671875,6207.9501953125,6181.509765625,6206.64990234375,0],["2005-08-23",6211.14990234375,6234.31005859375,6195.18017578125,6195.18017578125,0],["2005-08-24",6174.25,6174.7900390625,6126.97021484375,6127.240234375,0],["2005-08-25",6103.4599609375,6153.6201171875,6097.22998046875,6109.66015625,0],["2005-08-26",6130.830078125,6148.9501953125,6107.0,6136.5498046875,0],["2005-08-29",6117.27001953125,6130.7900390625,6031.2001953125,6049.43994140625,0],["2005-08-30",6087.85986328125,6087.85986328125,6021.97021484375,6032.1201171875,0],["2005-08-31",6041.85986328125,6078.169921875,5976.39990234375,6033.47021484375,0],["2005-09-02",6081.7099609375,6116.0498046875,6075.35009765625,6116.0498046875,0],["2005-09-05",6131.9501953125,6131.9501953125,6094.0,6098.77978515625,0],["2005-09-06",6141.27978515625,6145.2998046875,6123.83984375,6140.14013671875,0],["2005-09-07",6168.509765625,6168.509765625,6130.56005859375,6141.14013671875,0],["2005-09-08",6157.47021484375,6170.0,6140.33984375,6149.8798828125,0],["2005-09-09",6161.7998046875,6167.89990234375,6108.39990234375,6119.06005859375,0],["2005-09-12",6155.3798828125,6166.10986328125,6130.990234375,6164.97998046875,0],["2005-09-13",6170.3701171875,6186.1201171875,6156.1201171875,6169.080078125,0],["2005-09-14",6159.97021484375,6172.89013671875,6132.990234375,6148.7001953125,0],["2005-09-15",6132.4501953125,6139.990234375,6079.56982421875,6082.56005859375,0],["2005-09-16",6080.18994140625,6086.8798828125,6015.56005859375,6031.240234375,0],["2005-09-19",6044.16015625,6050.39990234375,6023.080078125,6035.58984375,0],["2005-09-20",6015.97998046875,6115.5400390625,5994.4599609375,6105.35009765625,0],["2005-09-21",6099.1298828125,6121.6201171875,6066.3701171875,6067.33984375,0],["2005-09-22",6017.25,6039.85009765625,5966.16015625,5972.06005859375,0],["2005-09-23",5957.7900390625,5973.72021484375,5899.58984375,5925.5400390625,0],["2005-09-26",5967.68994140625,5975.97998046875,5894.990234375,5930.2001953125,0],["2005-09-27",5929.8701171875,5966.97021484375,5905.43994140625,5945.0498046875,0],["2005-09-28",5943.1201171875,5961.2099609375,5912.8798828125,5931.3798828125,0],["2005-09-29",5932.7900390625,6009.990234375,5931.02001953125,6009.990234375,0],["2005-09-30",6053.58984375,6118.60986328125,6047.2001953125,6118.60986328125,0],["2005-10-03",6128.97021484375,6139.22021484375,6090.77978515625,6123.919921875,0],["2005-10-04",6141.740234375,6158.68017578125,6114.02001953125,6142.1201171875,0],["2005-10-05",6136.66015625,6171.8701171875,6125.10986328125,6135.009765625,0],["2005-10-06",6094.18017578125,6105.0498046875,6075.669921875,6095.81005859375,0],["2005-10-07",6090.990234375,6112.830078125,6076.14990234375,6081.83984375,0],["2005-10-11",6097.8798828125,6112.68017578125,6065.56982421875,6066.58984375,0],["2005-10-12",6042.14990234375,6045.72998046875,5987.39990234375,5987.39990234375,0],["2005-10-13",5970.10009765625,5974.02978515625,5928.85986328125,5960.10986328125,0],["2005-10-14",5987.0498046875,6006.9599609375,5967.7099609375,5969.06982421875,0],["2005-10-17",5990.22998046875,5991.35009765625,5826.27001953125,5826.27001953125,0],["2005-10-18",5853.27978515625,5865.240234375,5805.7001953125,5830.7900390625,0],["2005-10-19",5788.830078125,5788.830078125,5692.27978515625,5694.16015625,0],["2005-10-20",5719.02978515625,5763.72021484375,5647.919921875,5748.0,0],["2005-10-21",5678.6201171875,5761.16015625,5678.6201171875,5738.759765625,0],["2005-10-24",5761.330078125,5766.35009765625,5713.6298828125,5717.27978515625,0],["2005-10-25",5796.81005859375,5803.669921875,5721.31005859375,5721.31005859375,0],["2005-10-26",5731.8701171875,5739.93994140625,5672.89013671875,5700.72021484375,0],["2005-10-27",5663.240234375,5717.0498046875,5632.22998046875,5661.18017578125,0],["2005-10-28",5646.7998046875,5690.97998046875,5618.89990234375,5632.97021484375,0],["2005-10-31",5692.81982421875,5774.60986328125,5681.2001953125,5764.2998046875,0],["2005-11-01",5803.25,5829.81982421875,5786.64013671875,5798.41015625,0],["2005-11-02",5832.33984375,5870.3701171875,5816.89990234375,5870.3701171875,0],["2005-11-03",5907.22021484375,5908.68994140625,5855.1298828125,5858.009765625,0],["2005-11-04",5907.27001953125,5930.240234375,5888.39990234375,5911.740234375,0],["2005-11-07",5905.35986328125,5905.35986328125,5842.3701171875,5860.39013671875,0],["2005-11-08",5865.91015625,5867.06982421875,5836.240234375,5849.6298828125,0],["2005-11-09",5843.97021484375,5971.06005859375,5843.39013671875,5971.06005859375,0],["2005-11-10",5987.27978515625,6021.3798828125,5971.89013671875,5988.3701171875,0],["2005-11-11",6050.8701171875,6075.259765625,6019.06005859375,6075.259765625,0],["2005-11-14",6066.240234375,6090.8701171875,6061.22021484375,6083.6201171875,0],["2005-11-15",6072.47998046875,6073.43994140625,6003.47998046875,6030.740234375,0],["2005-11-16",6021.60986328125,6079.2998046875,6002.18017578125,6046.2001953125,0],["2005-11-17",6063.08984375,6063.08984375,5994.91015625,6020.93994140625,0],["2005-11-18",6084.06982421875,6121.60009765625,6077.97998046875,6106.740234375,0],["2005-11-21",6130.7998046875,6138.39990234375,6093.43994140625,6103.419921875,0],["2005-11-22",6091.77001953125,6094.68017578125,6050.240234375,6059.18994140625,0],["2005-11-23",6095.18017578125,6123.52001953125,6074.330078125,6123.52001953125,0],["2005-11-24",6122.97021484375,6143.8701171875,6104.10986328125,6111.89013671875,0],["2005-11-25",6133.7001953125,6145.009765625,6122.169921875,6128.2001953125,0],["2005-11-28",6167.080078125,6212.35009765625,6156.2900390625,6203.83984375,0],["2005-11-29",6192.93994140625,6207.0498046875,6139.509765625,6139.509765625,0],["2005-11-30",6172.9599609375,6206.4501953125,6171.3798828125,6203.47021484375,0],["2005-12-01",6196.35986328125,6202.91015625,6162.85986328125,6179.81982421875,0],["2005-12-02",6254.35009765625,6258.33984375,6209.77001953125,6228.9501953125,0],["2005-12-05",6280.81005859375,6348.31005859375,6244.490234375,6348.31005859375,0],["2005-12-06",6319.1298828125,6364.169921875,6318.9501953125,6350.52001953125,0],["2005-12-07",6362.509765625,6370.81982421875,6290.60009765625,6329.52001953125,0],["2005-12-08",6302.080078125,6316.580078125,6223.35009765625,6249.18994140625,0],["2005-12-09",6269.93994140625,6274.0400390625,6233.22998046875,6264.35986328125,0],["2005-12-12",6272.60986328125,6272.60986328125,6206.830078125,6266.2900390625,0],["2005-12-13",6270.240234375,6282.22998046875,6242.41015625,6261.18017578125,0],["2005-12-14",6272.47998046875,6280.52001953125,6227.35009765625,6235.35009765625,0],["2005-12-15",6240.3701171875,6259.2099609375,6227.25,6258.47021484375,0],["2005-12-16",6293.41015625,6375.330078125,6293.41015625,6350.68994140625,0],["2005-12-19",6386.35986328125,6439.2001953125,6374.490234375,6431.419921875,0],["2005-12-20",6428.25,6443.89013671875,6413.4599609375,6427.83984375,0],["2005-12-21",6442.31982421875,6481.56005859375,6427.85986328125,6471.89013671875,0],["2005-12-22",6501.3701171875,6504.08984375,6417.2001953125,6417.2001953125,0],["2005-12-23",6450.64990234375,6516.10986328125,6426.22998046875,6512.6298828125,0],["2005-12-26",6565.669921875,6573.97021484375,6530.759765625,6534.77001953125,0],["2005-12-27",6539.2900390625,6570.419921875,6505.4599609375,6531.58984375,0],["2005-12-28",6492.7998046875,6530.02001953125,6479.33984375,6524.39990234375,0],["2005-12-29",6549.72021484375,6600.1201171875,6546.75,6575.52978515625,0],["2005-12-30",6589.83984375,6600.169921875,6548.33984375,6548.33984375,0],["2006-01-02",6457.60986328125,6492.919921875,6424.02978515625,6462.06005859375,0],["2006-01-03",6476.2001953125,6591.77001953125,6457.08984375,6591.77001953125,0],["2006-01-04",6658.31982421875,6670.9599609375,6579.66015625,6616.43994140625,0],["2006-01-05",6669.7998046875,6717.1201171875,6666.83984375,6709.8701171875,0],["2006-01-06",6757.41015625,6761.009765625,6676.64990234375,6694.81982421875,0],["2006-01-09",6752.08984375,6763.85986328125,6708.58984375,6742.39013671875,0],["2006-01-10",6751.56005859375,6751.56005859375,6678.83984375,6707.39990234375,0],["2006-01-11",6702.47021484375,6741.919921875,6650.60986328125,6735.89013671875,0],["2006-01-12",6782.14990234375,6797.2001953125,6725.56982421875,6725.60986328125,0],["2006-01-13",6729.580078125,6729.580078125,6669.64013671875,6682.35009765625,0],["2006-01-16",6680.8798828125,6733.52001953125,6664.7998046875,6724.18017578125,0],["2006-01-17",6752.240234375,6775.72998046875,6711.0400390625,6711.0400390625,0],["2006-01-18",6620.77001953125,6629.43994140625,6467.72998046875,6498.919921875,0],["2006-01-19",6514.7099609375,6545.89013671875,6442.77978515625,6512.2900390625,0],["2006-01-20",6571.64013671875,6571.64013671875,6475.2998046875,6486.6298828125,0],["2006-01-23",6385.8798828125,6417.72021484375,6373.6298828125,6381.97021484375,0],["2006-01-24",6418.580078125,6478.5,6418.580078125,6451.93994140625,0],["2006-01-25",6500.6298828125,6536.89013671875,6477.33984375,6532.18017578125,0],["2006-02-03",6592.18994140625,6626.43017578125,6547.169921875,6594.60009765625,0],["2006-02-06",6568.35009765625,6719.9599609375,6530.7998046875,6719.9599609375,0],["2006-02-07",6692.419921875,6747.43017578125,6681.52978515625,6720.080078125,0],["2006-02-08",6712.8701171875,6715.18017578125,6623.22998046875,6624.10986328125,0],["2006-02-09",6696.64990234375,6700.85986328125,6620.31982421875,6630.1298828125,0],["2006-02-10",6652.330078125,6652.330078125,6574.009765625,6594.919921875,0],["2006-02-13",6591.990234375,6623.5498046875,6557.759765625,6562.2900390625,0],["2006-02-14",6553.27978515625,6613.85986328125,6540.7099609375,6612.97021484375,0],["2006-02-15",6628.97998046875,6659.52001953125,6592.93994140625,6598.490234375,0],["2006-02-16",6661.2998046875,6701.740234375,6647.02978515625,6683.93017578125,0],["2006-02-17",6723.66015625,6726.72998046875,6665.6298828125,6673.75,0],["2006-02-20",6652.5498046875,6697.31005859375,6631.81005859375,6686.5498046875,0],["2006-02-21",6708.2099609375,6717.52978515625,6631.509765625,6631.509765625,0],["2006-02-22",6634.830078125,6650.7099609375,6503.7001953125,6530.7001953125,0],["2006-02-23",6523.85009765625,6528.5,6466.2099609375,6474.68994140625,0],["2006-02-24",6474.0498046875,6538.22021484375,6473.7998046875,6538.22021484375,0],["2006-02-27",6496.5498046875,6567.91015625,6481.990234375,6561.6298828125,0],["2006-03-01",6518.0,6636.919921875,6518.0,6613.39013671875,0],["2006-03-02",6678.4599609375,6685.4501953125,6637.89990234375,6642.9599609375,0],["2006-03-03",6643.7900390625,6659.43994140625,6543.43017578125,6553.66015625,0],["2006-03-06",6547.72998046875,6582.2099609375,6531.5,6575.77978515625,0],["2006-03-07",6553.97021484375,6557.14990234375,6494.14990234375,6494.14990234375,0],["2006-03-08",6487.06982421875,6521.27001953125,6436.14013671875,6459.56982421875,0],["2006-03-09",6476.9599609375,6505.56005859375,6465.22998046875,6486.47021484375,0],["2006-03-10",6492.0400390625,6528.56005859375,6473.18017578125,6490.68017578125,0],["2006-03-13",6520.35986328125,6551.1298828125,6502.509765625,6544.6298828125,0],["2006-03-14",6532.25,6545.1201171875,6444.14013671875,6460.009765625,0],["2006-03-15",6516.14013671875,6534.60986328125,6478.7099609375,6518.7001953125,0],["2006-03-16",6528.14013671875,6594.18017578125,6504.97998046875,6504.97998046875,0],["2006-03-17",6507.5498046875,6530.43017578125,6471.7099609375,6528.56982421875,0],["2006-03-20",6554.18017578125,6569.52978515625,6510.580078125,6516.52001953125,0],["2006-03-21",6525.2998046875,6536.009765625,6458.02978515625,6458.02978515625,0],["2006-03-22",6419.4599609375,6441.27001953125,6387.35986328125,6391.259765625,0],["2006-03-23",6412.66015625,6418.47998046875,6344.72998046875,6364.60009765625,0],["2006-03-24",6366.9599609375,6401.6201171875,6351.89013671875,6376.6201171875,0],["2006-03-27",6408.2001953125,6430.22998046875,6399.080078125,6421.85009765625,0],["2006-03-28",6433.22998046875,6469.669921875,6424.93994140625,6453.85009765625,0],["2006-03-29",6447.7001953125,6498.02978515625,6444.39990234375,6498.02978515625,0],["2006-03-30",6540.81005859375,6559.2099609375,6504.75,6546.06005859375,0],["2006-03-31",6564.85986328125,6632.6298828125,6564.85986328125,6613.97021484375,0],["2006-04-03",6627.31982421875,6672.10986328125,6615.97998046875,6660.759765625,0],["2006-04-04",6679.81982421875,6684.10009765625,6651.9599609375,6665.60009765625,0],["2006-04-06",6724.97021484375,6760.81982421875,6710.68017578125,6760.81982421875,0],["2006-04-07",6758.81982421875,6802.93994140625,6722.39013671875,6781.93994140625,0],["2006-04-10",6759.3798828125,6815.72998046875,6758.06982421875,6780.64013671875,0],["2006-04-11",6772.9599609375,6775.64990234375,6723.22998046875,6757.169921875,0],["2006-04-12",6710.6201171875,6813.66015625,6709.830078125,6808.5,0],["2006-04-13",6850.18994140625,6868.740234375,6828.9501953125,6855.740234375,0],["2006-04-14",6888.18017578125,6952.5400390625,6876.47021484375,6952.5400390625,0],["2006-04-17",6982.47021484375,7015.91015625,6950.580078125,7000.08984375,0],["2006-04-18",7007.4501953125,7007.4501953125,6918.4599609375,6989.4599609375,0],["2006-04-19",7073.31982421875,7093.43017578125,7038.77978515625,7038.77978515625,0],["2006-04-20",7061.3798828125,7107.68017578125,7030.89013671875,7102.740234375,0],["2006-04-21",7130.68017578125,7160.740234375,7092.93017578125,7093.0498046875,0],["2006-04-24",7066.18994140625,7141.2900390625,7057.18994140625,7096.0400390625,0],["2006-04-25",7125.89990234375,7166.47021484375,7052.89990234375,7059.93994140625,0],["2006-04-26",7080.6201171875,7173.56005859375,7047.9599609375,7168.97998046875,0],["2006-04-27",7203.75,7229.35009765625,7136.2099609375,7136.2099609375,0],["2006-04-28",7172.31005859375,7184.3701171875,7103.8701171875,7171.77001953125,0],["2006-05-02",7174.93017578125,7217.3701171875,7141.91015625,7199.60009765625,0],["2006-05-03",7242.0400390625,7265.169921875,7233.83984375,7242.3701171875,0],["2006-05-04",7280.81982421875,7351.8701171875,7278.490234375,7345.0400390625,0],["2006-05-05",7409.64990234375,7455.830078125,7355.419921875,7370.43994140625,0],["2006-05-08",7438.41015625,7474.0498046875,7401.990234375,7474.0498046875,0],["2006-05-09",7470.009765625,7476.06982421875,7364.18994140625,7388.93994140625,0],["2006-05-10",7398.27001953125,7426.3701171875,7272.39013671875,7324.7099609375,0],["2006-05-11",7271.75,7361.4501953125,7254.97021484375,7361.4501953125,0],["2006-05-12",7269.919921875,7326.47998046875,7267.7900390625,7278.9599609375,0],["2006-05-15",7225.7998046875,7240.919921875,7167.02978515625,7176.35009765625,0],["2006-05-16",7202.35009765625,7202.89990234375,7069.89990234375,7069.89990234375,0],["2006-05-17",7116.75,7144.27978515625,7057.990234375,7116.830078125,0],["2006-05-18",6989.47998046875,7045.8701171875,6987.64990234375,7034.02978515625,0],["2006-05-19",7040.419921875,7097.27001953125,7010.68994140625,7074.14990234375,0],["2006-05-22",7111.419921875,7112.419921875,6938.259765625,6938.259765625,0],["2006-05-23",6874.08984375,6909.580078125,6833.97998046875,6843.97998046875,0],["2006-05-24",6904.27978515625,6932.27978515625,6791.10986328125,6877.009765625,0],["2006-05-25",6892.27001953125,6914.4501953125,6842.919921875,6861.64990234375,0],["2006-05-26",6951.759765625,6976.330078125,6856.5498046875,6879.509765625,0],["2006-05-29",6913.10009765625,6919.9599609375,6864.759765625,6878.8798828125,0],["2006-05-30",6910.2998046875,6912.9501953125,6829.39990234375,6846.9501953125,0],["2006-06-01",6874.66015625,6922.33984375,6868.419921875,6872.83984375,0],["2006-06-02",6951.419921875,6967.08984375,6885.39013671875,6959.64013671875,0],["2006-06-05",6956.77001953125,6967.3798828125,6700.47021484375,6715.27001953125,0],["2006-06-06",6684.580078125,6738.77978515625,6621.169921875,6730.27001953125,0],["2006-06-07",6691.5,6699.5400390625,6612.740234375,6612.740234375,0],["2006-06-08",6562.10009765625,6564.10009765625,6331.81005859375,6331.81005859375,0],["2006-06-09",6389.97998046875,6451.169921875,6268.919921875,6444.6298828125,0],["2006-06-12",6384.31982421875,6443.2099609375,6339.240234375,6442.89990234375,0],["2006-06-13",6349.08984375,6401.5498046875,6328.3798828125,6337.2099609375,0],["2006-06-14",6343.66015625,6494.919921875,6340.27978515625,6469.009765625,0],["2006-06-15",6531.81005859375,6535.1298828125,6418.77001953125,6426.39013671875,0],["2006-06-16",6589.7001953125,6629.330078125,6550.1298828125,6575.77001953125,0],["2006-06-19",6576.5498046875,6603.97998046875,6541.330078125,6583.0400390625,0],["2006-06-20",6536.10986328125,6552.169921875,6324.68994140625,6363.5498046875,0],["2006-06-21",6354.43017578125,6399.22021484375,6290.6298828125,6299.58984375,0],["2006-06-22",6427.7099609375,6487.91015625,6397.1298828125,6485.14990234375,0],["2006-06-23",6432.4599609375,6462.91015625,6362.22998046875,6452.31005859375,0],["2006-06-26",6464.39990234375,6548.93994140625,6448.509765625,6523.68017578125,0],["2006-06-27",6520.77001953125,6622.81005859375,6513.02978515625,6572.39013671875,0],["2006-06-28",6500.3798828125,6540.93017578125,6481.64990234375,6540.93017578125,0],["2006-06-29",6578.580078125,6623.39013671875,6574.39990234375,6607.39013671875,0],["2006-06-30",6731.06982421875,6731.06982421875,6682.3798828125,6704.41015625,0],["2006-07-03",6727.22998046875,6735.33984375,6705.25,6718.5,0],["2006-07-04",6748.47021484375,6789.5498046875,6722.39013671875,6734.509765625,0],["2006-07-05",6709.2099609375,6741.52001953125,6651.5498046875,6659.9599609375,0],["2006-07-06",6630.0400390625,6659.06982421875,6608.490234375,6659.06982421875,0],["2006-07-07",6651.02001953125,6671.740234375,6628.4599609375,6660.60986328125,0],["2006-07-10",6609.85986328125,6694.75,6588.5498046875,6682.4599609375,0],["2006-07-11",6672.31982421875,6702.64013671875,6639.1298828125,6639.1298828125,0],["2006-07-12",6681.89990234375,6725.419921875,6612.33984375,6634.08984375,0],["2006-07-13",6591.56005859375,6624.0400390625,6562.5400390625,6567.60009765625,0],["2006-07-14",6472.2900390625,6489.64990234375,6413.919921875,6428.02978515625,0],["2006-07-17",6402.77001953125,6416.41015625,6232.490234375,6257.7998046875,0],["2006-07-18",6257.4501953125,6293.1201171875,6244.14990234375,6285.31005859375,0],["2006-07-19",6317.580078125,6359.81982421875,6277.240234375,6277.240234375,0],["2006-07-20",6423.60986328125,6446.2900390625,6393.89013671875,6443.740234375,0],["2006-07-21",6396.7001953125,6423.52001953125,6373.58984375,6420.009765625,0],["2006-07-24",6316.830078125,6363.68017578125,6308.72021484375,6359.6298828125,0],["2006-07-25",6433.31982421875,6435.830078125,6390.990234375,6390.990234375,0],["2006-07-26",6389.490234375,6406.66015625,6360.10986328125,6376.39013671875,0],["2006-07-27",6379.39990234375,6461.919921875,6373.10986328125,6459.25,0],["2006-07-28",6450.0400390625,6490.35986328125,6448.3701171875,6480.06982421875,0],["2006-07-31",6528.22998046875,6531.10986328125,6428.259765625,6454.580078125,0],["2006-08-01",6464.58984375,6478.33984375,6435.93017578125,6441.4599609375,0],["2006-08-02",6426.22998046875,6488.68017578125,6421.77978515625,6471.419921875,0],["2006-08-03",6496.009765625,6514.89990234375,6460.02978515625,6462.31982421875,0],["2006-08-04",6483.06982421875,6491.669921875,6421.5498046875,6442.60986328125,0],["2006-08-07",6425.990234375,6450.06005859375,6405.08984375,6416.60986328125,0],["2006-08-08",6442.68017578125,6502.14013671875,6441.16015625,6502.14013671875,0],["2006-08-09",6493.89013671875,6574.490234375,6488.58984375,6573.22021484375,0],["2006-08-10",6555.27978515625,6606.27978515625,6555.27978515625,6578.60986328125,0],["2006-08-11",6612.47998046875,6617.22998046875,6559.27001953125,6571.10009765625,0],["2006-08-14",6588.47021484375,6634.72998046875,6587.35986328125,6611.89990234375,0],["2006-08-15",6628.5,6628.5,6595.35009765625,6615.1298828125,0],["2006-08-16",6686.22998046875,6699.830078125,6663.06982421875,6696.6298828125,0],["2006-08-17",6752.990234375,6761.7900390625,6722.580078125,6733.4599609375,0],["2006-08-18",6761.39990234375,6761.39990234375,6719.75,6721.080078125,0],["2006-08-21",6715.72021484375,6715.72021484375,6498.18017578125,6505.919921875,0],["2006-08-22",6524.72021484375,6590.2001953125,6517.27978515625,6590.2001953125,0],["2006-08-23",6584.66015625,6587.4599609375,6454.7099609375,6556.330078125,0],["2006-08-24",6540.02978515625,6570.6201171875,6525.35986328125,6550.64013671875,0],["2006-08-25",6594.81982421875,6600.93994140625,6526.22021484375,6526.22021484375,0],["2006-08-28",6515.080078125,6515.080078125,6422.3798828125,6444.759765625,0],["2006-08-29",6485.97998046875,6500.89013671875,6460.669921875,6479.91015625,0],["2006-08-30",6523.68017578125,6602.81005859375,6523.68017578125,6587.1201171875,0],["2006-08-31",6647.669921875,6667.6201171875,6611.77001953125,6611.77001953125,0],["2006-09-01",6631.830078125,6658.1298828125,6625.22998046875,6651.4599609375,0],["2006-09-04",6706.509765625,6761.64990234375,6706.509765625,6750.77978515625,0],["2006-09-05",6764.9501953125,6766.81005859375,6725.580078125,6734.72998046875,0],["2006-09-06",6712.7998046875,6747.97998046875,6661.56005859375,6688.39990234375,0],["2006-09-07",6638.7900390625,6689.2001953125,6630.25,6685.22998046875,0],["2006-09-08",6664.10986328125,6718.830078125,6654.77001953125,6693.10986328125,0],["2006-09-11",6714.35986328125,6802.83984375,6674.5498046875,6693.8798828125,0],["2006-09-12",6698.3798828125,6698.3798828125,6620.7099609375,6625.72998046875,0],["2006-09-13",6687.7099609375,6690.2900390625,6631.97021484375,6664.8701171875,0],["2006-09-14",6687.56982421875,6691.509765625,6550.02978515625,6598.8701171875,0],["2006-09-15",6585.02978515625,6681.08984375,6575.8701171875,6681.08984375,0],["2006-09-18",6784.77001953125,6886.2998046875,6775.1201171875,6882.47998046875,0],["2006-09-19",6897.58984375,6915.080078125,6858.85009765625,6881.8701171875,0],["2006-09-20",6850.39990234375,6890.6298828125,6839.68994140625,6877.77001953125,0],["2006-09-21",6924.3701171875,6938.93017578125,6862.27978515625,6889.89013671875,0],["2006-09-22",6872.259765625,6890.89990234375,6854.02001953125,6885.60009765625,0],["2006-09-25",6879.68017578125,6921.35986328125,6844.330078125,6911.2099609375,0],["2006-09-26",6945.0400390625,6958.7900390625,6899.3701171875,6901.75,0],["2006-09-27",6957.080078125,6961.7099609375,6922.990234375,6946.27001953125,0],["2006-09-28",6955.60009765625,6961.919921875,6858.02978515625,6885.1201171875,0],["2006-09-29",6887.39013671875,6903.72021484375,6860.52001953125,6883.0498046875,0],["2006-10-02",6907.43017578125,6961.77978515625,6907.43017578125,6960.9501953125,0],["2006-10-03",6942.06982421875,6976.6201171875,6935.7998046875,6956.8798828125,0],["2006-10-04",6967.77001953125,6980.669921875,6874.97998046875,6874.97998046875,0],["2006-10-05",6955.740234375,7004.419921875,6926.72998046875,6997.240234375,0],["2006-10-11",6984.4501953125,7022.490234375,6984.4501953125,7006.669921875,0],["2006-10-12",7032.759765625,7039.93017578125,6983.4599609375,6984.580078125,0],["2006-10-13",7060.18994140625,7096.509765625,7046.64990234375,7068.7998046875,0],["2006-10-16",7102.97021484375,7159.85009765625,7099.10986328125,7151.419921875,0],["2006-10-17",7133.85009765625,7133.85009765625,7070.2998046875,7075.1298828125,0],["2006-10-18",7021.9599609375,7035.4501953125,6980.06982421875,7017.60009765625,0],["2006-10-19",7000.68017578125,7045.990234375,6986.85009765625,6995.830078125,0],["2006-10-20",7029.64990234375,7048.08984375,7021.33984375,7039.3701171875,0],["2006-10-23",7041.7001953125,7043.47998046875,7008.1298828125,7040.259765625,0],["2006-10-24",7075.81005859375,7120.240234375,7070.169921875,7097.419921875,0],["2006-10-25",7099.93994140625,7110.93017578125,7059.89013671875,7059.89013671875,0],["2006-10-26",7083.14990234375,7119.5498046875,7080.83984375,7080.83984375,0],["2006-10-27",7112.5400390625,7132.2900390625,7082.68017578125,7086.740234375,0],["2006-10-30",7050.0498046875,7050.0498046875,6995.10009765625,6995.2001953125,0],["2006-10-31",7020.35009765625,7025.2099609375,7004.14990234375,7021.31982421875,0],["2006-11-01",7036.06982421875,7058.68994140625,7013.990234375,7013.990234375,0],["2006-11-02",7008.419921875,7089.7001953125,7005.1298828125,7078.10009765625,0],["2006-11-03",7079.7099609375,7186.97998046875,7079.7099609375,7161.60986328125,0],["2006-11-06",7036.89013671875,7160.66015625,7036.89013671875,7120.43994140625,0],["2006-11-07",7198.89990234375,7219.06005859375,7180.75,7184.64990234375,0],["2006-11-08",7200.77001953125,7207.330078125,7176.66015625,7178.33984375,0],["2006-11-09",7209.89990234375,7242.4501953125,7146.72021484375,7151.1298828125,0],["2006-11-10",7159.7998046875,7176.06005859375,7130.56982421875,7174.2001953125,0],["2006-11-13",7182.77978515625,7191.08984375,7136.06005859375,7136.06005859375,0],["2006-11-14",7185.66015625,7216.64013671875,7168.85009765625,7204.0400390625,0],["2006-11-15",7254.47021484375,7269.009765625,7229.02001953125,7236.85009765625,0],["2006-11-16",7272.5,7290.25,7240.25,7257.47998046875,0],["2006-11-17",7282.3798828125,7287.91015625,7251.64990234375,7259.5400390625,0],["2006-11-20",7266.39990234375,7270.27978515625,7228.97021484375,7261.47998046875,0],["2006-11-21",7258.6298828125,7320.06005859375,7245.419921875,7309.68994140625,0],["2006-11-22",7330.009765625,7350.6298828125,7314.35986328125,7348.77001953125,0],["2006-11-23",7371.2998046875,7430.89990234375,7368.009765625,7384.68994140625,0],["2006-11-24",7394.75,7427.35986328125,7366.080078125,7427.35986328125,0],["2006-11-27",7494.58984375,7506.06982421875,7463.8798828125,7498.14990234375,0],["2006-11-28",7447.669921875,7483.43017578125,7444.93994140625,7444.93994140625,0],["2006-11-29",7476.5400390625,7513.509765625,7431.8701171875,7474.18994140625,0],["2006-11-30",7527.47021484375,7567.72021484375,7500.240234375,7567.72021484375,0],["2006-12-01",7587.509765625,7621.81005859375,7557.6201171875,7613.56982421875,0],["2006-12-04",7622.08984375,7659.83984375,7590.919921875,7647.009765625,0],["2006-12-05",7700.14990234375,7703.25,7575.14013671875,7609.89990234375,0],["2006-12-06",7634.7900390625,7697.240234375,7620.97998046875,7693.330078125,0],["2006-12-07",7697.1201171875,7716.85009765625,7669.22021484375,7686.52001953125,0],["2006-12-08",7658.0400390625,7658.0400390625,7601.2998046875,7636.2998046875,0],["2006-12-11",7635.68994140625,7635.72021484375,7582.6201171875,7612.1201171875,0],["2006-12-12",7604.75,7604.75,7441.009765625,7458.56005859375,0],["2006-12-13",7480.0400390625,7494.490234375,7369.08984375,7450.2998046875,0],["2006-12-14",7456.31005859375,7492.2998046875,7428.3798828125,7480.41015625,0],["2006-12-15",7546.81005859375,7568.02001953125,7531.47998046875,7538.81982421875,0],["2006-12-18",7568.81982421875,7648.06005859375,7561.8798828125,7624.6201171875,0],["2006-12-19",7624.75,7648.759765625,7598.8798828125,7598.8798828125,0],["2006-12-20",7627.93994140625,7661.93994140625,7614.7099609375,7648.35009765625,0],["2006-12-21",7655.64013671875,7685.8798828125,7614.4501953125,7620.93994140625,0],["2006-12-22",7636.72998046875,7660.330078125,7621.47998046875,7652.47021484375,0],["2006-12-25",7658.0498046875,7667.43994140625,7635.16015625,7646.81005859375,0],["2006-12-26",7668.919921875,7749.4599609375,7668.919921875,7727.58984375,0],["2006-12-27",7761.08984375,7790.31005859375,7733.18017578125,7733.18017578125,0],["2006-12-28",7777.85986328125,7782.419921875,7720.2900390625,7732.93017578125,0],["2006-12-29",7747.6201171875,7823.72021484375,7747.6201171875,7823.72021484375,0],["2007-01-02",7871.41015625,7937.259765625,7843.60009765625,7920.7998046875,0],["2007-01-03",7954.9599609375,7999.419921875,7917.2998046875,7917.2998046875,0],["2007-01-04",7929.89013671875,7955.89990234375,7901.240234375,7934.509765625,0],["2007-01-05",7940.2001953125,7942.22998046875,7821.7099609375,7835.56982421875,0],["2007-01-08",7778.56982421875,7797.56982421875,7736.10986328125,7736.7099609375,0],["2007-01-09",7778.3798828125,7827.93017578125,7778.3798828125,7790.009765625,0],["2007-01-10",7737.25,7748.7900390625,7682.81982421875,7698.52001953125,0],["2007-01-11",7724.10009765625,7748.9599609375,7599.5498046875,7618.5498046875,0],["2007-01-12",7713.6298828125,7769.31005859375,7704.39013671875,7761.7099609375,0],["2007-01-15",7809.91015625,7814.85009765625,7741.490234375,7783.5,0],["2007-01-16",7792.77001953125,7831.2001953125,7780.64990234375,7792.080078125,0],["2007-01-17",7757.7998046875,7841.259765625,7747.580078125,7833.97998046875,0],["2007-01-18",7852.259765625,7896.9501953125,7830.22998046875,7895.18017578125,0],["2007-01-19",7859.47021484375,7892.60986328125,7840.080078125,7840.080078125,0],["2007-01-22",7866.169921875,7871.009765625,7784.2099609375,7842.47021484375,0],["2007-01-23",7837.43994140625,7869.5498046875,7818.580078125,7852.35986328125,0],["2007-01-24",7943.240234375,7949.47998046875,7916.39013671875,7935.5400390625,0],["2007-01-25",7982.64013671875,7990.5498046875,7917.64990234375,7923.77001953125,0],["2007-01-26",7825.75,7883.5,7793.91015625,7821.31982421875,0],["2007-01-29",7831.56982421875,7838.919921875,7746.3701171875,7751.7900390625,0],["2007-01-30",7763.52978515625,7778.240234375,7725.41015625,7739.91015625,0],["2007-01-31",7759.7900390625,7778.68994140625,7637.5400390625,7699.64013671875,0],["2007-02-01",7751.2998046875,7757.6298828125,7679.77978515625,7701.5400390625,0],["2007-02-02",7754.16015625,7801.6298828125,7751.52978515625,7777.02978515625,0],["2007-02-05",7786.77001953125,7823.93994140625,7772.0498046875,7783.1201171875,0],["2007-02-06",7816.2998046875,7875.75,7802.93994140625,7875.75,0],["2007-02-07",7894.77001953125,7894.77001953125,7850.06005859375,7850.06005859375,0],["2007-02-08",7875.52001953125,7884.72998046875,7790.6298828125,7842.22021484375,0],["2007-02-09",7847.18017578125,7884.5498046875,7822.52978515625,7859.52978515625,0],["2007-02-12",7826.4599609375,7826.4599609375,7764.509765625,7776.35986328125,0],["2007-02-13",7782.06982421875,7800.8701171875,7725.81005859375,7736.830078125,0],["2007-02-14",7800.97998046875,7812.18017578125,7764.31005859375,7809.4501953125,0],["2007-02-26",7939.39990234375,7950.2001953125,7899.5498046875,7900.2001953125,0],["2007-02-27",7908.7900390625,7939.5,7881.919921875,7901.9599609375,0],["2007-03-01",7707.6298828125,7761.39990234375,7663.169921875,7678.669921875,0],["2007-03-02",7653.35009765625,7695.14990234375,7625.990234375,7670.77001953125,0],["2007-03-05",7565.9501953125,7565.9501953125,7306.06982421875,7344.56005859375,0],["2007-03-06",7379.080078125,7452.83984375,7349.97998046875,7451.06005859375,0],["2007-03-07",7516.2099609375,7519.4599609375,7449.669921875,7480.89013671875,0],["2007-03-08",7517.77001953125,7573.8701171875,7510.43994140625,7573.8701171875,0],["2007-03-09",7615.81005859375,7619.35009765625,7550.830078125,7568.2001953125,0],["2007-03-12",7611.14990234375,7640.14013671875,7590.81982421875,7629.14990234375,0],["2007-03-13",7664.7001953125,7694.58984375,7661.759765625,7684.0,0],["2007-03-14",7552.72998046875,7575.52001953125,7526.47998046875,7570.27001953125,0],["2007-03-15",7631.669921875,7708.97998046875,7631.669921875,7695.9599609375,0],["2007-03-16",7707.14990234375,7743.3701171875,7676.39013671875,7719.7998046875,0],["2007-03-19",7739.56005859375,7759.66015625,7713.77978515625,7737.4599609375,0],["2007-03-20",7784.27001953125,7798.27001953125,7736.2001953125,7736.2001953125,0],["2007-03-21",7780.2998046875,7784.18994140625,7746.35009765625,7757.02978515625,0],["2007-03-22",7843.64013671875,7856.990234375,7822.6298828125,7823.669921875,0],["2007-03-23",7834.6201171875,7879.08984375,7806.89013671875,7859.31982421875,0],["2007-03-26",7878.58984375,7887.330078125,7853.14990234375,7877.81982421875,0],["2007-03-27",7876.759765625,7928.02978515625,7839.22021484375,7845.169921875,0],["2007-03-28",7832.6201171875,7841.39990234375,7769.2998046875,7788.14013671875,0],["2007-03-29",7765.06982421875,7863.6298828125,7764.0498046875,7848.330078125,0],["2007-03-30",7877.75,7888.81982421875,7839.91015625,7884.41015625,0],["2007-04-02",7888.169921875,7931.990234375,7866.58984375,7884.990234375,0],["2007-04-03",7894.8701171875,7932.91015625,7879.8798828125,7932.91015625,0],["2007-04-04",7989.64990234375,8021.58984375,7970.4599609375,8004.60986328125,0],["2007-04-09",8048.33984375,8066.77001953125,8026.330078125,8056.56005859375,0],["2007-04-10",8064.5400390625,8064.5400390625,8002.490234375,8048.39013671875,0],["2007-04-11",8073.669921875,8105.81982421875,8055.669921875,8084.4501953125,0],["2007-04-12",8043.77978515625,8090.93994140625,8039.1298828125,8075.2001953125,0],["2007-04-13",8100.080078125,8108.5,7999.68994140625,8002.2998046875,0],["2007-04-16",8088.830078125,8096.83984375,8030.5,8043.5400390625,0],["2007-04-17",8100.60986328125,8100.60986328125,7952.18017578125,7959.2900390625,0],["2007-04-18",7981.35986328125,8003.31005859375,7946.35009765625,8003.31005859375,0],["2007-04-19",7978.58984375,7991.68994140625,7883.919921875,7888.6298828125,0],["2007-04-20",7915.91015625,7945.7001953125,7912.490234375,7942.669921875,0],["2007-04-23",8009.5498046875,8062.7001953125,8006.419921875,8010.4599609375,0],["2007-04-24",8011.81005859375,8051.669921875,7998.22021484375,8045.009765625,0],["2007-04-25",8035.740234375,8041.27001953125,7984.64990234375,7984.64990234375,0],["2007-04-26",8046.72021484375,8052.5498046875,8000.0400390625,8000.0400390625,0],["2007-04-27",8019.490234375,8026.509765625,7949.419921875,7949.419921875,0],["2007-04-30",7956.02978515625,7956.02978515625,7843.0498046875,7875.419921875,0],["2007-05-02",7900.759765625,7951.68994140625,7890.5400390625,7903.0400390625,0],["2007-05-03",7954.16015625,7965.93017578125,7861.43017578125,7926.66015625,0],["2007-05-04",7990.97021484375,8066.06005859375,7990.97021484375,8066.06005859375,0],["2007-05-07",8122.2001953125,8132.7998046875,8095.0400390625,8115.27001953125,0],["2007-05-08",8111.509765625,8113.31005859375,8083.18017578125,8095.83984375,0],["2007-05-09",8092.10009765625,8093.509765625,8043.4599609375,8052.7001953125,0],["2007-05-10",8094.72021484375,8105.08984375,8071.5,8096.85986328125,0],["2007-05-11",8026.35986328125,8049.5,8018.64013671875,8031.5400390625,0],["2007-05-14",8072.14990234375,8072.14990234375,8013.830078125,8030.56005859375,0],["2007-05-15",8022.580078125,8041.5498046875,7968.919921875,7975.02978515625,0],["2007-05-16",7988.97021484375,8014.8798828125,7978.25,7988.56982421875,0],["2007-05-17",8029.60009765625,8080.6298828125,8029.60009765625,8037.9599609375,0],["2007-05-18",8066.009765625,8075.2099609375,8013.89013671875,8034.14013671875,0],["2007-05-21",8067.22998046875,8159.259765625,8043.89990234375,8141.58984375,0],["2007-05-22",8158.990234375,8205.8896484375,8158.2900390625,8188.6298828125,0],["2007-05-23",8232.5302734375,8256.25,8214.580078125,8221.7900390625,0],["2007-05-24",8231.650390625,8249.48046875,8207.9599609375,8216.41015625,0],["2007-05-25",8170.580078125,8170.580078125,8130.169921875,8159.97021484375,0],["2007-05-28",8194.830078125,8201.650390625,8154.22021484375,8156.81982421875,0],["2007-05-29",8178.7001953125,8229.4404296875,8166.4599609375,8181.490234375,0],["2007-05-30",8163.81005859375,8177.759765625,8110.27978515625,8147.33984375,0],["2007-05-31",8204.7197265625,8220.8095703125,8144.9501953125,8144.9501953125,0],["2007-06-01",8236.759765625,8261.669921875,8224.2802734375,8249.900390625,0],["2007-06-04",8310.08984375,8317.599609375,8282.7900390625,8294.7900390625,0],["2007-06-05",8321.419921875,8321.419921875,8267.58984375,8303.990234375,0],["2007-06-06",8330.7197265625,8376.9697265625,8313.58984375,8314.6796875,0],["2007-06-07",8298.9697265625,8368.5595703125,8263.6103515625,8355.259765625,0],["2007-06-08",8288.259765625,8308.4501953125,8279.9599609375,8300.7099609375,0],["2007-06-11",8351.0302734375,8359.75,8328.6103515625,8338.8798828125,0],["2007-06-12",8371.7001953125,8396.2197265625,8345.009765625,8370.259765625,0],["2007-06-13",8388.490234375,8388.490234375,8336.5302734375,8346.3896484375,0],["2007-06-14",8421.2099609375,8476.1298828125,8409.0,8450.7197265625,0],["2007-06-15",8519.3798828125,8578.330078125,8511.0703125,8573.6396484375,0],["2007-06-20",8651.259765625,8761.8798828125,8636.4697265625,8755.8798828125,0],["2007-06-21",8789.08984375,8871.7197265625,8722.150390625,8851.990234375,0],["2007-06-22",8879.990234375,8884.0302734375,8799.2900390625,8846.3896484375,0],["2007-06-25",8882.2998046875,8985.9296875,8882.2998046875,8939.1904296875,0],["2007-06-26",8965.8203125,8983.9599609375,8856.2900390625,8865.75,0],["2007-06-27",8862.2900390625,8887.8798828125,8820.6796875,8844.2197265625,0],["2007-06-28",8914.6904296875,8914.6904296875,8841.9599609375,8892.830078125,0],["2007-06-29",8932.1796875,8932.9501953125,8849.0400390625,8883.2099609375,0],["2007-07-02",8903.76953125,8939.490234375,8849.349609375,8939.490234375,0],["2007-07-03",8983.240234375,9019.9296875,8977.08984375,8996.2001953125,0],["2007-07-04",9069.3203125,9112.740234375,9034.5,9068.98046875,0],["2007-07-05",9114.0595703125,9148.7802734375,9086.1904296875,9148.7802734375,0],["2007-07-06",9169.5595703125,9199.66015625,9118.259765625,9188.3095703125,0],["2007-07-09",9246.4404296875,9369.83984375,9239.2001953125,9369.83984375,0],["2007-07-10",9404.759765625,9404.759765625,9306.6201171875,9384.73046875,0],["2007-07-11",9322.6904296875,9341.3203125,9263.259765625,9290.9501953125,0],["2007-07-12",9346.9501953125,9400.3701171875,9316.91015625,9354.41015625,0],["2007-07-13",9530.7197265625,9540.349609375,9411.0400390625,9471.2998046875,0],["2007-07-16",9514.08984375,9539.2001953125,9403.73046875,9417.3203125,0],["2007-07-17",9444.8701171875,9513.9501953125,9337.669921875,9509.73046875,0],["2007-07-18",9512.3896484375,9574.6904296875,9482.5498046875,9485.349609375,0],["2007-07-19",9449.7197265625,9529.349609375,9441.7900390625,9473.3095703125,0],["2007-07-20",9537.240234375,9585.900390625,9487.9501953125,9585.900390625,0],["2007-07-23",9576.0595703125,9637.1796875,9563.7197265625,9621.5703125,0],["2007-07-24",9674.240234375,9745.3203125,9643.26953125,9744.0595703125,0],["2007-07-25",9683.9697265625,9763.259765625,9656.0400390625,9740.1298828125,0],["2007-07-26",9793.759765625,9807.91015625,9566.419921875,9566.419921875,0],["2007-07-27",9244.6201171875,9376.9501953125,9162.2802734375,9162.2802734375,0],["2007-07-30",9037.349609375,9136.4501953125,8996.8095703125,9072.5703125,0],["2007-07-31",9211.7998046875,9307.8095703125,9173.48046875,9287.25,0],["2007-08-01",9188.599609375,9265.7001953125,8891.8798828125,8891.8798828125,0],["2007-08-02",9076.1103515625,9080.0703125,8727.6396484375,8950.5703125,0],["2007-08-03",9104.33984375,9134.599609375,9025.7001953125,9057.8203125,0],["2007-08-06",8865.580078125,8960.75,8856.91015625,8941.73046875,0],["2007-08-07",9068.0400390625,9068.830078125,8862.3095703125,8862.3095703125,0],["2007-08-08",8961.1201171875,9099.4599609375,8938.5400390625,9099.4599609375,0],["2007-08-09",9213.4697265625,9219.01953125,9140.4697265625,9182.599609375,0],["2007-08-10",8870.26953125,8969.3095703125,8870.26953125,8931.3095703125,0],["2007-08-13",9030.8203125,9030.9296875,8913.400390625,8938.9599609375,0],["2007-08-14",8952.5400390625,9023.259765625,8840.259765625,8910.990234375,0],["2007-08-15",8782.0498046875,8808.58984375,8561.01953125,8593.0400390625,0],["2007-08-16",8397.240234375,8438.080078125,8166.080078125,8201.3701171875,0],["2007-08-17",8209.91015625,8307.3701171875,7987.60986328125,8090.2900390625,0],["2007-08-20",8496.9697265625,8516.75,8397.259765625,8515.599609375,0],["2007-08-21",8542.1298828125,8586.73046875,8424.009765625,8479.080078125,0],["2007-08-22",8487.240234375,8512.4501953125,8432.3203125,8493.4599609375,0],["2007-08-23",8699.400390625,8735.099609375,8686.0595703125,8732.83984375,0],["2007-08-24",8727.08984375,8741.6396484375,8668.0498046875,8690.08984375,0],["2007-08-27",8849.9599609375,8849.9599609375,8704.58984375,8718.3095703125,0],["2007-08-28",8697.150390625,8753.3896484375,8672.8095703125,8727.5498046875,0],["2007-08-29",8514.4697265625,8643.3203125,8514.4697265625,8643.3203125,0],["2007-08-30",8782.349609375,8825.919921875,8750.6201171875,8771.2099609375,0],["2007-08-31",8807.7001953125,8982.16015625,8785.7001953125,8982.16015625,0],["2007-09-03",9018.8896484375,9019.41015625,8947.0595703125,8979.9599609375,0],["2007-09-04",9019.6103515625,9027.76953125,8883.8701171875,8922.98046875,0],["2007-09-05",9017.509765625,9026.2998046875,8902.1396484375,8913.849609375,0],["2007-09-06",8896.669921875,9017.080078125,8841.6396484375,9017.080078125,0],["2007-09-07",9056.1396484375,9078.4697265625,9000.9501953125,9018.080078125,0],["2007-09-10",8868.0,8953.4501953125,8845.900390625,8937.580078125,0],["2007-09-11",8981.33984375,9017.2998046875,8953.3701171875,9003.1201171875,0],["2007-09-12",9078.08984375,9084.9697265625,9011.259765625,9018.1201171875,0],["2007-09-13",9062.3095703125,9062.3095703125,8924.6201171875,8927.419921875,0],["2007-09-14",8995.5302734375,9046.509765625,8952.8798828125,9031.6298828125,0],["2007-09-17",9039.2802734375,9044.3701171875,8874.7099609375,8899.91015625,0],["2007-09-19",9090.900390625,9090.900390625,8900.7998046875,8926.3798828125,0],["2007-09-20",8987.51953125,9109.51953125,8950.6201171875,8983.0302734375,0],["2007-09-21",9018.6796875,9105.2802734375,8994.009765625,9105.2802734375,0],["2007-09-26",9180.9296875,9269.6201171875,9178.76953125,9257.4697265625,0],["2007-09-27",9337.0400390625,9413.650390625,9291.7197265625,9413.650390625,0],["2007-09-28",9447.330078125,9474.0498046875,9411.9501953125,9411.9501953125,0],["2007-10-01",9523.98046875,9555.0703125,9474.400390625,9488.5,0],["2007-10-02",9597.9599609375,9642.9501953125,9582.7001953125,9623.25,0],["2007-10-03",9650.0302734375,9783.75,9618.1396484375,9700.0703125,0],["2007-10-04",9663.5302734375,9676.349609375,9574.009765625,9627.3896484375,0],["2007-10-05",9645.6298828125,9670.1298828125,9565.0,9617.259765625,0],["2007-10-08",9736.9296875,9744.9697265625,9683.1396484375,9717.169921875,0],["2007-10-09",9743.6103515625,9743.6103515625,9591.9404296875,9639.830078125,0],["2007-10-11",9707.9296875,9729.4697265625,9661.23046875,9697.669921875,0],["2007-10-12",9677.330078125,9731.16015625,9490.009765625,9496.4697265625,0],["2007-10-15",9565.3603515625,9577.0400390625,9431.66015625,9518.4501953125,0],["2007-10-16",9468.8798828125,9618.0302734375,9461.26953125,9592.4697265625,0],["2007-10-17",9582.1904296875,9616.259765625,9492.8896484375,9562.16015625,0],["2007-10-18",9605.490234375,9667.0703125,9574.9599609375,9637.0703125,0],["2007-10-19",9666.580078125,9673.9599609375,9609.580078125,9611.7197265625,0],["2007-10-22",9278.8896484375,9381.650390625,9275.7197265625,9360.6298828125,0],["2007-10-23",9419.5400390625,9512.5595703125,9419.5400390625,9502.3896484375,0],["2007-10-24",9593.2001953125,9640.490234375,9442.6201171875,9442.6201171875,0],["2007-10-25",9546.849609375,9573.2900390625,9503.830078125,9568.259765625,0],["2007-10-26",9637.490234375,9661.9404296875,9573.0,9631.509765625,0],["2007-10-29",9743.73046875,9822.3701171875,9735.4296875,9809.8798828125,0],["2007-10-30",9854.26953125,9859.650390625,9727.580078125,9757.9296875,0],["2007-10-31",9777.580078125,9787.900390625,9664.6396484375,9711.3701171875,0],["2007-11-01",9780.58984375,9785.75,9556.2197265625,9598.23046875,0],["2007-11-02",9373.41015625,9433.0703125,9248.33984375,9273.08984375,0],["2007-11-05",9251.8603515625,9313.849609375,9129.490234375,9308.599609375,0],["2007-11-06",9324.6103515625,9368.4599609375,9278.009765625,9292.7998046875,0],["2007-11-07",9437.4296875,9437.4296875,9300.2197265625,9300.2197265625,0],["2007-11-08",9096.0302734375,9105.6298828125,8890.099609375,8937.580078125,0],["2007-11-09",8962.240234375,9016.73046875,8853.8095703125,8970.919921875,0],["2007-11-12",8755.3701171875,8765.509765625,8626.580078125,8670.6103515625,0],["2007-11-13",8673.2001953125,8742.41015625,8599.3896484375,8727.2099609375,0],["2007-11-14",8965.66015625,8993.8896484375,8940.9599609375,8942.9296875,0],["2007-11-15",8920.0302734375,8962.2099609375,8897.8896484375,8905.41015625,0],["2007-11-16",8767.2099609375,8790.5703125,8678.5498046875,8764.8203125,0],["2007-11-19",8818.419921875,8838.2802734375,8680.7099609375,8680.7099609375,0],["2007-11-20",8483.6103515625,8680.8603515625,8372.0498046875,8680.8603515625,0],["2007-11-21",8676.9599609375,8704.080078125,8484.1103515625,8484.1103515625,0],["2007-11-22",8431.0302734375,8573.740234375,8390.849609375,8499.3701171875,0],["2007-11-23",8550.7001953125,8559.0498046875,8342.2001953125,8342.2001953125,0],["2007-11-26",8462.9296875,8534.26953125,8407.33984375,8528.330078125,0],["2007-11-27",8319.6904296875,8454.3603515625,8207.9697265625,8375.759765625,0],["2007-11-28",8429.08984375,8440.1201171875,8276.259765625,8276.259765625,0],["2007-11-29",8454.5703125,8481.4501953125,8376.08984375,8447.0302734375,0],["2007-11-30",8499.23046875,8590.6298828125,8499.23046875,8586.400390625,0],["2007-12-03",8623.1201171875,8645.6201171875,8565.080078125,8583.83984375,0],["2007-12-04",8557.3203125,8656.8896484375,8557.0,8651.2802734375,0],["2007-12-05",8626.51953125,8705.8701171875,8601.1298828125,8676.9501953125,0],["2007-12-06",8784.6904296875,8797.6103515625,8654.8603515625,8694.41015625,0],["2007-12-07",8774.5703125,8804.9296875,8722.3798828125,8722.3798828125,0],["2007-12-10",8700.48046875,8706.580078125,8594.9501953125,8598.0302734375,0],["2007-12-11",8648.8798828125,8659.3603515625,8569.5400390625,8638.330078125,0],["2007-12-12",8495.58984375,8554.1201171875,8451.650390625,8490.83984375,0],["2007-12-13",8485.5595703125,8522.1396484375,8187.9501953125,8187.9501953125,0],["2007-12-14",8186.25,8202.9404296875,7922.66015625,8118.080078125,0],["2007-12-17",8041.60009765625,8092.9599609375,7830.85009765625,7830.85009765625,0],["2007-12-18",7730.7900390625,7913.8798828125,7664.6201171875,7807.39013671875,0],["2007-12-19",7881.009765625,8020.39013671875,7865.47998046875,8014.31005859375,0],["2007-12-20",8044.169921875,8048.0,7840.7099609375,7857.080078125,0],["2007-12-21",7903.14013671875,8006.56005859375,7810.27001953125,7941.43994140625,0],["2007-12-24",8074.43994140625,8135.47998046875,8061.31005859375,8135.47998046875,0],["2007-12-25",8166.18017578125,8181.60986328125,8119.85009765625,8167.06982421875,0],["2007-12-26",8125.4501953125,8173.89990234375,8071.6298828125,8156.39013671875,0],["2007-12-27",8169.18994140625,8355.2802734375,8169.18994140625,8313.7197265625,0],["2007-12-28",8269.3203125,8460.1796875,8269.3203125,8396.9501953125,0],["2007-12-31",8450.3203125,8506.2802734375,8414.7900390625,8506.2802734375,0],["2008-01-02",8491.5703125,8532.919921875,8319.580078125,8323.0498046875,0],["2008-01-03",8171.68017578125,8243.9296875,8130.41015625,8184.2001953125,0],["2008-01-04",8134.0400390625,8247.1796875,8097.85009765625,8221.099609375,0],["2008-01-07",7959.919921875,8015.93017578125,7883.3701171875,7883.3701171875,0],["2008-01-08",7909.259765625,8011.06982421875,7895.77978515625,7962.91015625,0],["2008-01-09",7842.16015625,8085.06005859375,7818.31005859375,8085.06005859375,0],["2008-01-10",8153.080078125,8177.1298828125,8057.27001953125,8057.27001953125,0],["2008-01-11",8134.10986328125,8151.9501953125,8026.33984375,8029.31005859375,0],["2008-01-14",8254.0,8260.8798828125,8097.68017578125,8173.41015625,0],["2008-01-15",8316.240234375,8546.2001953125,8312.01953125,8428.83984375,0],["2008-01-16",8286.3095703125,8375.0595703125,8179.5400390625,8179.5400390625,0],["2008-01-17",8245.1904296875,8300.2900390625,8004.47021484375,8101.6298828125,0],["2008-01-18",7934.85986328125,8184.64990234375,7883.91015625,8184.64990234375,0],["2008-01-21",8167.47998046875,8220.6298828125,8099.58984375,8110.2001953125,0],["2008-01-22",7595.169921875,7741.990234375,7566.75,7581.9599609375,0],["2008-01-23",7708.27001953125,7708.27001953125,7384.60986328125,7408.39990234375,0],["2008-01-24",7639.22998046875,7653.080078125,7412.97021484375,7517.0498046875,0],["2008-01-25",7648.2900390625,7739.58984375,7648.2900390625,7739.58984375,0],["2008-01-28",7678.81005859375,7705.60986328125,7478.2001953125,7485.7900390625,0],["2008-01-29",7593.7099609375,7603.3798828125,7447.43994140625,7576.419921875,0],["2008-01-30",7604.2900390625,7667.06982421875,7507.52001953125,7543.5,0],["2008-01-31",7528.18017578125,7579.43017578125,7400.740234375,7521.1298828125,0],["2008-02-01",7613.580078125,7706.02978515625,7583.64990234375,7673.990234375,0],["2008-02-12",7568.2998046875,7619.97998046875,7530.3701171875,7553.2998046875,0],["2008-02-13",7644.7998046875,7655.89013671875,7533.60009765625,7550.5498046875,0],["2008-02-14",7711.4501953125,7865.27978515625,7707.0,7865.27978515625,0],["2008-02-15",7766.490234375,7888.14990234375,7761.93017578125,7876.3701171875,0],["2008-02-18",7925.2998046875,7988.02001953125,7872.7099609375,7890.89990234375,0],["2008-02-19",7985.47021484375,8024.41015625,7932.7900390625,8024.41015625,0],["2008-02-20",8000.1201171875,8040.830078125,7855.47998046875,7894.47021484375,0],["2008-02-21",7982.35009765625,8085.93017578125,7972.1298828125,8085.93017578125,0],["2008-02-22",8013.35009765625,8108.7099609375,7986.97021484375,8108.7099609375,0],["2008-02-25",8228.919921875,8307.75,8228.919921875,8286.3095703125,0],["2008-02-26",8379.5498046875,8386.5400390625,8258.8701171875,8307.669921875,0],["2008-02-27",8401.1201171875,8462.080078125,8362.9404296875,8462.080078125,0],["2008-02-29",8367.4501953125,8473.7099609375,8367.4501953125,8412.759765625,0],["2008-03-03",8213.7001953125,8265.849609375,8147.27001953125,8262.8701171875,0],["2008-03-04",8279.01953125,8471.0703125,8279.01953125,8470.1103515625,0],["2008-03-05",8493.9697265625,8559.58984375,8439.349609375,8483.9501953125,0],["2008-03-06",8559.080078125,8658.6396484375,8526.3701171875,8658.6396484375,0],["2008-03-07",8537.240234375,8624.650390625,8513.240234375,8531.3798828125,0],["2008-03-10",8500.8095703125,8507.2900390625,8286.5703125,8299.3701171875,0],["2008-03-11",8206.740234375,8381.599609375,8206.740234375,8381.599609375,0],["2008-03-12",8577.849609375,8577.849609375,8424.099609375,8435.2998046875,0],["2008-03-13",8408.4599609375,8447.98046875,8198.76953125,8210.990234375,0],["2008-03-14",8293.1201171875,8315.23046875,8120.490234375,8161.39013671875,0],["2008-03-17",8041.31005859375,8053.080078125,7900.7998046875,8005.4599609375,0],["2008-03-18",8039.2900390625,8082.56982421875,7955.47998046875,8057.81982421875,0],["2008-03-19",8215.7998046875,8233.4697265625,8142.72998046875,8179.35009765625,0],["2008-03-20",8151.52978515625,8343.3798828125,8124.669921875,8337.6201171875,0],["2008-03-21",8453.5595703125,8539.91015625,8412.51953125,8524.990234375,0],["2008-03-24",9049.23046875,9049.23046875,8781.01953125,8865.349609375,0],["2008-03-25",8853.7802734375,8899.259765625,8761.009765625,8795.08984375,0],["2008-03-26",8776.1904296875,8842.51953125,8712.3896484375,8768.01953125,0],["2008-03-27",8698.16015625,8708.919921875,8559.099609375,8605.9501953125,0],["2008-03-28",8591.91015625,8668.2197265625,8564.0302734375,8623.48046875,0],["2008-03-31",8605.900390625,8627.5302734375,8499.0302734375,8572.58984375,0],["2008-04-01",8593.2001953125,8608.9501953125,8419.7197265625,8419.7197265625,0],["2008-04-02",8578.58984375,8619.7802734375,8519.669921875,8605.3203125,0],["2008-04-03",8593.849609375,8621.58984375,8555.6201171875,8596.33984375,0],["2008-04-07",8638.6298828125,8729.7900390625,8619.990234375,8729.7900390625,0],["2008-04-08",8717.0595703125,8725.6904296875,8672.849609375,8672.849609375,0],["2008-04-09",8684.66015625,8759.75,8628.6201171875,8667.9296875,0],["2008-04-10",8682.099609375,8829.400390625,8681.8896484375,8829.400390625,0],["2008-04-11",8872.650390625,8937.1201171875,8840.0400390625,8909.580078125,0],["2008-04-14",8877.4697265625,8928.8701171875,8839.1201171875,8892.6796875,0],["2008-04-15",8931.080078125,8951.5595703125,8885.3203125,8924.7802734375,0],["2008-04-16",9007.6298828125,9068.9697265625,8981.91015625,9066.0400390625,0],["2008-04-17",9185.580078125,9194.8603515625,9063.6904296875,9090.4296875,0],["2008-04-18",9092.9296875,9123.0703125,9025.009765625,9074.33984375,0],["2008-04-21",9156.76953125,9160.099609375,9047.66015625,9083.3203125,0],["2008-04-22",9067.900390625,9081.2900390625,8997.01953125,9037.25,0],["2008-04-23",9032.6103515625,9079.4296875,8951.5302734375,9008.490234375,0],["2008-04-24",9025.4697265625,9064.150390625,8974.7900390625,8990.330078125,0],["2008-04-25",9053.2998046875,9062.9697265625,8945.2197265625,8947.830078125,0],["2008-04-28",8965.73046875,9079.599609375,8953.9501953125,9079.599609375,0],["2008-04-29",9056.16015625,9077.76953125,8891.740234375,8891.740234375,0],["2008-04-30",8917.6201171875,8962.990234375,8882.5703125,8919.919921875,0],["2008-05-02",8998.0595703125,9010.7099609375,8950.2802734375,8963.6298828125,0],["2008-05-05",8968.5400390625,8976.2197265625,8814.48046875,8837.0703125,0],["2008-05-06",8852.2001953125,8862.5,8782.9599609375,8857.3701171875,0],["2008-05-07",8919.9296875,8977.900390625,8902.1904296875,8926.33984375,0],["2008-05-08",8865.73046875,8880.7099609375,8806.990234375,8866.6201171875,0],["2008-05-09",8895.0498046875,8896.3095703125,8792.3896484375,8792.3896484375,0],["2008-05-12",8808.58984375,8838.990234375,8754.26953125,8830.0498046875,0],["2008-05-13",8894.9404296875,8995.349609375,8859.240234375,8989.5302734375,0],["2008-05-14",9038.849609375,9056.7998046875,8994.169921875,9018.419921875,0],["2008-05-15",9093.2099609375,9158.9501953125,9087.9501953125,9157.1796875,0],["2008-05-16",9211.2099609375,9241.51953125,9171.3896484375,9197.41015625,0],["2008-05-19",9249.5703125,9295.2001953125,9207.26953125,9295.2001953125,0],["2008-05-20",9309.9501953125,9309.9501953125,9057.3095703125,9068.8896484375,0],["2008-05-21",9036.5703125,9079.91015625,8973.150390625,9015.5703125,0],["2008-05-22",8898.9404296875,9008.0302734375,8878.0595703125,9008.0302734375,0],["2008-05-23",9007.2099609375,9050.7802734375,8834.73046875,8834.73046875,0],["2008-05-26",8808.740234375,8811.0703125,8706.7802734375,8707.830078125,0],["2008-05-27",8779.33984375,8789.76953125,8723.7197265625,8778.3896484375,0],["2008-05-28",8826.9404296875,8834.51953125,8665.73046875,8665.73046875,0],["2008-05-29",8773.8095703125,8794.01953125,8675.7099609375,8684.919921875,0],["2008-05-30",8762.2998046875,8765.990234375,8548.3203125,8619.080078125,0],["2008-06-02",8638.48046875,8724.4697265625,8631.4599609375,8724.4697265625,0],["2008-06-03",8664.66015625,8693.48046875,8558.4599609375,8579.4296875,0],["2008-06-04",8594.8798828125,8635.9404296875,8562.1298828125,8627.7998046875,0],["2008-06-05",8649.7197265625,8745.900390625,8520.7998046875,8738.4599609375,0],["2008-06-06",8802.509765625,8809.330078125,8745.349609375,8745.349609375,0],["2008-06-09",8522.3701171875,8596.23046875,8514.9296875,8587.9599609375,0],["2008-06-10",8581.990234375,8602.1103515625,8370.0,8370.0,0],["2008-06-11",8402.3095703125,8423.419921875,8297.919921875,8345.58984375,0],["2008-06-12",8212.33984375,8216.4296875,8053.06982421875,8062.31005859375,0],["2008-06-13",8119.490234375,8161.64013671875,8042.89013671875,8105.58984375,0],["2008-06-16",8191.22021484375,8227.3896484375,8139.83984375,8169.77001953125,0],["2008-06-17",8182.35009765625,8203.98046875,8067.9599609375,8201.7900390625,0],["2008-06-18",8158.64013671875,8253.849609375,8148.60986328125,8217.580078125,0],["2008-06-19",8075.259765625,8107.2001953125,8044.66015625,8047.740234375,0],["2008-06-20",8088.3798828125,8088.3798828125,7897.97021484375,7902.43994140625,0],["2008-06-23",7767.58984375,7916.919921875,7749.6201171875,7876.490234375,0],["2008-06-24",7888.75,7928.41015625,7738.1201171875,7738.1201171875,0],["2008-06-25",7751.1201171875,7855.06005859375,7679.080078125,7855.06005859375,0],["2008-06-26",7872.56005859375,7904.89990234375,7801.52001953125,7811.7998046875,0],["2008-06-27",7489.97021484375,7586.5,7466.2001953125,7548.759765625,0],["2008-06-30",7602.509765625,7604.419921875,7479.2099609375,7523.5400390625,0],["2008-07-01",7528.5400390625,7569.18017578125,7407.97998046875,7407.97998046875,0],["2008-07-02",7386.27978515625,7485.27978515625,7351.740234375,7353.85986328125,0],["2008-07-03",7190.75,7439.47021484375,7115.06982421875,7394.10009765625,0],["2008-07-04",7405.33984375,7416.25,7226.83984375,7228.41015625,0],["2008-07-07",7207.919921875,7343.6298828125,7179.240234375,7341.10986328125,0],["2008-07-08",7274.93994140625,7274.93994140625,7016.2099609375,7051.85009765625,0],["2008-07-09",7153.68017578125,7225.60009765625,7042.4599609375,7048.25,0],["2008-07-10",7028.6298828125,7141.02001953125,6976.60009765625,7075.64990234375,0],["2008-07-11",7095.759765625,7258.31005859375,7044.47998046875,7244.759765625,0],["2008-07-14",7214.2099609375,7270.490234375,7140.47021484375,7156.9599609375,0],["2008-07-15",7022.97998046875,7036.419921875,6832.2998046875,6834.240234375,0],["2008-07-16",6846.02001953125,6867.72998046875,6708.4599609375,6710.64013671875,0],["2008-07-17",6892.35009765625,6976.9599609375,6859.97021484375,6974.509765625,0],["2008-07-18",7075.5,7075.5,6782.2001953125,6815.31982421875,0],["2008-07-21",6991.7099609375,7097.64990234375,6991.7099609375,7085.669921875,0],["2008-07-22",7029.83984375,7098.68017578125,6998.1298828125,7065.64990234375,0],["2008-07-23",7194.22021484375,7330.830078125,7177.72998046875,7309.830078125,0],["2008-07-24",7357.14990234375,7368.080078125,7294.1298828125,7368.080078125,0],["2008-07-25",7213.31982421875,7234.1201171875,7170.35986328125,7233.6201171875,0],["2008-07-29",7052.580078125,7052.580078125,6958.89013671875,7014.47021484375,0],["2008-07-30",7147.259765625,7151.330078125,7049.580078125,7070.35009765625,0],["2008-07-31",7135.0400390625,7172.47998046875,6965.080078125,7024.06005859375,0],["2008-08-01",6920.75,7008.0,6903.85009765625,7002.5400390625,0],["2008-08-04",6947.25,7010.93017578125,6927.31005859375,6977.35986328125,0],["2008-08-05",7005.169921875,7005.169921875,6809.9599609375,6813.39990234375,0],["2008-08-06",6941.5,7026.240234375,6921.97021484375,7026.240234375,0],["2008-08-07",7022.27978515625,7082.35986328125,6993.2001953125,7024.580078125,0],["2008-08-08",7000.75,7216.580078125,7000.75,7209.0400390625,0],["2008-08-11",7313.080078125,7357.68994140625,7278.89990234375,7325.6201171875,0],["2008-08-12",7337.669921875,7337.669921875,7260.1201171875,7293.7998046875,0],["2008-08-13",7272.490234375,7311.2998046875,7213.10986328125,7292.33984375,0],["2008-08-14",7265.009765625,7353.31005859375,7253.6298828125,7326.06982421875,0],["2008-08-15",7374.3798828125,7376.68994140625,7181.68994140625,7196.5,0],["2008-08-18",7189.68017578125,7213.68994140625,6996.77978515625,7000.740234375,0],["2008-08-19",6876.22998046875,6998.240234375,6849.830078125,6978.60009765625,0],["2008-08-20",6927.4599609375,7053.56005859375,6898.2900390625,7040.89990234375,0],["2008-08-21",6989.93994140625,7017.10009765625,6918.47998046875,6918.47998046875,0],["2008-08-22",6966.1201171875,6994.7998046875,6837.25,6911.64013671875,0],["2008-08-25",6974.06982421875,7050.31005859375,6935.58984375,7030.72021484375,0],["2008-08-26",6945.14013671875,6980.85009765625,6917.31005859375,6964.60009765625,0],["2008-08-27",6950.8798828125,7106.64013671875,6929.8701171875,7080.97021484375,0],["2008-08-28",7090.31982421875,7127.83984375,7025.2998046875,7033.3701171875,0],["2008-08-29",7092.85009765625,7111.7001953125,7021.31982421875,7046.10986328125,0],["2008-09-01",6967.22021484375,6967.22021484375,6801.22021484375,6813.08984375,0],["2008-09-02",6802.9599609375,6811.56982421875,6675.08984375,6699.81982421875,0],["2008-09-03",6706.8701171875,6748.52001953125,6552.10009765625,6584.93017578125,0],["2008-09-04",6534.669921875,6603.10009765625,6384.14013671875,6412.6298828125,0],["2008-09-05",6227.06982421875,6347.47021484375,6211.35009765625,6307.27978515625,0],["2008-09-08",6560.72998046875,6668.4501953125,6548.35986328125,6658.68994140625,0],["2008-09-09",6598.60986328125,6598.60986328125,6407.75,6424.77001953125,0],["2008-09-10",6396.27978515625,6497.72021484375,6396.27978515625,6458.009765625,0],["2008-09-11",6438.490234375,6438.490234375,6249.52001953125,6251.9501953125,0],["2008-09-12",6338.60986328125,6354.68017578125,6171.35009765625,6310.68017578125,0],["2008-09-15",6198.2998046875,6202.14013671875,6020.7001953125,6052.4501953125,0],["2008-09-16",5748.169921875,5851.89990234375,5724.52001953125,5756.58984375,0],["2008-09-17",5953.8798828125,6027.2900390625,5747.2998046875,5800.8701171875,0],["2008-09-18",5558.0498046875,5681.830078125,5530.18994140625,5641.9501953125,0],["2008-09-19",5910.759765625,5982.64013671875,5858.18994140625,5970.3798828125,0],["2008-09-22",6156.85986328125,6156.85986328125,6032.16015625,6110.60009765625,0],["2008-09-23",6016.56005859375,6182.2099609375,6011.7099609375,6182.2099609375,0],["2008-09-24",6136.97998046875,6198.47998046875,6100.330078125,6132.60009765625,0],["2008-09-25",6056.7001953125,6164.58984375,6028.77001953125,6060.830078125,0],["2008-09-26",6095.14013671875,6095.14013671875,5881.580078125,5929.6298828125,0],["2008-09-30",5534.72021484375,5719.27978515625,5534.72021484375,5719.27978515625,0],["2008-10-01",5854.0,5854.0,5727.72021484375,5764.009765625,0],["2008-10-02",5764.47998046875,5840.08984375,5672.39013671875,5703.72021484375,0],["2008-10-03",5611.509765625,5747.72998046875,5558.35009765625,5742.22998046875,0],["2008-10-06",5566.56005859375,5590.52001953125,5505.7001953125,5505.7001953125,0],["2008-10-07",5352.89990234375,5539.31005859375,5352.080078125,5524.66015625,0],["2008-10-08",5374.27001953125,5411.72021484375,5206.39990234375,5206.39990234375,0],["2008-10-09",5183.43017578125,5295.0498046875,5130.7099609375,5130.7099609375,0],["2008-10-13",4996.06005859375,5025.72998046875,4971.35986328125,5020.43994140625,0],["2008-10-14",5321.25,5321.25,5277.2998046875,5291.56005859375,0],["2008-10-15",5225.0498046875,5246.259765625,5178.68017578125,5246.259765625,0],["2008-10-16",5069.06982421875,5085.97021484375,5069.06982421875,5075.97021484375,0],["2008-10-17",4993.7900390625,5024.43017578125,4924.72998046875,4960.39990234375,0],["2008-10-20",4845.31005859375,4931.83984375,4805.68017578125,4931.83984375,0],["2008-10-21",4988.85009765625,5045.4501953125,4890.31982421875,4942.72021484375,0],["2008-10-22",4843.7099609375,4955.60986328125,4839.169921875,4862.58984375,0],["2008-10-23",4706.1298828125,4730.509765625,4706.1298828125,4730.509765625,0],["2008-10-24",4599.1298828125,4603.56005859375,4579.6201171875,4579.6201171875,0],["2008-10-27",4301.330078125,4391.9501953125,4301.330078125,4366.8701171875,0],["2008-10-28",4160.52978515625,4425.89990234375,4110.08984375,4399.97021484375,0],["2008-10-29",4622.5498046875,4622.5498046875,4395.60986328125,4406.52001953125,0],["2008-10-30",4448.509765625,4684.10986328125,4448.509765625,4683.64013671875,0],["2008-10-31",4707.75,4911.7998046875,4659.669921875,4870.66015625,0],["2008-11-03",4925.740234375,5010.56982421875,4836.509765625,4995.06005859375,0],["2008-11-04",4991.25,5015.1201171875,4876.0,4992.6298828125,0],["2008-11-05",5077.009765625,5095.97998046875,4965.39990234375,4978.259765625,0],["2008-11-06",4699.08984375,4741.14013671875,4688.10986328125,4694.1201171875,0],["2008-11-07",4468.080078125,4777.22998046875,4468.080078125,4742.330078125,0],["2008-11-10",4711.60986328125,4772.31982421875,4657.47021484375,4740.27001953125,0],["2008-11-11",4652.6298828125,4706.18017578125,4593.85986328125,4638.56982421875,0],["2008-11-12",4587.2001953125,4673.330078125,4545.85986328125,4615.56982421875,0],["2008-11-13",4425.25,4438.81982421875,4374.64013671875,4437.830078125,0],["2008-11-14",4537.43017578125,4541.35009765625,4422.75,4452.7001953125,0],["2008-11-17",4362.52978515625,4475.93017578125,4362.52978515625,4439.7998046875,0],["2008-11-18",4366.33984375,4376.27978515625,4265.0498046875,4305.18017578125,0],["2008-11-19",4266.0,4320.85009765625,4226.490234375,4284.08984375,0],["2008-11-20",4120.509765625,4191.3701171875,4089.929931640625,4089.929931640625,0],["2008-11-21",3962.68994140625,4194.7099609375,3955.429931640625,4171.10009765625,0],["2008-11-24",4158.759765625,4172.490234375,4081.659912109375,4160.5400390625,0],["2008-11-25",4280.43017578125,4323.93994140625,4220.97021484375,4266.490234375,0],["2008-11-26",4265.64990234375,4315.080078125,4244.0498046875,4271.7998046875,0],["2008-11-27",4348.490234375,4472.06982421875,4348.490234375,4453.75,0],["2008-11-28",4444.3701171875,4476.330078125,4419.02978515625,4460.490234375,0],["2008-12-01",4436.1201171875,4567.759765625,4418.240234375,4518.43017578125,0],["2008-12-02",4310.5,4356.97998046875,4292.080078125,4356.97998046875,0],["2008-12-03",4346.0498046875,4379.25,4289.1298828125,4307.259765625,0],["2008-12-04",4347.66015625,4347.66015625,4209.91015625,4254.9599609375,0],["2008-12-05",4213.06982421875,4261.31982421875,4190.02001953125,4225.06982421875,0],["2008-12-08",4278.60986328125,4424.08984375,4278.60986328125,4418.330078125,0],["2008-12-09",4479.14013671875,4524.3798828125,4456.43994140625,4472.66015625,0],["2008-12-10",4470.72998046875,4658.8701171875,4470.72998046875,4658.8701171875,0],["2008-12-11",4665.0400390625,4694.39990234375,4617.169921875,4655.56982421875,0],["2008-12-12",4600.97021484375,4654.75,4401.0498046875,4481.27001953125,0],["2008-12-15",4604.5,4676.4599609375,4588.14013671875,4613.72021484375,0],["2008-12-16",4570.52001953125,4616.89013671875,4532.41015625,4616.89013671875,0],["2008-12-17",4706.22998046875,4725.06005859375,4628.22021484375,4648.02001953125,0],["2008-12-18",4674.35986328125,4694.81005859375,4625.68994140625,4694.81005859375,0],["2008-12-19",4661.68994140625,4723.7001953125,4622.490234375,4694.52001953125,0],["2008-12-22",4735.169921875,4750.9599609375,4535.5400390625,4535.5400390625,0],["2008-12-23",4517.0498046875,4523.1298828125,4359.5498046875,4405.85986328125,0],["2008-12-24",4330.419921875,4439.1298828125,4325.4599609375,4423.08984375,0],["2008-12-25",4430.10009765625,4434.43017578125,4385.77978515625,4413.4501953125,0],["2008-12-26",4398.52978515625,4466.75,4396.259765625,4425.080078125,0],["2008-12-29",4429.35009765625,4429.35009765625,4381.490234375,4416.16015625,0],["2008-12-30",4463.2998046875,4602.2099609375,4463.2998046875,4589.0400390625,0],["2008-12-31",4627.97998046875,4627.97998046875,4537.52001953125,4591.22021484375,0],["2009-01-05",4725.259765625,4778.52001953125,4687.56982421875,4698.31005859375,0],["2009-01-06",4719.5400390625,4754.8798828125,4679.43017578125,4727.259765625,0],["2009-01-07",4780.43994140625,4817.43994140625,4752.91015625,4789.83984375,0],["2009-01-08",4670.6201171875,4687.39990234375,4532.740234375,4535.7900390625,0],["2009-01-09",4515.10009765625,4546.7099609375,4472.4501953125,4502.740234375,0],["2009-01-12",4487.68017578125,4523.009765625,4431.0400390625,4453.89990234375,0],["2009-01-13",4442.3798828125,4532.35986328125,4423.14013671875,4532.35986328125,0],["2009-01-14",4538.25,4579.240234375,4521.47021484375,4521.47021484375,0],["2009-01-15",4350.490234375,4351.47021484375,4315.6201171875,4320.77001953125,0],["2009-01-16",4374.77978515625,4382.43017578125,4313.18994140625,4353.7001953125,0],["2009-01-19",4389.080078125,4398.52978515625,4366.18994140625,4366.759765625,0],["2009-01-20",4304.35009765625,4304.35009765625,4242.60986328125,4242.60986328125,0],["2009-01-21",4164.68017578125,4265.330078125,4164.18994140625,4247.97021484375,0],["2009-02-02",4277.10009765625,4285.1201171875,4240.080078125,4259.97998046875,0],["2009-02-03",4300.56005859375,4389.8701171875,4295.259765625,4372.81005859375,0],["2009-02-04",4422.56005859375,4422.56005859375,4366.41015625,4389.97021484375,0],["2009-02-05",4380.7998046875,4422.41015625,4363.25,4363.25,0],["2009-02-06",4438.2998046875,4507.2998046875,4432.16015625,4471.25,0],["2009-02-09",4562.68017578125,4574.740234375,4494.58984375,4494.58984375,0],["2009-02-10",4524.0498046875,4533.9501953125,4491.83984375,4526.10009765625,0],["2009-02-11",4448.240234375,4575.9501953125,4448.240234375,4575.9501953125,0],["2009-02-12",4581.2998046875,4594.75,4466.419921875,4466.419921875,0],["2009-02-13",4504.7099609375,4599.60986328125,4504.7099609375,4592.5,0],["2009-02-16",4605.77001953125,4607.97021484375,4575.97998046875,4591.259765625,0],["2009-02-17",4572.97021484375,4585.27978515625,4475.169921875,4491.77978515625,0],["2009-02-18",4455.75,4520.669921875,4428.2900390625,4498.3701171875,0],["2009-02-19",4475.16015625,4571.31005859375,4433.43017578125,4528.8701171875,0],["2009-02-20",4483.91015625,4513.990234375,4436.93994140625,4436.93994140625,0],["2009-02-23",4420.43017578125,4485.35986328125,4371.02001953125,4477.77978515625,0],["2009-02-24",4407.9501953125,4452.9599609375,4394.759765625,4430.18017578125,0],["2009-02-25",4498.91015625,4549.31982421875,4488.06982421875,4493.740234375,0],["2009-02-26",4548.52978515625,4556.81982421875,4492.7001953125,4518.56005859375,0],["2009-02-27",4523.56005859375,4564.31982421875,4507.39013671875,4557.14990234375,0],["2009-03-02",4528.27001953125,4528.27001953125,4408.509765625,4425.830078125,0],["2009-03-03",4364.3701171875,4435.33984375,4328.0498046875,4435.33984375,0],["2009-03-04",4442.7099609375,4549.97998046875,4429.509765625,4541.419921875,0],["2009-03-05",4628.5400390625,4677.89013671875,4598.7998046875,4637.2001953125,0],["2009-03-06",4604.83984375,4662.35986328125,4597.89013671875,4653.6298828125,0],["2009-03-09",4643.6201171875,4660.1298828125,4578.0498046875,4628.240234375,0],["2009-03-10",4605.919921875,4688.6298828125,4605.919921875,4671.02001953125,0],["2009-03-11",4789.7998046875,4798.06005859375,4747.89013671875,4759.9599609375,0],["2009-03-12",4782.2099609375,4794.93994140625,4743.759765625,4754.64990234375,0],["2009-03-13",4844.97021484375,4923.56982421875,4830.169921875,4897.39013671875,0],["2009-03-16",4940.85009765625,4991.58984375,4915.39990234375,4971.31982421875,0],["2009-03-17",4998.89990234375,5050.6298828125,4954.5,5041.39013671875,0],["2009-03-18",5074.6298828125,5083.5498046875,5021.47998046875,5047.5400390625,0],["2009-03-19",5090.5,5125.39990234375,5035.81982421875,5035.93017578125,0],["2009-03-20",5060.25,5069.419921875,4961.6201171875,4961.6201171875,0],["2009-03-23",5022.60009765625,5124.18017578125,5015.81982421875,5124.18017578125,0],["2009-03-24",5237.77978515625,5264.93994140625,5205.93994140625,5242.18017578125,0],["2009-03-25",5248.77978515625,5365.81005859375,5226.490234375,5346.3798828125,0],["2009-03-26",5374.77001953125,5422.9501953125,5335.35009765625,5386.56005859375,0],["2009-03-27",5468.490234375,5468.490234375,5367.990234375,5390.7001953125,0],["2009-03-30",5362.89990234375,5362.89990234375,5166.8701171875,5206.0498046875,0],["2009-03-31",5214.9599609375,5286.4501953125,5194.93017578125,5210.83984375,0],["2009-04-02",5428.919921875,5477.97021484375,5401.2998046875,5473.77978515625,0],["2009-04-03",5541.33984375,5567.14990234375,5482.18017578125,5529.6298828125,0],["2009-04-06",5590.7001953125,5624.27978515625,5521.8798828125,5556.22021484375,0],["2009-04-07",5497.8798828125,5576.85009765625,5484.89013671875,5576.85009765625,0],["2009-04-08",5534.580078125,5608.9599609375,5435.0400390625,5443.56005859375,0],["2009-04-09",5532.990234375,5667.7998046875,5526.1298828125,5667.7998046875,0],["2009-04-10",5784.89990234375,5788.2099609375,5696.56005859375,5781.9599609375,0],["2009-04-13",5814.169921875,5861.10986328125,5784.10009765625,5857.64013671875,0],["2009-04-14",5814.419921875,5898.759765625,5765.81005859375,5892.68017578125,0],["2009-04-15",5879.85986328125,5904.27978515625,5798.6201171875,5875.18994140625,0],["2009-04-16",6009.669921875,6025.85009765625,5965.47998046875,5997.169921875,0],["2009-04-17",6068.5498046875,6071.06005859375,5706.02978515625,5755.3798828125,0],["2009-04-20",5764.47998046875,5797.6298828125,5648.10009765625,5781.66015625,0],["2009-04-21",5665.93994140625,5881.41015625,5663.56005859375,5881.41015625,0],["2009-04-22",5887.47998046875,5925.919921875,5856.1298828125,5886.10986328125,0],["2009-04-23",5900.4501953125,5903.47021484375,5789.27001953125,5875.240234375,0],["2009-04-24",5913.1298828125,5987.22998046875,5824.419921875,5880.77001953125,0],["2009-04-27",5931.8701171875,5946.97021484375,5672.25,5705.0498046875,0],["2009-04-28",5744.77001953125,5773.52978515625,5596.72998046875,5596.72998046875,0],["2009-04-29",5627.5400390625,5649.240234375,5571.93017578125,5614.06005859375,0],["2009-04-30",5964.02978515625,5995.1201171875,5932.02978515625,5992.56982421875,0],["2009-05-04",6285.60009765625,6356.2900390625,6256.2900390625,6330.39990234375,0],["2009-05-05",6557.75,6562.77001953125,6326.759765625,6379.93994140625,0],["2009-05-06",6389.5498046875,6570.5,6372.93994140625,6566.7001953125,0],["2009-05-07",6603.52001953125,6628.5400390625,6455.22998046875,6572.8701171875,0],["2009-05-08",6510.22021484375,6587.6201171875,6483.2099609375,6583.8701171875,0],["2009-05-11",6581.7001953125,6680.97021484375,6571.41015625,6647.5,0],["2009-05-12",6550.27978515625,6553.68994140625,6404.93017578125,6432.5498046875,0],["2009-05-13",6449.4599609375,6512.06982421875,6435.490234375,6485.14013671875,0],["2009-05-14",6362.77001953125,6435.41015625,6339.47021484375,6364.169921875,0],["2009-05-15",6446.39990234375,6520.0400390625,6427.6298828125,6489.08984375,0],["2009-05-18",6516.1298828125,6577.81005859375,6457.14013671875,6577.81005859375,0],["2009-05-19",6750.0400390625,6784.259765625,6620.52978515625,6655.58984375,0],["2009-05-20",6708.5400390625,6740.75,6590.7900390625,6703.6201171875,0],["2009-05-21",6690.85009765625,6746.10009765625,6650.330078125,6718.81005859375,0],["2009-05-22",6650.509765625,6781.14013671875,6650.509765625,6737.2900390625,0],["2009-05-25",6838.7001953125,6878.66015625,6708.18994140625,6734.4599609375,0],["2009-05-26",6780.3701171875,6830.240234375,6649.9501953125,6683.10986328125,0],["2009-05-27",6800.56005859375,6930.58984375,6743.39013671875,6890.43994140625,0],["2009-06-01",7033.330078125,7033.330078125,6892.68994140625,6954.10009765625,0],["2009-06-02",7058.1201171875,7084.830078125,6899.97998046875,6949.080078125,0],["2009-06-03",6915.0,6931.2900390625,6847.759765625,6893.14013671875,0],["2009-06-04",6887.8798828125,6907.8701171875,6716.330078125,6786.06005859375,0],["2009-06-05",6825.72998046875,6829.66015625,6743.14990234375,6767.10009765625,0],["2009-06-08",6907.31982421875,6907.31982421875,6628.02001953125,6628.02001953125,0],["2009-06-09",6636.83984375,6640.43994140625,6394.33984375,6414.39013671875,0],["2009-06-10",6478.4599609375,6512.22021484375,6389.93994140625,6462.27001953125,0],["2009-06-11",6458.6201171875,6567.3701171875,6353.77978515625,6567.3701171875,0],["2009-06-12",6552.580078125,6586.2001953125,6443.85986328125,6448.22998046875,0],["2009-06-15",6362.22021484375,6383.97998046875,6188.7001953125,6225.56005859375,0],["2009-06-16",6220.5400390625,6257.1298828125,6143.240234375,6220.81005859375,0],["2009-06-17",6239.509765625,6306.4599609375,6191.580078125,6195.91015625,0],["2009-06-18",6246.85009765625,6279.35986328125,6100.080078125,6144.52978515625,0],["2009-06-19",6187.97021484375,6231.8798828125,6151.509765625,6231.14990234375,0],["2009-06-22",6256.3798828125,6348.740234375,6193.08984375,6341.2099609375,0],["2009-06-23",6206.31005859375,6262.2900390625,6197.47021484375,6197.47021484375,0],["2009-06-24",6230.759765625,6511.97021484375,6191.6298828125,6380.080078125,0],["2009-06-25",6427.8798828125,6497.3798828125,6404.3798828125,6457.60986328125,0],["2009-06-26",6515.64013671875,6527.85986328125,6460.91015625,6463.56005859375,0],["2009-06-29",6512.419921875,6522.1298828125,6391.14990234375,6391.14990234375,0],["2009-06-30",6485.330078125,6503.97998046875,6381.419921875,6432.16015625,0],["2009-07-01",6445.85009765625,6593.77978515625,6433.68994140625,6578.97021484375,0],["2009-07-02",6613.72021484375,6686.7001953125,6600.91015625,6667.52978515625,0],["2009-07-03",6632.97998046875,6685.27978515625,6607.6201171875,6665.39990234375,0],["2009-07-06",6691.02001953125,6693.43994140625,6615.89990234375,6649.91015625,0],["2009-07-07",6675.81005859375,6745.31005859375,6656.89013671875,6715.22021484375,0],["2009-07-08",6667.97998046875,6692.759765625,6629.830078125,6668.14013671875,0],["2009-07-09",6696.72021484375,6803.830078125,6696.72021484375,6748.18017578125,0],["2009-07-10",6807.4599609375,6807.4599609375,6739.0498046875,6769.85986328125,0],["2009-07-13",6795.22998046875,6797.72021484375,6525.89990234375,6530.81982421875,0],["2009-07-14",6584.89990234375,6657.169921875,6568.91015625,6639.41015625,0],["2009-07-15",6672.27978515625,6774.27978515625,6651.85986328125,6738.60009765625,0],["2009-07-16",6863.85986328125,6878.68017578125,6770.509765625,6780.2998046875,0],["2009-07-17",6851.9599609375,6870.580078125,6791.75,6850.990234375,0],["2009-07-20",6921.64013671875,6961.4501953125,6861.02001953125,6938.85986328125,0],["2009-07-21",6995.5,7002.31982421875,6904.8798828125,6953.33984375,0],["2009-07-22",6979.41015625,7030.1298828125,6955.3701171875,6985.31982421875,0],["2009-07-23",6987.7900390625,7023.669921875,6926.27001953125,6980.8798828125,0],["2009-07-24",7046.4599609375,7046.4599609375,6950.919921875,6973.27978515625,0],["2009-07-27",7008.18017578125,7059.4599609375,6954.2998046875,7028.43017578125,0],["2009-07-28",7038.72998046875,7142.6298828125,7038.72998046875,7142.6298828125,0],["2009-07-29",7185.52001953125,7185.52001953125,7070.72021484375,7083.6298828125,0],["2009-07-30",7063.47021484375,7068.43017578125,6944.5,7027.10986328125,0],["2009-07-31",7111.14990234375,7132.10986328125,7044.7001953125,7077.7099609375,0],["2009-08-03",7036.47021484375,7084.58984375,6986.2900390625,7056.7099609375,0],["2009-08-04",7129.43017578125,7138.93994140625,6921.0400390625,6955.8701171875,0],["2009-08-05",6979.72998046875,7013.60009765625,6827.16015625,6848.240234375,0],["2009-08-06",6886.7001953125,6888.08984375,6775.8701171875,6868.64990234375,0],["2009-08-10",6858.8701171875,6909.16015625,6836.9599609375,6882.8701171875,0],["2009-08-11",6904.4501953125,6921.85009765625,6812.06005859375,6909.02001953125,0],["2009-08-12",6878.33984375,6933.509765625,6864.91015625,6898.89990234375,0],["2009-08-13",6949.5,7037.47021484375,6931.5498046875,7034.9599609375,0],["2009-08-14",7091.81982421875,7132.330078125,7062.490234375,7069.509765625,0],["2009-08-17",7034.27001953125,7051.77978515625,6931.7998046875,6931.7998046875,0],["2009-08-18",6843.27001953125,6904.64013671875,6746.2998046875,6789.77001953125,0],["2009-08-19",6843.68994140625,6854.58984375,6786.7900390625,6788.580078125,0],["2009-08-20",6784.91015625,6784.91015625,6647.31982421875,6733.22998046875,0],["2009-08-21",6785.7001953125,6824.64990234375,6629.10009765625,6654.7998046875,0],["2009-08-24",6766.759765625,6859.7900390625,6762.68017578125,6838.25,0],["2009-08-25",6840.27001953125,6865.919921875,6800.35009765625,6809.41015625,0],["2009-08-26",6816.419921875,6827.89013671875,6663.83984375,6719.2099609375,0],["2009-08-27",6678.240234375,6753.72998046875,6658.72998046875,6690.75,0],["2009-08-28",6727.419921875,6824.64990234375,6711.16015625,6809.85986328125,0],["2009-08-31",6844.91015625,6848.9599609375,6760.0498046875,6825.9501953125,0],["2009-09-01",6834.6298828125,7019.75,6807.6201171875,7019.75,0],["2009-09-02",6966.18017578125,7057.009765625,6961.009765625,7039.77001953125,0],["2009-09-03",7060.66015625,7131.31005859375,7011.35986328125,7104.64990234375,0],["2009-09-04",7167.240234375,7178.5400390625,7121.2099609375,7153.1298828125,0],["2009-09-07",7192.16015625,7240.33984375,7169.39990234375,7224.58984375,0],["2009-09-08",7263.22998046875,7350.8798828125,7202.68994140625,7313.990234375,0],["2009-09-09",7344.259765625,7363.10986328125,7250.72021484375,7250.72021484375,0],["2009-09-10",7507.490234375,7507.490234375,7286.81982421875,7332.080078125,0],["2009-09-11",7300.009765625,7355.9599609375,7295.85009765625,7337.14013671875,0],["2009-09-14",7337.0400390625,7350.919921875,7218.18017578125,7256.9501953125,0],["2009-09-15",7269.89990234375,7362.16015625,7252.330078125,7346.259765625,0],["2009-09-16",7414.9599609375,7457.39990234375,7391.83984375,7440.240234375,0],["2009-09-17",7502.68994140625,7513.72998046875,7451.2998046875,7477.2998046875,0],["2009-09-18",7463.39013671875,7526.5498046875,7434.830078125,7526.5498046875,0],["2009-09-21",7523.0,7558.8798828125,7439.02978515625,7502.4599609375,0],["2009-09-22",7522.830078125,7526.22998046875,7463.41015625,7469.02978515625,0],["2009-09-23",7493.97998046875,7534.66015625,7352.22998046875,7376.759765625,0],["2009-09-24",7372.10986328125,7386.990234375,7280.0400390625,7324.22021484375,0],["2009-09-25",7298.3701171875,7361.93017578125,7284.330078125,7345.22021484375,0],["2009-09-28",7332.490234375,7354.7998046875,7257.6298828125,7284.60986328125,0],["2009-09-29",7385.83984375,7436.2900390625,7378.97021484375,7429.97998046875,0],["2009-09-30",7456.56982421875,7534.5498046875,7443.8798828125,7509.169921875,0],["2009-10-01",7581.3798828125,7599.6201171875,7492.6201171875,7545.2900390625,0],["2009-10-02",7415.16015625,7483.43017578125,7391.6298828125,7411.8798828125,0],["2009-10-05",7424.240234375,7437.97998046875,7381.02001953125,7437.97998046875,0],["2009-10-06",7479.509765625,7566.8798828125,7447.5400390625,7536.0498046875,0],["2009-10-07",7617.7900390625,7619.02978515625,7562.89990234375,7608.66015625,0],["2009-10-08",7615.60986328125,7635.66015625,7500.31982421875,7503.31005859375,0],["2009-10-09",7572.7900390625,7597.7900390625,7506.77001953125,7571.9599609375,0],["2009-10-12",7620.169921875,7620.169921875,7537.2001953125,7599.8798828125,0],["2009-10-13",7484.4599609375,7607.41015625,7471.52978515625,7596.60009765625,0],["2009-10-14",7649.06982421875,7700.419921875,7618.7900390625,7695.75,0],["2009-10-15",7778.35009765625,7780.66015625,7692.580078125,7710.39990234375,0],["2009-10-16",7712.02978515625,7738.0400390625,7691.39013671875,7715.10009765625,0],["2009-10-19",7712.330078125,7758.1298828125,7691.2099609375,7751.31982421875,0],["2009-10-20",7808.02978515625,7811.919921875,7753.52001953125,7753.52001953125,0],["2009-10-21",7751.75,7774.39990234375,7675.60986328125,7701.5,0],["2009-10-22",7692.75,7710.81982421875,7577.89013671875,7607.93017578125,0],["2009-10-23",7651.64013671875,7671.91015625,7614.75,7649.27978515625,0],["2009-10-26",7701.18994140625,7751.68017578125,7658.22021484375,7668.39990234375,0],["2009-10-27",7635.08984375,7657.33984375,7586.52978515625,7657.33984375,0],["2009-10-28",7637.43994140625,7675.14990234375,7533.9501953125,7533.9501953125,0],["2009-10-29",7417.1298828125,7426.47021484375,7233.6298828125,7355.68994140625,0],["2009-10-30",7428.72021484375,7433.2099609375,7340.080078125,7340.080078125,0],["2009-11-02",7238.2998046875,7336.64990234375,7218.89013671875,7335.18017578125,0],["2009-11-03",7339.35986328125,7368.27978515625,7314.97021484375,7322.93017578125,0],["2009-11-04",7375.81982421875,7467.0400390625,7365.259765625,7467.0400390625,0],["2009-11-05",7471.60986328125,7481.580078125,7412.740234375,7417.4599609375,0],["2009-11-06",7516.39990234375,7521.009765625,7450.68017578125,7463.0498046875,0],["2009-11-09",7562.58984375,7562.58984375,7512.5,7536.7001953125,0],["2009-11-10",7613.33984375,7614.5400390625,7576.27978515625,7593.490234375,0],["2009-11-11",7603.68017578125,7670.759765625,7555.830078125,7668.06005859375,0],["2009-11-12",7682.75,7709.89013671875,7658.60009765625,7670.93017578125,0],["2009-11-13",7651.1298828125,7695.10986328125,7639.56982421875,7665.6298828125,0],["2009-11-16",7701.97021484375,7792.68017578125,7699.31982421875,7792.68017578125,0],["2009-11-17",7875.47998046875,7875.47998046875,7733.2099609375,7733.2099609375,0],["2009-11-18",7766.68017578125,7803.35986328125,7737.58984375,7766.68994140625,0],["2009-11-19",7767.97998046875,7797.41015625,7751.06005859375,7759.97998046875,0],["2009-11-20",7741.72021484375,7741.72021484375,7649.18994140625,7682.97021484375,0],["2009-11-23",7694.89990234375,7714.7001953125,7671.5400390625,7687.14990234375,0],["2009-11-24",7723.1298828125,7735.91015625,7696.10009765625,7714.56005859375,0],["2009-11-25",7718.77978515625,7784.27978515625,7716.35986328125,7756.31005859375,0],["2009-11-26",7795.259765625,7818.0,7733.75,7739.16015625,0],["2009-11-27",7614.41015625,7633.5,7490.91015625,7490.91015625,0],["2009-11-30",7582.68994140625,7604.5498046875,7569.240234375,7582.2099609375,0],["2009-12-01",7615.9501953125,7659.81982421875,7549.009765625,7649.22998046875,0],["2009-12-02",7715.64013671875,7741.85009765625,7671.990234375,7677.6201171875,0],["2009-12-03",7733.509765625,7738.02978515625,7658.509765625,7684.669921875,0],["2009-12-04",7685.14013671875,7707.10986328125,7650.77001953125,7650.91015625,0],["2009-12-07",7704.68994140625,7783.2001953125,7704.68994140625,7775.64013671875,0],["2009-12-08",7802.27001953125,7802.27001953125,7731.009765625,7768.7099609375,0],["2009-12-09",7747.60009765625,7797.419921875,7742.919921875,7797.419921875,0],["2009-12-10",7822.66015625,7829.41015625,7631.06005859375,7677.91015625,0],["2009-12-11",7709.9599609375,7795.06982421875,7700.759765625,7795.06982421875,0],["2009-12-14",7793.14013671875,7841.509765625,7770.2001953125,7819.1298828125,0],["2009-12-15",7838.52978515625,7846.77978515625,7792.56005859375,7807.6201171875,0],["2009-12-16",7801.2998046875,7801.2998046875,7724.580078125,7751.60009765625,0],["2009-12-17",7804.7001953125,7836.43017578125,7728.8798828125,7742.169921875,0],["2009-12-18",7690.43994140625,7753.6298828125,7688.0,7753.6298828125,0],["2009-12-21",7797.64990234375,7827.14013671875,7787.27001953125,7787.27001953125,0],["2009-12-22",7850.0498046875,7871.58984375,7823.33984375,7856.0,0],["2009-12-23",7892.75,7910.8798828125,7873.22021484375,7901.5,0],["2009-12-24",7935.33984375,7988.14990234375,7928.08984375,7963.5400390625,0],["2009-12-25",8007.5,8009.0,7965.3701171875,7972.58984375,0],["2009-12-28",8007.5400390625,8079.6201171875,8007.5400390625,8057.490234375,0],["2009-12-29",8088.009765625,8088.009765625,8031.490234375,8053.830078125,0],["2009-12-30",8078.91015625,8118.6298828125,8060.330078125,8112.27978515625,0],["2009-12-31",8155.169921875,8188.7998046875,8138.580078125,8188.10986328125,0],["2010-01-04",8222.419921875,8240.4501953125,8143.4501953125,8207.849609375,0],["2010-01-05",8277.7099609375,8283.6396484375,8162.5400390625,8211.400390625,0],["2010-01-06",8237.099609375,8327.8701171875,8216.919921875,8327.6201171875,0],["2010-01-07",8344.5595703125,8369.5498046875,8233.58984375,8237.419921875,0],["2010-01-08",8266.8701171875,8290.66015625,8178.93017578125,8280.900390625,0],["2010-01-11",8291.51953125,8357.900390625,8281.7197265625,8323.8203125,0],["2010-01-12",8343.73046875,8356.9697265625,8262.580078125,8309.3701171875,0],["2010-01-13",8229.25,8257.830078125,8194.8095703125,8196.5595703125,0],["2010-01-14",8245.8603515625,8313.9404296875,8237.669921875,8289.98046875,0],["2010-01-15",8340.599609375,8380.23046875,8325.8203125,8356.8896484375,0],["2010-01-18",8290.3798828125,8367.650390625,8290.3798828125,8337.8203125,0],["2010-01-19",8387.66015625,8395.3896484375,8227.2998046875,8249.0,0],["2010-01-20",8309.1904296875,8309.1904296875,8191.43994140625,8220.9296875,0],["2010-01-21",8189.5,8208.2099609375,8107.5498046875,8127.8701171875,0],["2010-01-22",7986.43017578125,8015.9501953125,7912.85009765625,7927.31005859375,0],["2010-01-25",7845.2998046875,7938.14013671875,7828.33984375,7872.990234375,0],["2010-01-26",7903.02978515625,7922.06982421875,7572.580078125,7598.81005859375,0],["2010-01-27",7639.72021484375,7656.9501953125,7530.41015625,7560.02978515625,0],["2010-01-28",7630.16015625,7756.77001953125,7607.56005859375,7694.580078125,0],["2010-01-29",7593.3798828125,7649.72998046875,7481.89990234375,7640.43994140625,0],["2010-02-01",7653.89013671875,7661.7001953125,7493.81005859375,7524.669921875,0],["2010-02-02",7633.740234375,7635.72998046875,7398.7998046875,7429.60986328125,0],["2010-02-03",7523.7900390625,7550.81982421875,7441.919921875,7547.97998046875,0],["2010-02-04",7563.18994140625,7578.18017578125,7504.9599609375,7542.0400390625,0],["2010-02-05",7323.16015625,7352.97998046875,7196.39013671875,7217.830078125,0],["2010-02-08",7236.6298828125,7253.240234375,7173.18017578125,7215.8798828125,0],["2010-02-09",7225.7099609375,7381.81982421875,7197.1298828125,7361.0400390625,0],["2010-02-10",7438.1201171875,7496.33984375,7404.97021484375,7441.83984375,0],["2010-02-22",7619.8701171875,7619.8701171875,7553.2900390625,7560.0400390625,0],["2010-02-23",7575.6201171875,7597.43994140625,7502.4501953125,7597.43994140625,0],["2010-02-24",7516.47021484375,7585.18994140625,7515.3798828125,7529.669921875,0],["2010-02-25",7568.419921875,7568.419921875,7400.419921875,7426.9599609375,0],["2010-02-26",7451.169921875,7479.27978515625,7383.68017578125,7436.10009765625,0],["2010-03-01",7492.83984375,7620.56005859375,7451.08984375,7577.75,0],["2010-03-02",7649.6201171875,7664.490234375,7592.66015625,7597.6201171875,0],["2010-03-03",7628.77978515625,7670.25,7604.85986328125,7629.52001953125,0],["2010-03-04",7664.0,7664.0,7524.18994140625,7569.7998046875,0],["2010-03-05",7659.759765625,7694.89013671875,7618.0,7666.259765625,0],["2010-03-08",7741.7998046875,7763.759765625,7716.27978515625,7762.27001953125,0],["2010-03-09",7762.39990234375,7770.58984375,7737.64990234375,7770.58984375,0],["2010-03-10",7797.7001953125,7803.27001953125,7736.7001953125,7779.080078125,0],["2010-03-11",7817.58984375,7818.83984375,7749.39990234375,7749.66015625,0],["2010-03-12",7773.52001953125,7773.52001953125,7726.08984375,7748.330078125,0],["2010-03-15",7750.8701171875,7766.35986328125,7634.919921875,7634.919921875,0],["2010-03-16",7671.41015625,7695.81005859375,7645.169921875,7695.6298828125,0],["2010-03-17",7763.43017578125,7849.3798828125,7762.85009765625,7847.83984375,0],["2010-03-18",7861.27001953125,7922.47998046875,7847.5498046875,7886.33984375,0],["2010-03-19",7899.009765625,7899.009765625,7859.2900390625,7897.91015625,0],["2010-03-22",7861.89990234375,7872.77978515625,7791.25,7835.97998046875,0],["2010-03-23",7880.1201171875,7889.0400390625,7804.39990234375,7811.8701171875,0],["2010-03-24",7875.27001953125,7881.3701171875,7822.7099609375,7822.7099609375,0],["2010-03-25",7824.740234375,7856.31005859375,7753.509765625,7838.10009765625,0],["2010-03-26",7808.14990234375,7909.41015625,7770.419921875,7876.85986328125,0],["2010-03-29",7918.9501953125,7961.14013671875,7909.06005859375,7947.4501953125,0],["2010-03-30",7992.1201171875,7994.6201171875,7942.47021484375,7962.22021484375,0],["2010-03-31",7962.91015625,7974.89013671875,7920.06005859375,7920.06005859375,0],["2010-04-01",7952.6201171875,8026.06005859375,7952.6201171875,8013.08984375,0],["2010-04-02",8046.2900390625,8050.990234375,8021.91015625,8025.93017578125,0],["2010-04-06",8083.02978515625,8128.080078125,8082.3701171875,8089.64990234375,0],["2010-04-07",8131.39990234375,8133.4501953125,8091.27978515625,8121.77978515625,0],["2010-04-08",8106.0,8149.68017578125,8038.3701171875,8057.60009765625,0],["2010-04-09",8073.52001953125,8094.35009765625,8039.41015625,8092.02978515625,0],["2010-04-12",8149.759765625,8152.52978515625,8092.93994140625,8117.75,0],["2010-04-13",8090.5400390625,8104.14013671875,8022.93994140625,8029.72998046875,0],["2010-04-14",8077.93994140625,8102.3798828125,8040.009765625,8097.1298828125,0],["2010-04-15",8168.10986328125,8190.009765625,8136.31982421875,8171.93994140625,0],["2010-04-16",8161.85009765625,8162.85009765625,8090.68017578125,8111.56982421875,0],["2010-04-19",8003.02001953125,8042.0498046875,7845.77001953125,7854.22021484375,0],["2010-04-20",7908.10986328125,7923.27001953125,7842.06982421875,7900.419921875,0],["2010-04-21",7949.9599609375,7998.759765625,7947.89990234375,7990.52978515625,0],["2010-04-22",7948.89013671875,7985.490234375,7897.14013671875,7978.68994140625,0],["2010-04-23",8021.7099609375,8030.10986328125,7996.77001953125,8004.89013671875,0],["2010-04-26",8107.22021484375,8168.47021484375,8093.14013671875,8158.14013671875,0],["2010-04-27",8174.85009765625,8174.85009765625,8121.14013671875,8146.43994140625,0],["2010-04-28",7944.7001953125,8092.47998046875,7944.7001953125,8081.5498046875,0],["2010-04-29",8105.9599609375,8107.35986328125,8053.02001953125,8054.0498046875,0],["2010-04-30",8116.39013671875,8163.93994140625,7999.27978515625,8004.25,0],["2010-05-03",7979.7998046875,8022.4501953125,7916.0400390625,7952.169921875,0],["2010-05-04",8006.7900390625,8010.97998046875,7889.93017578125,7930.77001953125,0],["2010-05-05",7759.18017578125,7785.5498046875,7695.68994140625,7696.89990234375,0],["2010-05-06",7696.27001953125,7702.10986328125,7562.02978515625,7579.47998046875,0],["2010-05-07",7393.27001953125,7572.7900390625,7387.18994140625,7567.10009765625,0],["2010-05-10",7610.8798828125,7664.72998046875,7577.31005859375,7664.72998046875,0],["2010-05-11",7718.169921875,7743.41015625,7608.43994140625,7608.43994140625,0],["2010-05-12",7663.33984375,7674.52001953125,7596.2099609375,7602.7001953125,0],["2010-05-13",7703.47998046875,7787.31982421875,7687.5498046875,7770.56982421875,0],["2010-05-14",7735.60009765625,7772.5400390625,7725.81982421875,7772.1298828125,0],["2010-05-17",7697.7900390625,7697.7900390625,7574.06005859375,7598.72021484375,0],["2010-05-18",7630.10009765625,7637.990234375,7560.89013671875,7585.2998046875,0],["2010-05-19",7527.6201171875,7588.08984375,7467.2001953125,7559.16015625,0],["2010-05-20",7557.169921875,7557.169921875,7424.43017578125,7424.43017578125,0],["2010-05-21",7229.169921875,7277.93017578125,7164.2099609375,7237.7099609375,0],["2010-05-24",7296.14990234375,7344.919921875,7269.81005859375,7322.72998046875,0],["2010-05-25",7238.16015625,7241.83984375,7032.39990234375,7086.3701171875,0],["2010-05-26",7161.39990234375,7174.3798828125,7079.85009765625,7167.35009765625,0],["2010-05-27",7139.4501953125,7254.68017578125,7105.10986328125,7243.16015625,0],["2010-05-28",7338.77001953125,7364.009765625,7271.2998046875,7295.31982421875,0],["2010-05-31",7312.259765625,7373.97998046875,7292.5400390625,7373.97998046875,0],["2010-06-01",7327.009765625,7348.56005859375,7276.52001953125,7289.330078125,0],["2010-06-02",7252.7900390625,7304.1298828125,7159.75,7195.7099609375,0],["2010-06-03",7322.509765625,7361.7001953125,7309.4599609375,7360.27978515625,0],["2010-06-04",7377.56005859375,7377.56005859375,7337.35009765625,7344.58984375,0],["2010-06-07",7139.759765625,7172.2998046875,7085.5498046875,7157.830078125,0],["2010-06-08",7142.31005859375,7179.14013671875,7128.919921875,7151.990234375,0],["2010-06-09",7166.18994140625,7193.0400390625,7048.60009765625,7071.669921875,0],["2010-06-10",7134.16015625,7182.990234375,7085.33984375,7181.77001953125,0],["2010-06-11",7302.97021484375,7321.60009765625,7273.7001953125,7299.490234375,0],["2010-06-14",7372.93017578125,7393.41015625,7347.22998046875,7387.39990234375,0],["2010-06-15",7388.56982421875,7489.68017578125,7364.33984375,7454.06005859375,0],["2010-06-17",7503.1201171875,7534.06005859375,7481.72021484375,7515.77978515625,0],["2010-06-18",7538.5498046875,7538.5498046875,7459.93017578125,7493.10986328125,0],["2010-06-21",7595.93017578125,7645.7099609375,7562.25,7635.56005859375,0],["2010-06-22",7630.64013671875,7639.66015625,7610.6201171875,7612.68017578125,0],["2010-06-23",7576.2900390625,7615.43994140625,7549.97998046875,7582.14990234375,0],["2010-06-24",7601.72021484375,7607.6298828125,7567.9599609375,7589.89013671875,0],["2010-06-25",7509.72021484375,7537.3701171875,7463.2900390625,7474.7099609375,0],["2010-06-28",7507.14990234375,7536.60986328125,7489.5498046875,7500.7900390625,0],["2010-06-29",7554.77978515625,7584.81005859375,7423.56982421875,7423.56982421875,0],["2010-06-30",7277.39013671875,7337.31982421875,7255.08984375,7329.3701171875,0],["2010-07-01",7326.89013671875,7327.39990234375,7251.60009765625,7254.06005859375,0],["2010-07-02",7285.009765625,7378.77001953125,7285.009765625,7330.740234375,0],["2010-07-05",7351.18017578125,7447.18017578125,7351.18017578125,7439.9599609375,0],["2010-07-06",7385.330078125,7548.47998046875,7382.3701171875,7548.47998046875,0],["2010-07-07",7560.22021484375,7565.3701171875,7517.68017578125,7534.4599609375,0],["2010-07-08",7612.7099609375,7622.4599609375,7583.35986328125,7608.85009765625,0],["2010-07-09",7644.10986328125,7652.5498046875,7599.83984375,7647.25,0],["2010-07-12",7674.259765625,7705.10986328125,7636.81005859375,7639.5498046875,0],["2010-07-13",7664.7099609375,7671.47998046875,7587.8701171875,7597.419921875,0],["2010-07-14",7688.81982421875,7720.6298828125,7683.830078125,7714.509765625,0],["2010-07-15",7699.490234375,7732.31005859375,7681.8701171875,7704.52001953125,0],["2010-07-16",7717.240234375,7719.0498046875,7660.759765625,7664.56982421875,0],["2010-07-19",7602.68017578125,7666.580078125,7596.259765625,7649.830078125,0],["2010-07-20",7678.89013671875,7730.8798828125,7638.490234375,7712.02978515625,0],["2010-07-21",7742.47998046875,7752.7998046875,7678.2998046875,7701.2900390625,0],["2010-07-22",7699.35986328125,7718.919921875,7665.77978515625,7666.33984375,0],["2010-07-23",7747.02978515625,7782.02001953125,7739.0400390625,7761.22021484375,0],["2010-07-26",7787.06982421875,7807.06982421875,7765.68017578125,7787.4501953125,0],["2010-07-27",7806.25,7806.25,7748.009765625,7748.009765625,0],["2010-07-28",7736.58984375,7786.22998046875,7726.39990234375,7784.81005859375,0],["2010-07-29",7778.740234375,7799.56982421875,7738.47998046875,7798.990234375,0],["2010-07-30",7765.25,7781.240234375,7731.18994140625,7760.6298828125,0],["2010-08-02",7829.18994140625,7917.9501953125,7829.18994140625,7911.68017578125,0],["2010-08-03",7961.68017578125,7970.580078125,7915.830078125,7957.52978515625,0],["2010-08-04",7960.2998046875,7978.16015625,7938.919921875,7972.66015625,0],["2010-08-05",8010.06982421875,8018.740234375,7921.97998046875,7936.85009765625,0],["2010-08-06",7938.08984375,7963.2998046875,7922.2900390625,7963.2998046875,0],["2010-08-09",7974.669921875,8040.93994140625,7971.18994140625,8034.490234375,0],["2010-08-10",8054.2900390625,8054.2900390625,7975.3798828125,7976.740234375,0],["2010-08-11",7923.56982421875,7956.89990234375,7869.52001953125,7895.02978515625,0],["2010-08-12",7789.4599609375,7837.3798828125,7776.66015625,7829.7900390625,0],["2010-08-13",7845.97998046875,7906.35009765625,7830.4599609375,7891.580078125,0],["2010-08-16",7884.27978515625,7941.22021484375,7850.1298828125,7941.22021484375,0],["2010-08-17",7962.7001953125,7973.14990234375,7931.08984375,7931.08984375,0],["2010-08-18",7978.52001953125,7984.56982421875,7897.18017578125,7924.10009765625,0],["2010-08-19",7925.47998046875,7948.72998046875,7886.72998046875,7928.93994140625,0],["2010-08-20",7915.16015625,7941.60986328125,7905.009765625,7927.31005859375,0],["2010-08-23",7938.2099609375,8013.1201171875,7924.10009765625,7975.93017578125,0],["2010-08-24",7983.6201171875,7990.490234375,7940.64013671875,7940.64013671875,0],["2010-08-25",7889.56982421875,7889.56982421875,7736.97998046875,7736.97998046875,0],["2010-08-26",7743.31982421875,7758.14013671875,7666.509765625,7689.740234375,0],["2010-08-27",7702.58984375,7722.91015625,7662.22998046875,7722.91015625,0],["2010-08-30",7797.259765625,7806.91015625,7737.27978515625,7741.2001953125,0],["2010-08-31",7669.31005859375,7687.47021484375,7577.10009765625,7616.27978515625,0],["2010-09-01",7643.60986328125,7679.43017578125,7625.72021484375,7668.25,0],["2010-09-02",7764.7998046875,7780.52978515625,7715.31005859375,7720.81982421875,0],["2010-09-03",7770.93017578125,7830.2099609375,7770.93017578125,7830.2099609375,0],["2010-09-06",7879.7001953125,7902.56005859375,7841.830078125,7890.9501953125,0],["2010-09-07",7914.3798828125,7922.06982421875,7876.669921875,7884.39990234375,0],["2010-09-08",7866.35009765625,7898.759765625,7824.64990234375,7851.31005859375,0],["2010-09-09",7901.830078125,7903.47021484375,7817.8701171875,7835.5400390625,0],["2010-09-10",7900.56005859375,7911.66015625,7859.330078125,7890.10986328125,0],["2010-09-13",7961.97998046875,8091.2998046875,7946.97998046875,8091.2998046875,0],["2010-09-14",8121.68017578125,8132.60009765625,8081.7900390625,8132.60009765625,0],["2010-09-15",8152.6298828125,8163.81982421875,8113.97021484375,8163.81982421875,0],["2010-09-16",8174.85009765625,8182.7998046875,8099.75,8099.75,0],["2010-09-17",8150.93994140625,8197.8203125,8134.2998046875,8158.330078125,0],["2010-09-20",8174.8798828125,8195.740234375,8161.81982421875,8186.9599609375,0],["2010-09-21",8249.599609375,8251.419921875,8177.39990234375,8196.400390625,0],["2010-09-23",8201.6796875,8223.2197265625,8154.97021484375,8202.5400390625,0],["2010-09-24",8182.16015625,8190.9599609375,8129.2099609375,8166.6201171875,0],["2010-09-27",8239.1103515625,8240.8603515625,8189.3798828125,8191.5400390625,0],["2010-09-28",8201.8095703125,8211.419921875,8173.259765625,8189.43994140625,0],["2010-09-29",8241.650390625,8286.9296875,8218.75,8240.8896484375,0],["2010-09-30",8259.240234375,8267.5498046875,8204.83984375,8237.7802734375,0],["2010-10-01",8259.080078125,8260.2802734375,8220.73046875,8244.1796875,0],["2010-10-04",8261.16015625,8300.0400390625,8240.669921875,8246.099609375,0],["2010-10-05",8217.8603515625,8217.8603515625,8155.2998046875,8200.4296875,0],["2010-10-06",8296.23046875,8301.3896484375,8267.6103515625,8284.0302734375,0],["2010-10-07",8304.91015625,8310.7998046875,8270.3095703125,8283.919921875,0],["2010-10-08",8306.3203125,8309.91015625,8232.01953125,8244.1904296875,0],["2010-10-11",8277.7802734375,8277.7802734375,8165.2001953125,8176.759765625,0],["2010-10-12",8176.7001953125,8180.39013671875,8058.58984375,8090.22021484375,0],["2010-10-13",8116.68994140625,8143.18994140625,8067.8701171875,8106.66015625,0],["2010-10-14",8181.509765625,8252.2001953125,8178.33984375,8215.4501953125,0],["2010-10-15",8216.8701171875,8242.76953125,8184.2900390625,8205.2998046875,0],["2010-10-18",8209.3896484375,8209.3896484375,8057.1201171875,8060.5400390625,0],["2010-10-19",8044.89990234375,8074.68017578125,8018.31005859375,8046.22998046875,0],["2010-10-20",7993.43017578125,8131.18994140625,7992.81005859375,8124.6201171875,0],["2010-10-21",8135.56982421875,8171.490234375,8109.7900390625,8131.22998046875,0],["2010-10-22",8169.509765625,8174.02978515625,8148.259765625,8168.06005859375,0],["2010-10-25",8204.009765625,8307.58984375,8199.490234375,8306.98046875,0],["2010-10-26",8336.9501953125,8353.8603515625,8319.009765625,8343.23046875,0],["2010-10-27",8369.75,8372.51953125,8285.73046875,8291.0400390625,0],["2010-10-28",8315.0,8386.2900390625,8281.51953125,8354.0498046875,0],["2010-10-29",8348.3896484375,8348.3896484375,8278.7197265625,8287.08984375,0],["2010-11-01",8343.51953125,8407.91015625,8343.51953125,8379.75,0],["2010-11-02",8380.0595703125,8390.099609375,8344.759765625,8344.759765625,0],["2010-11-03",8394.5302734375,8398.2998046875,8273.4697265625,8293.900390625,0],["2010-11-04",8321.3603515625,8367.1904296875,8317.8603515625,8357.849609375,0],["2010-11-05",8444.8095703125,8458.4697265625,8420.650390625,8449.33984375,0],["2010-11-08",8473.66015625,8473.66015625,8416.2001953125,8430.580078125,0],["2010-11-09",8430.7001953125,8457.41015625,8421.1298828125,8445.6298828125,0],["2010-11-10",8457.08984375,8471.5703125,8425.240234375,8450.6298828125,0],["2010-11-11",8437.01953125,8458.490234375,8422.9599609375,8436.9501953125,0],["2010-11-12",8404.4296875,8416.349609375,8309.3603515625,8316.0498046875,0],["2010-11-15",8287.830078125,8301.349609375,8226.7099609375,8240.650390625,0],["2010-11-16",8234.2197265625,8324.509765625,8234.2197265625,8312.2099609375,0],["2010-11-17",8249.9501953125,8284.509765625,8228.240234375,8255.5400390625,0],["2010-11-18",8285.5498046875,8286.919921875,8238.76953125,8283.4501953125,0],["2010-11-19",8344.66015625,8372.16015625,8283.26953125,8306.1201171875,0],["2010-11-22",8343.3203125,8391.25,8334.419921875,8374.91015625,0],["2010-11-23",8388.259765625,8396.490234375,8323.8095703125,8328.6298828125,0],["2010-11-24",8277.330078125,8337.1904296875,8277.330078125,8297.0498046875,0],["2010-11-25",8337.900390625,8355.3896484375,8330.919921875,8349.990234375,0],["2010-11-26",8371.26953125,8371.26953125,8312.150390625,8312.150390625,0],["2010-11-29",8399.76953125,8401.419921875,8331.509765625,8367.169921875,0],["2010-11-30",8384.6396484375,8443.3798828125,8363.9697265625,8372.48046875,0],["2010-12-01",8430.599609375,8520.1103515625,8428.6396484375,8520.1103515625,0],["2010-12-02",8598.009765625,8641.1298828125,8572.650390625,8585.76953125,0],["2010-12-03",8630.8798828125,8659.6201171875,8618.259765625,8624.009765625,0],["2010-12-06",8675.4501953125,8718.5302734375,8675.4501953125,8702.23046875,0],["2010-12-07",8716.0,8716.0,8654.490234375,8704.3896484375,0],["2010-12-08",8727.8798828125,8729.7001953125,8683.98046875,8703.7900390625,0],["2010-12-09",8769.33984375,8782.8203125,8736.76953125,8753.83984375,0],["2010-12-10",8740.7099609375,8744.669921875,8684.0498046875,8718.830078125,0],["2010-12-13",8748.6396484375,8764.509765625,8736.5400390625,8736.58984375,0],["2010-12-14",8771.900390625,8789.25,8717.5302734375,8740.4296875,0],["2010-12-15",8755.3203125,8756.7099609375,8698.41015625,8756.7099609375,0],["2010-12-16",8770.740234375,8797.98046875,8767.4404296875,8782.2001953125,0],["2010-12-17",8828.0498046875,8860.3798828125,8817.509765625,8817.900390625,0],["2010-12-20",8861.08984375,8861.08984375,8740.2998046875,8768.7197265625,0],["2010-12-21",8802.8603515625,8827.7900390625,8772.58984375,8827.7900390625,0],["2010-12-22",8847.26953125,8865.419921875,8834.3203125,8860.490234375,0],["2010-12-23",8891.41015625,8914.33984375,8874.8701171875,8898.8701171875,0],["2010-12-24",8910.6103515625,8911.41015625,8861.009765625,8861.099609375,0],["2010-12-27",8866.669921875,8908.419921875,8828.669921875,8892.3095703125,0],["2010-12-28",8919.259765625,8919.259765625,8839.830078125,8870.759765625,0],["2010-12-29",8878.099609375,8893.1396484375,8844.669921875,8866.349609375,0],["2010-12-30",8883.2099609375,8920.7900390625,8871.0703125,8907.91015625,0],["2010-12-31",8936.1103515625,8990.3798828125,8932.6396484375,8972.5,0],["2011-01-03",9039.6298828125,9041.3203125,8994.5,9025.2998046875,0],["2011-01-04",9045.1103515625,9046.1796875,8988.580078125,8997.1904296875,0],["2011-01-05",9014.3203125,9027.16015625,8812.3603515625,8846.3095703125,0],["2011-01-06",8866.23046875,8883.2099609375,8813.6298828125,8883.2099609375,0],["2011-01-07",8905.25,8907.1103515625,8738.9296875,8782.7197265625,0],["2011-01-10",8798.0498046875,8817.8798828125,8762.5,8817.8798828125,0],["2011-01-11",8810.76953125,8935.26953125,8794.76953125,8931.3603515625,0],["2011-01-12",8992.009765625,9000.7802734375,8955.4697265625,8965.0,0],["2011-01-13",9034.169921875,9034.169921875,8948.23046875,8975.580078125,0],["2011-01-14",8985.33984375,8998.1396484375,8937.5,8972.509765625,0],["2011-01-17",8998.8896484375,9006.3603515625,8921.1904296875,8925.08984375,0],["2011-01-18",8889.83984375,9003.4501953125,8887.0302734375,8988.0,0],["2011-01-19",9023.2998046875,9092.2802734375,9005.76953125,9086.01953125,0],["2011-01-20",9059.7998046875,9063.51953125,9017.7998046875,9022.169921875,0],["2011-01-21",8935.2900390625,8980.5400390625,8892.26953125,8954.3798828125,0],["2011-01-24",8983.58984375,8993.5595703125,8927.490234375,8947.7900390625,0],["2011-01-25",9001.740234375,9032.2998046875,8991.3896484375,8991.3896484375,0],["2011-01-26",9010.41015625,9072.759765625,9009.1796875,9055.58984375,0],["2011-01-27",9093.5400390625,9126.9296875,9092.9697265625,9102.330078125,0],["2011-01-28",9122.16015625,9154.9296875,9095.7099609375,9145.349609375,0],["2011-02-08",9220.6904296875,9220.6904296875,9085.41015625,9111.4599609375,0],["2011-02-09",9107.9599609375,9129.8798828125,8992.6396484375,9006.8203125,0],["2011-02-10",8962.0703125,8979.349609375,8836.5595703125,8836.5595703125,0],["2011-02-11",8842.41015625,8842.41015625,8574.650390625,8609.8603515625,0],["2011-02-14",8666.6103515625,8715.9697265625,8626.66015625,8685.4697265625,0],["2011-02-15",8679.1201171875,8753.0498046875,8565.0498046875,8721.9296875,0],["2011-02-16",8740.3203125,8767.08984375,8702.8095703125,8712.9599609375,0],["2011-02-17",8738.7099609375,8745.650390625,8669.76953125,8683.8798828125,0],["2011-02-18",8763.6904296875,8874.5,8763.6904296875,8843.83984375,0],["2011-02-21",8867.16015625,8867.16015625,8797.25,8839.2197265625,0],["2011-02-22",8744.8095703125,8744.8095703125,8613.33984375,8673.669921875,0],["2011-02-23",8604.3203125,8673.2001953125,8521.25,8528.9404296875,0],["2011-02-24",8561.16015625,8633.240234375,8541.6396484375,8541.6396484375,0],["2011-02-25",8597.8701171875,8635.0400390625,8470.08984375,8599.650390625,0],["2011-03-01",8611.7900390625,8734.240234375,8611.7900390625,8727.5595703125,0],["2011-03-02",8675.3701171875,8709.5703125,8619.900390625,8619.900390625,0],["2011-03-03",8661.6298828125,8758.8896484375,8661.6298828125,8738.3701171875,0],["2011-03-04",8815.51953125,8829.23046875,8771.8896484375,8784.400390625,0],["2011-03-07",8769.8701171875,8769.8701171875,8706.3798828125,8713.7900390625,0],["2011-03-08",8692.099609375,8768.3095703125,8692.099609375,8747.75,0],["2011-03-09",8810.349609375,8824.41015625,8730.740234375,8750.01953125,0],["2011-03-10",8754.41015625,8754.41015625,8635.75,8642.900390625,0],["2011-03-11",8566.91015625,8593.7099609375,8513.509765625,8567.8203125,0],["2011-03-14",8616.2900390625,8616.2900390625,8395.1103515625,8520.01953125,0],["2011-03-15",8493.830078125,8519.900390625,8070.52001953125,8234.7802734375,0],["2011-03-16",8317.3798828125,8372.01953125,8257.080078125,8324.580078125,0],["2011-03-17",8190.5,8282.6904296875,8150.72998046875,8282.6904296875,0],["2011-03-18",8343.7900390625,8399.169921875,8312.8798828125,8394.75,0],["2011-03-21",8421.66015625,8508.2001953125,8394.2197265625,8467.7099609375,0],["2011-03-22",8523.26953125,8552.8203125,8508.0400390625,8508.0400390625,0],["2011-03-23",8529.9296875,8551.1201171875,8481.9599609375,8545.080078125,0],["2011-03-24",8589.7099609375,8603.4296875,8550.599609375,8576.400390625,0],["2011-03-25",8645.3701171875,8658.0498046875,8587.83984375,8610.3896484375,0],["2011-03-28",8587.990234375,8604.240234375,8549.259765625,8553.0595703125,0],["2011-03-29",8538.4404296875,8596.5703125,8522.5703125,8596.5703125,0],["2011-03-30",8605.830078125,8671.58984375,8605.830078125,8646.3095703125,0],["2011-03-31",8683.6904296875,8685.4404296875,8608.0498046875,8683.2998046875,0],["2011-04-01",8697.83984375,8705.1298828125,8654.400390625,8705.1298828125,0],["2011-04-06",8772.1298828125,8860.01953125,8767.2099609375,8851.98046875,0],["2011-04-07",8884.83984375,8901.7197265625,8828.919921875,8901.7197265625,0],["2011-04-08",8904.4404296875,8929.0595703125,8862.490234375,8894.5400390625,0],["2011-04-11",8922.75,8922.75,8836.3798828125,8880.26953125,0],["2011-04-12",8839.2197265625,8839.2197265625,8708.8603515625,8732.58984375,0],["2011-04-13",8727.9501953125,8780.2001953125,8700.080078125,8780.2001953125,0],["2011-04-14",8787.75,8835.3896484375,8772.2998046875,8802.73046875,0],["2011-04-15",8828.6298828125,8834.0703125,8716.7001953125,8718.1201171875,0],["2011-04-18",8752.5595703125,8764.650390625,8703.1103515625,8714.48046875,0],["2011-04-19",8643.400390625,8658.9697265625,8592.23046875,8638.5498046875,0],["2011-04-20",8704.48046875,8813.2802734375,8698.9697265625,8813.2802734375,0],["2011-04-21",8893.0703125,8992.080078125,8892.0595703125,8957.650390625,0],["2011-04-22",8980.4296875,8992.669921875,8956.0703125,8969.4296875,0],["2011-04-25",9015.91015625,9037.08984375,8950.75,8950.75,0],["2011-04-26",8894.009765625,8966.8603515625,8866.740234375,8948.1396484375,0],["2011-04-27",9012.2802734375,9060.5,9012.2802734375,9049.25,0],["2011-04-28",9088.9697265625,9099.75,9021.3603515625,9040.76953125,0],["2011-04-29",9050.490234375,9058.7802734375,8943.990234375,9007.8701171875,0],["2011-05-03",9014.330078125,9018.7001953125,8895.25,8946.080078125,0],["2011-05-04",8937.2998046875,8947.349609375,8864.5498046875,8947.349609375,0],["2011-05-05",8930.240234375,9029.580078125,8907.9697265625,9018.6103515625,0],["2011-05-06",8997.73046875,9018.400390625,8954.8095703125,8977.23046875,0],["2011-05-09",9001.7998046875,9081.259765625,8984.4296875,9035.48046875,0],["2011-05-10",9048.25,9055.91015625,9007.9296875,9023.2802734375,0],["2011-05-11",9073.8798828125,9082.009765625,9014.3603515625,9020.400390625,0],["2011-05-12",8977.76953125,9052.98046875,8963.240234375,9033.6796875,0],["2011-05-13",9039.5498046875,9059.4599609375,8986.1796875,9006.6103515625,0],["2011-05-16",8996.7001953125,8996.7001953125,8911.7099609375,8911.7099609375,0],["2011-05-17",8917.25,8928.990234375,8854.1396484375,8884.08984375,0],["2011-05-18",8885.400390625,8946.990234375,8885.400390625,8944.83984375,0],["2011-05-19",8952.25,9026.1796875,8888.2099609375,8892.8798828125,0],["2011-05-20",8944.3798828125,8944.3798828125,8822.75,8837.0302734375,0],["2011-05-23",8767.2998046875,8776.4599609375,8695.33984375,8747.509765625,0],["2011-05-24",8730.23046875,8756.900390625,8673.3798828125,8756.6103515625,0],["2011-05-25",8732.2998046875,8763.6396484375,8682.490234375,8727.08984375,0],["2011-05-26",8797.2900390625,8807.080078125,8751.51953125,8788.400390625,0],["2011-05-27",8806.2900390625,8860.0302734375,8803.58984375,8810.0,0],["2011-05-30",8757.66015625,8844.0302734375,8748.1298828125,8823.6796875,0],["2011-05-31",8860.580078125,9003.599609375,8860.580078125,8988.83984375,0],["2011-06-01",8999.83984375,9089.4697265625,8999.83984375,9062.349609375,0],["2011-06-02",8981.7099609375,9036.26953125,8977.669921875,8991.3603515625,0],["2011-06-03",9024.5400390625,9052.1796875,8997.349609375,9046.2802734375,0],["2011-06-07",9025.2099609375,9059.1904296875,8981.4404296875,9057.099609375,0],["2011-06-08",9044.849609375,9070.25,9007.5302734375,9007.5302734375,0],["2011-06-09",9020.599609375,9045.4404296875,8996.080078125,9000.9404296875,0],["2011-06-10",9042.349609375,9053.3896484375,8837.8203125,8837.8203125,0],["2011-06-13",8791.669921875,8811.9697265625,8703.51953125,8712.9501953125,0],["2011-06-14",8737.240234375,8836.509765625,8737.240234375,8829.2099609375,0],["2011-06-15",8833.8603515625,8876.1396484375,8733.599609375,8831.4501953125,0],["2011-06-16",8739.83984375,8739.83984375,8654.4296875,8654.4296875,0],["2011-06-17",8671.4501953125,8702.0,8618.849609375,8636.099609375,0],["2011-06-20",8679.150390625,8685.330078125,8518.66015625,8530.6796875,0],["2011-06-21",8571.9296875,8617.9599609375,8523.0400390625,8597.6201171875,0],["2011-06-22",8663.8603515625,8679.3701171875,8598.080078125,8621.0400390625,0],["2011-06-23",8601.150390625,8619.3896484375,8559.330078125,8567.2802734375,0],["2011-06-24",8567.4599609375,8569.58984375,8508.16015625,8532.830078125,0],["2011-06-27",8456.3603515625,8519.2099609375,8433.4599609375,8500.16015625,0],["2011-06-28",8536.1298828125,8572.6201171875,8478.6904296875,8478.8603515625,0],["2011-06-29",8540.349609375,8598.2197265625,8499.240234375,8573.3798828125,0],["2011-06-30",8582.080078125,8652.58984375,8576.650390625,8652.58984375,0],["2011-07-01",8684.3896484375,8744.2001953125,8659.5703125,8739.8203125,0],["2011-07-04",8801.509765625,8808.4697265625,8772.330078125,8774.7197265625,0],["2011-07-05",8777.2197265625,8794.1396484375,8743.4501953125,8784.4404296875,0],["2011-07-06",8790.9404296875,8842.169921875,8768.349609375,8824.4404296875,0],["2011-07-07",8795.0,8795.8798828125,8757.4697265625,8773.419921875,0],["2011-07-08",8782.7197265625,8839.1396484375,8740.0,8749.5498046875,0],["2011-07-11",8749.5498046875,8749.5498046875,8633.5498046875,8665.849609375,0],["2011-07-12",8581.4296875,8595.0703125,8479.900390625,8491.009765625,0],["2011-07-13",8480.259765625,8539.1796875,8452.8603515625,8488.0595703125,0],["2011-07-14",8495.509765625,8531.9599609375,8410.4404296875,8481.349609375,0],["2011-07-15",8494.7001953125,8579.7998046875,8462.0498046875,8574.91015625,0],["2011-07-18",8550.16015625,8580.330078125,8473.91015625,8538.5703125,0],["2011-07-19",8528.2001953125,8554.41015625,8490.7900390625,8524.5703125,0],["2011-07-20",8612.5302734375,8706.169921875,8612.5302734375,8706.169921875,0],["2011-07-21",8705.83984375,8725.9697265625,8683.0498046875,8717.1396484375,0],["2011-07-22",8770.9501953125,8794.48046875,8741.08984375,8765.3203125,0],["2011-07-25",8764.6796875,8786.0302734375,8661.759765625,8683.509765625,0],["2011-07-26",8700.58984375,8794.240234375,8689.150390625,8794.240234375,0],["2011-07-27",8775.1796875,8819.9296875,8754.509765625,8817.490234375,0],["2011-07-28",8739.830078125,8790.6796875,8702.83984375,8767.2001953125,0],["2011-07-29",8737.7197265625,8771.6396484375,8638.669921875,8644.1796875,0],["2011-08-01",8629.9697265625,8707.8701171875,8629.9697265625,8701.3798828125,0],["2011-08-02",8629.08984375,8629.08984375,8557.7001953125,8584.7197265625,0],["2011-08-03",8466.349609375,8472.26953125,8360.73046875,8456.8603515625,0],["2011-08-04",8472.3701171875,8496.0703125,8317.26953125,8317.26953125,0],["2011-08-05",7962.8701171875,7975.81982421875,7844.77001953125,7853.1298828125,0],["2011-08-08",7769.60009765625,7799.490234375,7451.2900390625,7552.7998046875,0],["2011-08-09",7261.5400390625,7599.14013671875,7148.759765625,7493.1201171875,0],["2011-08-10",7717.580078125,7751.58984375,7632.33984375,7736.31982421875,0],["2011-08-11",7566.39013671875,7761.39990234375,7499.5400390625,7719.08984375,0],["2011-08-12",7825.7998046875,7853.52978515625,7637.02001953125,7637.02001953125,0],["2011-08-15",7769.169921875,7819.39013671875,7748.4599609375,7819.39013671875,0],["2011-08-16",7886.93017578125,7896.18994140625,7778.64990234375,7798.58984375,0],["2011-08-17",7807.669921875,7821.990234375,7732.31982421875,7741.759765625,0],["2011-08-18",7721.18994140625,7721.18994140625,7561.02001953125,7614.97021484375,0],["2011-08-19",7414.35986328125,7429.9599609375,7316.830078125,7342.9599609375,0],["2011-08-22",7348.7099609375,7468.740234375,7248.68994140625,7312.58984375,0],["2011-08-23",7369.43017578125,7564.64013671875,7349.56982421875,7550.22998046875,0],["2011-08-24",7592.509765625,7594.81005859375,7432.52001953125,7502.93017578125,0],["2011-08-25",7559.47021484375,7564.8701171875,7409.02001953125,7410.8701171875,0],["2011-08-26",7438.52001953125,7503.3798828125,7389.56982421875,7445.10009765625,0],["2011-08-29",7482.919921875,7608.77001953125,7474.31005859375,7578.009765625,0],["2011-08-30",7654.3701171875,7675.169921875,7599.27001953125,7646.18994140625,0],["2011-08-31",7665.22021484375,7741.35986328125,7602.68017578125,7741.35986328125,0],["2011-09-01",7799.18017578125,7886.0400390625,7755.5498046875,7757.759765625,0],["2011-09-02",7801.27978515625,7801.27978515625,7703.10009765625,7757.06005859375,0],["2011-09-05",7637.89990234375,7637.89990234375,7538.580078125,7551.56982421875,0],["2011-09-06",7496.240234375,7522.93994140625,7357.759765625,7367.18994140625,0],["2011-09-07",7468.2900390625,7529.009765625,7428.7001953125,7529.009765625,0],["2011-09-08",7601.2900390625,7626.77978515625,7520.759765625,7548.3701171875,0],["2011-09-09",7568.22021484375,7651.27001953125,7547.0,7610.56982421875,0],["2011-09-13",7530.0,7538.0400390625,7382.0,7391.3701171875,0],["2011-09-14",7455.5,7477.85986328125,7186.75,7228.47021484375,0],["2011-09-15",7374.580078125,7430.2900390625,7348.2099609375,7385.68017578125,0],["2011-09-16",7494.2900390625,7606.7001953125,7494.2900390625,7577.39990234375,0],["2011-09-19",7572.830078125,7572.93994140625,7468.77001953125,7480.8798828125,0],["2011-09-20",7485.60009765625,7544.8798828125,7389.39013671875,7492.85009765625,0],["2011-09-21",7515.66015625,7574.77978515625,7465.97998046875,7535.8798828125,0],["2011-09-22",7419.490234375,7419.490234375,7287.759765625,7305.5,0],["2011-09-23",7101.33984375,7126.81005859375,6997.60986328125,7046.22021484375,0],["2011-09-26",7026.490234375,7058.43017578125,6877.1201171875,6877.1201171875,0],["2011-09-27",7031.1298828125,7119.14013671875,7027.89013671875,7089.9501953125,0],["2011-09-28",7148.3798828125,7154.39990234375,7099.72998046875,7146.97998046875,0],["2011-09-29",7090.1201171875,7218.56982421875,7061.009765625,7182.60986328125,0],["2011-09-30",7222.16015625,7251.8701171875,7163.75,7225.3798828125,0],["2011-10-03",7128.66015625,7128.66015625,6998.3701171875,7013.97021484375,0],["2011-10-04",6937.240234375,7047.990234375,6889.990234375,7047.8701171875,0],["2011-10-05",7061.169921875,7091.009765625,6989.14990234375,6989.14990234375,0],["2011-10-06",7094.60986328125,7170.919921875,7094.60986328125,7132.0,0],["2011-10-07",7210.919921875,7253.08984375,7196.22021484375,7211.9599609375,0],["2011-10-11",7348.85986328125,7398.7099609375,7348.85986328125,7398.7099609375,0],["2011-10-12",7390.06005859375,7407.080078125,7323.5400390625,7382.35009765625,0],["2011-10-13",7423.18017578125,7444.330078125,7372.41015625,7428.330078125,0],["2011-10-14",7430.5,7430.5,7353.7998046875,7358.080078125,0],["2011-10-17",7412.8798828125,7475.06005859375,7401.2998046875,7461.1201171875,0],["2011-10-18",7352.1201171875,7379.080078125,7322.009765625,7359.47998046875,0],["2011-10-19",7393.72998046875,7393.72998046875,7316.580078125,7353.3701171875,0],["2011-10-20",7347.93017578125,7361.22021484375,7240.14990234375,7244.31982421875,0],["2011-10-21",7272.509765625,7272.509765625,7205.2099609375,7254.509765625,0],["2011-10-24",7352.43017578125,7472.5,7352.43017578125,7470.2998046875,0],["2011-10-25",7506.080078125,7506.080078125,7468.52978515625,7491.2099609375,0],["2011-10-26",7437.77001953125,7548.509765625,7425.990234375,7535.81982421875,0],["2011-10-27",7548.35986328125,7590.8798828125,7504.9599609375,7565.2099609375,0],["2011-10-28",7693.240234375,7743.3701171875,7602.6298828125,7616.06005859375,0],["2011-10-31",7637.47998046875,7658.97021484375,7557.0498046875,7587.68994140625,0],["2011-11-01",7547.240234375,7656.259765625,7505.9599609375,7622.009765625,0],["2011-11-02",7500.5400390625,7599.5400390625,7448.27978515625,7598.4501953125,0],["2011-11-03",7603.4501953125,7603.4501953125,7460.31005859375,7460.31005859375,0],["2011-11-04",7581.60986328125,7635.75,7578.35986328125,7603.22998046875,0],["2011-11-07",7623.16015625,7638.02978515625,7586.85986328125,7621.72021484375,0],["2011-11-08",7652.47021484375,7683.08984375,7600.7900390625,7600.7900390625,0],["2011-11-09",7646.1201171875,7654.14990234375,7561.85986328125,7561.85986328125,0],["2011-11-10",7431.259765625,7434.3701171875,7274.83984375,7308.68017578125,0],["2011-11-11",7369.72998046875,7385.97998046875,7288.490234375,7367.2900390625,0],["2011-11-14",7472.16015625,7544.22998046875,7472.16015625,7525.64990234375,0],["2011-11-15",7515.5,7528.77978515625,7475.330078125,7491.06005859375,0],["2011-11-16",7520.9501953125,7541.68017578125,7385.1298828125,7387.52001953125,0],["2011-11-17",7333.56982421875,7392.81982421875,7284.2998046875,7387.81005859375,0],["2011-11-18",7296.08984375,7327.669921875,7233.77978515625,7233.77978515625,0],["2011-11-21",7166.259765625,7183.47021484375,7042.64013671875,7042.64013671875,0],["2011-11-22",7064.60986328125,7082.39990234375,6970.72021484375,7000.02978515625,0],["2011-11-23",6967.66015625,6981.5400390625,6806.43017578125,6806.43017578125,0],["2011-11-24",6748.919921875,6885.240234375,6744.259765625,6864.39013671875,0],["2011-11-25",6906.33984375,6950.5,6751.47998046875,6784.52001953125,0],["2011-11-28",6844.2998046875,6920.7900390625,6844.2998046875,6898.77978515625,0],["2011-11-29",6966.580078125,6998.06005859375,6934.8701171875,6988.64990234375,0],["2011-11-30",7001.58984375,7001.58984375,6860.0498046875,6904.1201171875,0],["2011-12-01",7132.41015625,7199.259765625,7129.06982421875,7178.68994140625,0],["2011-12-02",7164.0,7186.66015625,7109.7099609375,7140.68017578125,0],["2011-12-05",7149.580078125,7149.58984375,7057.330078125,7098.080078125,0],["2011-12-06",7075.83984375,7075.83984375,6956.27978515625,6956.27978515625,0],["2011-12-07",7004.18017578125,7046.39013671875,6992.27001953125,7033.0,0],["2011-12-08",7018.64013671875,7018.64013671875,6907.9501953125,6982.89990234375,0],["2011-12-09",6891.47021484375,6927.990234375,6831.39013671875,6893.2998046875,0],["2011-12-12",6975.6201171875,7002.08984375,6923.8798828125,6949.0400390625,0],["2011-12-13",6883.080078125,6919.68017578125,6850.8798828125,6896.31005859375,0],["2011-12-14",6912.5400390625,6926.08984375,6860.39013671875,6922.56982421875,0],["2011-12-15",6874.18017578125,6874.18017578125,6764.58984375,6764.58984375,0],["2011-12-16",6783.02001953125,6810.080078125,6757.330078125,6785.08984375,0],["2011-12-19",6780.64013671875,6780.64013671875,6609.10986328125,6633.330078125,0],["2011-12-20",6654.669921875,6696.93017578125,6646.2998046875,6662.64013671875,0],["2011-12-21",6878.6298828125,6966.47998046875,6878.6298828125,6966.47998046875,0],["2011-12-22",6968.22021484375,6989.58984375,6940.85009765625,6966.35009765625,0],["2011-12-23",7035.10009765625,7122.27978515625,7035.10009765625,7110.72998046875,0],["2011-12-26",7125.0400390625,7125.669921875,7078.06005859375,7092.580078125,0],["2011-12-27",7085.5,7107.669921875,7043.64013671875,7085.02978515625,0],["2011-12-28",7086.10009765625,7093.47021484375,7036.919921875,7056.669921875,0],["2011-12-29",7026.85986328125,7074.81982421875,6998.97021484375,7074.81982421875,0],["2011-12-30",7109.85009765625,7139.02978515625,7054.7900390625,7072.080078125,0],["2012-01-03",7005.39013671875,7073.7900390625,7005.39013671875,7053.3798828125,0],["2012-01-04",7093.06982421875,7116.22021484375,7064.580078125,7082.97021484375,0],["2012-01-05",7099.35009765625,7130.85986328125,7073.31982421875,7130.85986328125,0],["2012-01-06",7129.52978515625,7139.0400390625,7090.47021484375,7120.509765625,0],["2012-01-09",7103.08984375,7103.08984375,7050.25,7093.0400390625,0],["2012-01-10",7128.85986328125,7181.740234375,7128.85986328125,7178.8701171875,0],["2012-01-11",7203.10009765625,7212.35986328125,7184.3798828125,7188.2099609375,0],["2012-01-12",7202.3798828125,7209.740234375,7173.8701171875,7186.580078125,0],["2012-01-13",7226.240234375,7249.93994140625,7169.919921875,7181.5400390625,0],["2012-01-16",7241.919921875,7258.83984375,7091.35009765625,7103.6201171875,0],["2012-01-17",7144.2001953125,7221.080078125,7118.35986328125,7221.080078125,0],["2012-01-18",7235.5400390625,7245.1298828125,7194.5498046875,7233.68994140625,0],["2012-01-30",7382.72021484375,7443.02978515625,7382.72021484375,7407.41015625,0],["2012-01-31",7436.52001953125,7517.080078125,7421.009765625,7517.080078125,0],["2012-02-01",7520.35986328125,7566.080078125,7488.97021484375,7549.2099609375,0],["2012-02-02",7613.7900390625,7652.4599609375,7578.759765625,7652.4599609375,0],["2012-02-03",7658.68017578125,7674.990234375,7608.41015625,7674.990234375,0],["2012-02-06",7752.27978515625,7752.27978515625,7677.56005859375,7687.97998046875,0],["2012-02-07",7680.35986328125,7751.759765625,7673.91015625,7707.43994140625,0],["2012-02-08",7766.3798828125,7869.91015625,7766.3798828125,7869.91015625,0],["2012-02-09",7863.35986328125,7910.77978515625,7840.3798828125,7910.77978515625,0],["2012-02-10",7922.60986328125,7941.6298828125,7848.77978515625,7862.27001953125,0],["2012-02-13",7849.2099609375,7917.9599609375,7837.580078125,7912.91015625,0],["2012-02-14",7937.27978515625,7937.27978515625,7829.759765625,7884.080078125,0],["2012-02-15",7919.41015625,8011.8701171875,7902.080078125,8005.240234375,0],["2012-02-16",7983.75,8010.5,7851.6201171875,7869.7001953125,0],["2012-02-17",7956.91015625,8013.4599609375,7862.10986328125,7894.35986328125,0],["2012-02-20",7959.990234375,7985.5,7913.64990234375,7954.81982421875,0],["2012-02-21",7953.06005859375,7973.47021484375,7870.259765625,7921.5,0],["2012-02-22",7908.3798828125,8018.5400390625,7897.64990234375,8001.68017578125,0],["2012-02-23",7981.919921875,7991.919921875,7935.419921875,7937.2998046875,0],["2012-02-24",7971.6201171875,7974.580078125,7899.6201171875,7959.33984375,0],["2012-02-29",8046.14013671875,8121.43994140625,8046.14013671875,8121.43994140625,0],["2012-03-01",8127.56982421875,8151.7001953125,8103.75,8118.33984375,0],["2012-03-02",8161.8701171875,8170.72021484375,8114.14013671875,8144.0400390625,0],["2012-03-05",8105.27001953125,8115.490234375,7998.9599609375,8004.740234375,0],["2012-03-06",8006.85009765625,8028.02001953125,7860.8701171875,7937.97021484375,0],["2012-03-07",7846.490234375,7937.10986328125,7824.4501953125,7903.080078125,0],["2012-03-08",7952.93994140625,8000.93017578125,7905.5,7984.56005859375,0],["2012-03-09",8012.58984375,8027.080078125,7965.68017578125,8016.009765625,0],["2012-03-12",8028.8701171875,8028.8701171875,7927.5498046875,7927.5498046875,0],["2012-03-13",7990.60009765625,8045.60986328125,7974.3798828125,8031.509765625,0],["2012-03-14",8132.9599609375,8170.31005859375,8113.759765625,8125.259765625,0],["2012-03-15",8141.93017578125,8142.97998046875,8088.10009765625,8121.6201171875,0],["2012-03-16",8130.27978515625,8130.52001953125,8054.93994140625,8054.93994140625,0],["2012-03-19",8113.4599609375,8123.14990234375,7997.0498046875,8043.919921875,0],["2012-03-20",8062.91015625,8062.91015625,7965.9599609375,7972.7001953125,0],["2012-03-21",7993.4599609375,8013.669921875,7940.18994140625,7981.93994140625,0],["2012-03-22",7997.66015625,8075.97021484375,7995.56982421875,8059.93994140625,0],["2012-03-23",8067.93017578125,8076.60986328125,8030.8798828125,8076.60986328125,0],["2012-03-26",8073.93017578125,8073.93017578125,7958.72021484375,7967.6201171875,0],["2012-03-27",8033.22021484375,8033.22021484375,7978.740234375,8029.4599609375,0],["2012-03-28",8074.64013671875,8085.43017578125,8013.7998046875,8038.06982421875,0],["2012-03-29",7997.8701171875,7997.8701171875,7808.5498046875,7872.66015625,0],["2012-03-30",7832.22021484375,7933.0,7775.75,7933.0,0],["2012-04-02",7905.8798828125,7928.43017578125,7859.56005859375,7862.89990234375,0],["2012-04-03",7896.72021484375,7907.6201171875,7723.39013671875,7760.85009765625,0],["2012-04-05",7603.31005859375,7667.0400390625,7528.02978515625,7639.81982421875,0],["2012-04-06",7667.89990234375,7713.240234375,7638.0498046875,7706.259765625,0],["2012-04-09",7587.68017578125,7650.89013671875,7529.39013671875,7600.8701171875,0],["2012-04-10",7659.02978515625,7692.93994140625,7605.669921875,7640.68017578125,0],["2012-04-11",7592.93994140625,7666.06982421875,7573.0498046875,7656.669921875,0],["2012-04-12",7669.4599609375,7673.83984375,7599.0,7662.919921875,0],["2012-04-13",7734.5498046875,7788.27001953125,7733.18017578125,7788.27001953125,0],["2012-04-16",7747.35986328125,7749.490234375,7714.14013671875,7729.85986328125,0],["2012-04-17",7736.7001953125,7752.10009765625,7585.8701171875,7585.8701171875,0],["2012-04-18",7676.47998046875,7683.9501953125,7590.97998046875,7605.0,0],["2012-04-19",7602.27978515625,7632.72998046875,7528.0400390625,7622.68994140625,0],["2012-04-20",7601.56982421875,7605.22021484375,7507.14990234375,7507.14990234375,0],["2012-04-23",7488.81982421875,7521.419921875,7430.93017578125,7481.08984375,0],["2012-04-24",7457.02001953125,7533.5498046875,7444.7900390625,7498.83984375,0],["2012-04-25",7552.77978515625,7569.25,7525.68994140625,7563.18017578125,0],["2012-04-26",7596.52978515625,7600.4501953125,7509.8798828125,7521.35009765625,0],["2012-04-27",7569.2900390625,7598.4501953125,7459.75,7480.5,0],["2012-04-30",7439.22021484375,7501.72021484375,7422.14013671875,7501.72021484375,0],["2012-05-02",7511.759765625,7679.06982421875,7511.759765625,7676.81005859375,0],["2012-05-03",7671.06005859375,7681.22998046875,7643.08984375,7659.52978515625,0],["2012-05-04",7619.72998046875,7704.8701171875,7614.990234375,7700.9501953125,0],["2012-05-07",7608.35009765625,7608.35009765625,7515.68994140625,7538.080078125,0],["2012-05-08",7572.16015625,7572.31005859375,7522.2900390625,7545.7099609375,0],["2012-05-09",7485.330078125,7513.7099609375,7448.89990234375,7475.7099609375,0],["2012-05-10",7479.14013671875,7523.3701171875,7470.81005859375,7484.009765625,0],["2012-05-11",7472.56005859375,7473.5498046875,7382.9501953125,7401.3701171875,0],["2012-05-14",7389.89013671875,7412.58984375,7346.85986328125,7377.18017578125,0],["2012-05-15",7328.740234375,7396.419921875,7291.43994140625,7395.64013671875,0],["2012-05-16",7376.7099609375,7399.830078125,7234.56982421875,7234.56982421875,0],["2012-05-17",7304.39990234375,7356.77001953125,7274.31982421875,7356.77001953125,0],["2012-05-18",7252.240234375,7253.10009765625,7149.35986328125,7151.18994140625,0],["2012-05-21",7164.89990234375,7220.10009765625,7164.89990234375,7192.22998046875,0],["2012-05-22",7257.9599609375,7274.89013671875,7232.52001953125,7274.89013671875,0],["2012-05-23",7213.60009765625,7213.60009765625,7130.52001953125,7147.75,0],["2012-05-24",7155.740234375,7190.5498046875,7090.47021484375,7124.89013671875,0],["2012-05-25",7116.330078125,7139.759765625,7066.39013671875,7071.6298828125,0],["2012-05-28",7067.5498046875,7136.0,7047.31982421875,7136.0,0],["2012-05-29",7179.580078125,7349.85009765625,7178.669921875,7342.2900390625,0],["2012-05-30",7331.64013671875,7331.64013671875,7222.8798828125,7261.7998046875,0],["2012-05-31",7184.91015625,7301.5,7132.7998046875,7301.5,0],["2012-06-01",7213.68994140625,7218.75,7106.08984375,7106.08984375,0],["2012-06-04",6907.1298828125,6937.330078125,6857.35009765625,6894.66015625,0],["2012-06-05",6988.52001953125,7037.56982421875,6967.31005859375,7000.4501953125,0],["2012-06-06",7037.919921875,7076.27978515625,7004.39990234375,7056.14990234375,0],["2012-06-07",7133.77978515625,7139.16015625,7052.35986328125,7080.31005859375,0],["2012-06-08",7033.509765625,7063.080078125,6979.81982421875,6999.64990234375,0],["2012-06-11",7081.72021484375,7137.97998046875,7081.72021484375,7120.22998046875,0],["2012-06-12",7036.43994140625,7076.3701171875,7026.27001953125,7072.080078125,0],["2012-06-13",7103.2001953125,7109.33984375,7059.85009765625,7088.830078125,0],["2012-06-14",7096.85986328125,7114.06982421875,7070.35986328125,7075.10009765625,0],["2012-06-15",7094.0,7166.080078125,7085.919921875,7155.830078125,0],["2012-06-18",7263.81005859375,7302.81982421875,7262.7998046875,7281.5,0],["2012-06-19",7286.5400390625,7288.97998046875,7239.419921875,7273.1298828125,0],["2012-06-20",7309.22998046875,7334.6298828125,7281.740234375,7334.6298828125,0],["2012-06-21",7301.7900390625,7311.39013671875,7259.10986328125,7279.0498046875,0],["2012-06-22",7210.7998046875,7229.72998046875,7185.31005859375,7222.0498046875,0],["2012-06-25",7222.60986328125,7222.60986328125,7157.89990234375,7166.3798828125,0],["2012-06-26",7145.22021484375,7156.990234375,7117.169921875,7137.93017578125,0],["2012-06-27",7137.990234375,7199.31982421875,7127.97998046875,7183.009765625,0],["2012-06-28",7230.47021484375,7236.7099609375,7165.33984375,7169.60986328125,0],["2012-06-29",7183.4501953125,7296.27978515625,7177.58984375,7296.27978515625,0],["2012-07-02",7332.08984375,7359.990234375,7318.22021484375,7345.16015625,0],["2012-07-03",7363.3701171875,7431.7001953125,7357.669921875,7418.35986328125,0],["2012-07-04",7414.56005859375,7442.5498046875,7397.7998046875,7422.58984375,0],["2012-07-05",7412.5498046875,7426.6201171875,7376.4501953125,7387.77978515625,0],["2012-07-06",7392.77978515625,7406.6201171875,7328.02978515625,7368.58984375,0],["2012-07-09",7301.72021484375,7333.27978515625,7293.10986328125,7309.9599609375,0],["2012-07-10",7305.759765625,7328.75,7228.8798828125,7251.35009765625,0],["2012-07-11",7207.080078125,7261.58984375,7202.3798828125,7257.91015625,0],["2012-07-12",7240.8798828125,7242.77978515625,7130.93017578125,7130.93017578125,0],["2012-07-13",7113.14013671875,7153.85009765625,7103.7099609375,7104.27001953125,0],["2012-07-16",7135.93994140625,7147.3798828125,7085.3798828125,7090.0400390625,0],["2012-07-17",7056.7998046875,7133.0498046875,7051.759765625,7127.0,0],["2012-07-18",7132.64990234375,7132.64990234375,7046.08984375,7049.0498046875,0],["2012-07-19",7109.330078125,7163.75,7098.18017578125,7148.56982421875,0],["2012-07-20",7136.47998046875,7164.68017578125,7130.7099609375,7164.68017578125,0],["2012-07-23",7105.990234375,7105.990234375,6996.18017578125,7028.72998046875,0],["2012-07-24",7004.43994140625,7015.759765625,6968.77978515625,7008.35009765625,0],["2012-07-25",6932.1201171875,7036.9501953125,6922.72998046875,6979.1298828125,0],["2012-07-26",7012.93994140625,7023.97998046875,6963.56982421875,6970.68994140625,0],["2012-07-27",7060.43017578125,7124.490234375,7045.31005859375,7124.490234375,0],["2012-07-30",7159.2099609375,7184.31005859375,7146.06982421875,7158.8798828125,0],["2012-07-31",7140.52978515625,7270.490234375,7140.52978515625,7270.490234375,0],["2012-08-01",7242.580078125,7273.6201171875,7223.169921875,7267.9599609375,0],["2012-08-03",7220.509765625,7235.6298828125,7186.77978515625,7217.509765625,0],["2012-08-06",7311.740234375,7340.56005859375,7276.60009765625,7286.330078125,0],["2012-08-07",7289.89013671875,7300.990234375,7265.9599609375,7295.4599609375,0],["2012-08-08",7331.58984375,7357.419921875,7302.89990234375,7319.7998046875,0],["2012-08-09",7341.8701171875,7435.0,7341.8701171875,7433.7001953125,0],["2012-08-10",7443.35986328125,7458.22998046875,7409.43017578125,7441.1201171875,0],["2012-08-13",7495.81005859375,7495.81005859375,7423.83984375,7436.2998046875,0],["2012-08-14",7447.02978515625,7520.64990234375,7447.02978515625,7479.25,0],["2012-08-15",7489.81005859375,7489.81005859375,7442.72021484375,7467.740234375,0],["2012-08-16",7475.68017578125,7515.02001953125,7456.39990234375,7490.2099609375,0],["2012-08-17",7502.85009765625,7516.7099609375,7467.919921875,7467.919921875,0],["2012-08-20",7482.0498046875,7485.16015625,7422.43994140625,7431.91015625,0],["2012-08-21",7459.5,7536.31982421875,7459.5,7506.81005859375,0],["2012-08-22",7495.8701171875,7501.259765625,7461.06982421875,7496.580078125,0],["2012-08-23",7486.580078125,7519.02978515625,7475.08984375,7505.169921875,0],["2012-08-24",7479.56982421875,7494.35986328125,7454.85009765625,7477.52978515625,0],["2012-08-27",7504.4501953125,7523.5400390625,7457.75,7468.22021484375,0],["2012-08-28",7440.56005859375,7445.080078125,7359.830078125,7361.93994140625,0],["2012-08-29",7379.47998046875,7405.2998046875,7368.39990234375,7391.14990234375,0],["2012-08-30",7372.06005859375,7404.93994140625,7360.10009765625,7371.43994140625,0],["2012-08-31",7363.25,7406.52001953125,7363.25,7397.06005859375,0],["2012-09-03",7430.39990234375,7462.14990234375,7389.68017578125,7450.52978515625,0],["2012-09-04",7471.31005859375,7479.009765625,7440.02978515625,7451.35009765625,0],["2012-09-05",7429.93017578125,7429.93017578125,7364.68017578125,7367.43994140625,0],["2012-09-06",7383.0400390625,7390.759765625,7313.56005859375,7326.72021484375,0],["2012-09-07",7434.43017578125,7446.10009765625,7409.8798828125,7424.91015625,0],["2012-09-10",7435.33984375,7482.740234375,7435.33984375,7482.740234375,0],["2012-09-11",7497.22998046875,7509.16015625,7468.18017578125,7485.1298828125,0],["2012-09-12",7518.68017578125,7571.419921875,7515.0400390625,7570.4501953125,0],["2012-09-13",7577.16015625,7594.759765625,7557.27978515625,7578.7998046875,0],["2012-09-14",7660.3798828125,7738.0498046875,7660.3798828125,7738.0498046875,0],["2012-09-17",7768.4501953125,7778.06005859375,7725.89990234375,7762.22021484375,0],["2012-09-18",7740.56982421875,7757.0400390625,7714.43017578125,7734.259765625,0],["2012-09-19",7739.52001953125,7781.91015625,7726.35009765625,7781.91015625,0],["2012-09-20",7781.81005859375,7785.47021484375,7704.60986328125,7727.5498046875,0],["2012-09-21",7763.2900390625,7765.009765625,7737.02978515625,7754.58984375,0],["2012-09-24",7760.330078125,7781.5498046875,7706.9501953125,7768.2998046875,0],["2012-09-25",7766.43994140625,7789.39013671875,7720.43994140625,7734.1298828125,0],["2012-09-26",7702.77001953125,7708.89990234375,7649.5,7669.6298828125,0],["2012-09-27",7665.89013671875,7699.22998046875,7658.509765625,7683.7998046875,0],["2012-09-28",7704.22998046875,7721.2900390625,7665.35009765625,7715.16015625,0],["2012-10-01",7702.1201171875,7707.89013671875,7657.8798828125,7675.72021484375,0],["2012-10-02",7703.10009765625,7726.60986328125,7683.02978515625,7718.68017578125,0],["2012-10-03",7727.47998046875,7727.52978515625,7680.97998046875,7684.6298828125,0],["2012-10-04",7678.47998046875,7689.080078125,7621.3798828125,7682.33984375,0],["2012-10-05",7694.0498046875,7721.93017578125,7675.47998046875,7690.64990234375,0],["2012-10-08",7707.97021484375,7707.97021484375,7612.8701171875,7615.89013671875,0],["2012-10-09",7593.580078125,7631.9599609375,7590.75,7592.009765625,0],["2012-10-11",7494.580078125,7501.22021484375,7448.06005859375,7451.72021484375,0],["2012-10-12",7456.509765625,7478.509765625,7398.7998046875,7437.0400390625,0],["2012-10-15",7433.22021484375,7433.68017578125,7392.60986328125,7418.89990234375,0],["2012-10-16",7437.7900390625,7471.02001953125,7437.7900390625,7471.02001953125,0],["2012-10-17",7505.41015625,7518.35986328125,7450.2900390625,7464.39990234375,0],["2012-10-18",7474.06982421875,7495.4501953125,7448.06005859375,7465.41015625,0],["2012-10-19",7443.60986328125,7449.22021484375,7402.66015625,7408.759765625,0],["2012-10-22",7333.240234375,7373.0400390625,7310.7900390625,7373.0400390625,0],["2012-10-23",7367.4599609375,7375.5,7326.39013671875,7337.47998046875,0],["2012-10-24",7288.14013671875,7348.4501953125,7274.8798828125,7314.8798828125,0],["2012-10-25",7329.5,7339.2099609375,7260.0,7262.080078125,0],["2012-10-26",7291.97998046875,7298.47998046875,7132.77001953125,7134.06005859375,0],["2012-10-29",7147.2001953125,7165.10009765625,7091.18994140625,7091.669921875,0],["2012-10-30",7131.14990234375,7206.35009765625,7131.14990234375,7182.58984375,0],["2012-10-31",7220.02001953125,7222.83984375,7139.169921875,7166.0498046875,0],["2012-11-01",7141.97021484375,7188.22998046875,7050.0498046875,7179.64013671875,0],["2012-11-02",7232.2001953125,7235.1298828125,7199.56982421875,7210.47021484375,0],["2012-11-05",7200.77001953125,7216.2998046875,7161.7001953125,7185.35986328125,0],["2012-11-06",7223.02001953125,7236.68017578125,7165.580078125,7236.68017578125,0],["2012-11-07",7249.75,7287.18017578125,7220.0400390625,7287.18017578125,0],["2012-11-08",7229.0,7242.6298828125,7190.990234375,7242.6298828125,0],["2012-11-09",7206.16015625,7302.27001953125,7170.2900390625,7293.22021484375,0],["2012-11-12",7303.93017578125,7307.58984375,7264.02001953125,7267.75,0],["2012-11-13",7262.64990234375,7262.64990234375,7129.8701171875,7136.0498046875,0],["2012-11-14",7141.580078125,7165.85986328125,7107.77978515625,7159.75,0],["2012-11-15",7132.02001953125,7158.740234375,7066.27978515625,7143.83984375,0],["2012-11-16",7125.240234375,7194.27978515625,7108.83984375,7130.06982421875,0],["2012-11-19",7134.7099609375,7162.1201171875,7125.2099609375,7129.0400390625,0],["2012-11-20",7179.10009765625,7189.10009765625,7141.16015625,7145.77001953125,0],["2012-11-21",7150.240234375,7169.39990234375,7061.8701171875,7088.490234375,0],["2012-11-22",7116.7998046875,7134.77978515625,7097.3798828125,7105.759765625,0],["2012-11-23",7148.97021484375,7326.009765625,7148.97021484375,7326.009765625,0],["2012-11-26",7372.3798828125,7407.3701171875,7370.27978515625,7407.3701171875,0],["2012-11-27",7408.740234375,7436.77978515625,7384.97021484375,7430.2001953125,0],["2012-11-28",7418.419921875,7434.93017578125,7385.91015625,7434.93017578125,0],["2012-11-29",7468.93017578125,7521.52001953125,7466.490234375,7503.5498046875,0],["2012-11-30",7519.06982421875,7590.68994140625,7515.14990234375,7580.169921875,0],["2012-12-03",7582.64990234375,7628.2900390625,7562.18994140625,7599.91015625,0],["2012-12-04",7572.10986328125,7600.97998046875,7536.66015625,7600.97998046875,0],["2012-12-05",7575.6298828125,7650.1201171875,7567.4599609375,7649.0498046875,0],["2012-12-06",7660.97021484375,7673.6201171875,7616.7900390625,7623.259765625,0],["2012-12-07",7640.25,7672.919921875,7631.6298828125,7642.259765625,0],["2012-12-10",7658.39013671875,7669.0498046875,7603.25,7609.5,0],["2012-12-11",7621.0,7630.66015625,7556.669921875,7613.68994140625,0],["2012-12-12",7653.89990234375,7696.02001953125,7645.5400390625,7690.18994140625,0],["2012-12-13",7713.68994140625,7757.08984375,7699.41015625,7757.08984375,0],["2012-12-14",7722.8798828125,7723.740234375,7686.31982421875,7698.77001953125,0],["2012-12-17",7664.97021484375,7683.31982421875,7603.509765625,7631.27978515625,0],["2012-12-18",7620.2900390625,7643.740234375,7616.0400390625,7643.740234375,0],["2012-12-19",7671.1298828125,7685.6298828125,7647.009765625,7677.47021484375,0],["2012-12-20",7646.1298828125,7646.1298828125,7574.56005859375,7595.4599609375,0],["2012-12-21",7592.56982421875,7608.81005859375,7491.52001953125,7519.93017578125,0],["2012-12-24",7542.66015625,7566.08984375,7520.6201171875,7535.52001953125,0],["2012-12-25",7556.240234375,7654.60009765625,7543.830078125,7636.56982421875,0],["2012-12-26",7646.509765625,7683.08984375,7633.830078125,7634.18994140625,0],["2012-12-27",7634.7998046875,7661.009765625,7622.72998046875,7648.41015625,0],["2012-12-28",7700.8701171875,7708.31005859375,7665.0400390625,7699.5,0],["2013-01-02",7738.0498046875,7793.47998046875,7715.259765625,7779.22021484375,0],["2013-01-03",7826.33984375,7855.16015625,7815.2900390625,7836.83984375,0],["2013-01-04",7818.27001953125,7818.27001953125,7773.06005859375,7805.990234375,0],["2013-01-07",7797.0498046875,7797.0498046875,7725.47021484375,7755.08984375,0],["2013-01-08",7737.06982421875,7751.7998046875,7692.97998046875,7721.66015625,0],["2013-01-09",7726.39990234375,7763.97021484375,7703.22998046875,7738.64013671875,0],["2013-01-10",7780.97998046875,7825.06005859375,7760.08984375,7811.64013671875,0],["2013-01-11",7843.56982421875,7845.35986328125,7801.68994140625,7819.14990234375,0],["2013-01-14",7795.68017578125,7823.97021484375,7731.31982421875,7823.97021484375,0],["2013-01-15",7823.509765625,7823.509765625,7744.39013671875,7765.02001953125,0],["2013-01-16",7766.08984375,7769.18017578125,7700.43017578125,7700.43017578125,0],["2013-01-17",7748.56982421875,7774.97021484375,7603.27001953125,7616.64013671875,0],["2013-01-18",7697.27978515625,7732.8701171875,7676.10986328125,7732.8701171875,0],["2013-01-21",7725.35986328125,7739.3701171875,7674.18017578125,7724.919921875,0],["2013-01-22",7746.7900390625,7759.47021484375,7699.25,7759.10009765625,0],["2013-01-23",7773.2001953125,7773.2001953125,7730.10009765625,7744.18017578125,0],["2013-01-24",7717.0400390625,7724.68017578125,7653.6201171875,7695.990234375,0],["2013-01-25",7695.25,7704.31005859375,7637.2001953125,7672.580078125,0],["2013-01-28",7685.669921875,7717.35009765625,7685.669921875,7714.669921875,0],["2013-01-29",7744.14990234375,7802.0,7739.60009765625,7802.0,0],["2013-01-30",7832.9501953125,7847.2099609375,7804.7099609375,7832.97998046875,0],["2013-01-31",7832.8701171875,7850.02001953125,7800.89990234375,7850.02001953125,0],["2013-02-01",7853.75,7866.22998046875,7832.0,7855.97021484375,0],["2013-02-04",7882.759765625,7929.97021484375,7880.2900390625,7923.16015625,0],["2013-02-05",7896.669921875,7896.669921875,7863.91015625,7886.93994140625,0],["2013-02-06",7925.259765625,7941.64990234375,7906.64990234375,7906.64990234375,0],["2013-02-18",8000.68994140625,8005.72998046875,7927.9501953125,7943.52978515625,0],["2013-02-19",7974.39990234375,7974.39990234375,7946.08984375,7960.8798828125,0],["2013-02-20",8021.31005859375,8029.10009765625,7995.16015625,8029.10009765625,0],["2013-02-21",8020.52001953125,8020.52001953125,7957.4599609375,7957.4599609375,0],["2013-02-22",7947.8798828125,7970.240234375,7913.16015625,7947.72021484375,0],["2013-02-25",7986.8701171875,7995.10986328125,7947.68017578125,7947.68017578125,0],["2013-02-26",7891.41015625,7927.490234375,7871.22998046875,7880.89990234375,0],["2013-02-27",7886.02978515625,7912.85009765625,7873.2900390625,7897.97998046875,0],["2013-03-01",7917.72021484375,7964.6298828125,7917.72021484375,7964.6298828125,0],["2013-03-04",7966.22021484375,7966.22021484375,7849.52001953125,7867.33984375,0],["2013-03-05",7910.43994140625,7939.85009765625,7882.56005859375,7932.7099609375,0],["2013-03-06",7958.10986328125,7982.39013671875,7936.85986328125,7950.2998046875,0],["2013-03-07",7950.89990234375,7984.2900390625,7942.3701171875,7960.509765625,0],["2013-03-08",7981.0,8029.14013671875,7981.0,8015.14013671875,0],["2013-03-11",8021.8798828125,8089.2099609375,8001.85009765625,8038.72021484375,0],["2013-03-12",8039.0,8063.22998046875,7986.58984375,7994.7099609375,0],["2013-03-13",8018.89990234375,8047.56005859375,7962.419921875,7995.509765625,0],["2013-03-14",8002.419921875,8002.7099609375,7946.2900390625,7951.759765625,0],["2013-03-15",7989.669921875,7999.919921875,7924.93994140625,7927.490234375,0],["2013-03-18",7886.68994140625,7888.16015625,7807.60986328125,7811.33984375,0],["2013-03-19",7843.47021484375,7863.77001953125,7823.81005859375,7838.47021484375,0],["2013-03-20",7834.72998046875,7844.5400390625,7786.56005859375,7798.02978515625,0],["2013-03-21",7828.9501953125,7843.16015625,7811.83984375,7811.83984375,0],["2013-03-22",7811.52001953125,7832.58984375,7796.22021484375,7796.22021484375,0],["2013-03-25",7862.580078125,7877.0498046875,7854.47021484375,7856.1201171875,0],["2013-03-26",7873.7001953125,7876.68017578125,7845.56005859375,7856.35986328125,0],["2013-03-27",7872.75,7894.259765625,7857.31982421875,7894.1201171875,0],["2013-03-28",7905.7099609375,7905.7099609375,7844.83984375,7866.8798828125,0],["2013-03-29",7904.5,7931.7001953125,7883.81005859375,7918.60986328125,0],["2013-04-01",7934.25,7937.72998046875,7896.56982421875,7899.240234375,0],["2013-04-02",7897.16015625,7924.4599609375,7879.5498046875,7913.18017578125,0],["2013-04-03",7949.1201171875,7954.14990234375,7913.77001953125,7942.35009765625,0],["2013-04-08",7831.22021484375,7843.10009765625,7747.47021484375,7752.7900390625,0],["2013-04-09",7766.6201171875,7781.1298828125,7714.93017578125,7728.5400390625,0],["2013-04-10",7772.9501953125,7772.9501953125,7739.990234375,7752.7998046875,0],["2013-04-11",7788.580078125,7857.97998046875,7788.580078125,7857.97998046875,0],["2013-04-12",7861.1201171875,7864.85986328125,7810.5400390625,7821.6298828125,0],["2013-04-15",7815.31982421875,7835.1201171875,7753.240234375,7763.52978515625,0],["2013-04-16",7690.91015625,7801.0498046875,7688.6201171875,7801.0498046875,0],["2013-04-17",7822.81005859375,7822.81005859375,7791.52978515625,7809.06982421875,0],["2013-04-18",7781.47998046875,7826.1298828125,7757.330078125,7791.35009765625,0],["2013-04-19",7868.89990234375,7933.72021484375,7862.919921875,7930.7998046875,0],["2013-04-22",7976.10009765625,7996.5498046875,7950.009765625,7970.3798828125,0],["2013-04-23",7955.919921875,7968.7900390625,7913.60009765625,7942.77001953125,0],["2013-04-24",7977.39990234375,8025.4501953125,7968.27978515625,8023.7099609375,0],["2013-04-25",8015.3798828125,8026.4599609375,7994.18994140625,8021.75,0],["2013-04-26",8034.47021484375,8081.3701171875,8020.47021484375,8022.06005859375,0],["2013-04-29",8043.7099609375,8046.22021484375,8014.27001953125,8029.740234375,0],["2013-04-30",8065.919921875,8115.58984375,8065.919921875,8093.66015625,0],["2013-05-02",8111.43017578125,8139.490234375,8095.7001953125,8128.509765625,0],["2013-05-03",8157.509765625,8175.330078125,8121.06982421875,8135.02978515625,0],["2013-05-06",8188.47998046875,8197.51953125,8153.9599609375,8169.0498046875,0],["2013-05-07",8177.580078125,8181.7998046875,8145.10009765625,8163.06005859375,0],["2013-05-08",8177.93994140625,8284.08984375,8177.93994140625,8267.08984375,0],["2013-05-09",8314.3701171875,8322.6904296875,8279.4599609375,8285.8896484375,0],["2013-05-10",8284.3798828125,8297.330078125,8258.6201171875,8280.259765625,0],["2013-05-13",8285.4501953125,8296.5400390625,8230.650390625,8248.3203125,0],["2013-05-14",8272.2001953125,8295.41015625,8233.98046875,8251.8203125,0],["2013-05-15",8264.099609375,8320.3203125,8251.509765625,8318.58984375,0],["2013-05-16",8362.490234375,8414.8798828125,8346.4501953125,8390.0498046875,0],["2013-05-17",8377.259765625,8402.33984375,8356.7900390625,8368.1904296875,0],["2013-05-20",8364.9501953125,8385.6796875,8347.330078125,8377.0498046875,0],["2013-05-21",8381.3603515625,8420.6796875,8361.9599609375,8383.0498046875,0],["2013-05-22",8414.0595703125,8439.150390625,8376.2099609375,8398.83984375,0],["2013-05-23",8367.849609375,8373.08984375,8235.5,8237.830078125,0],["2013-05-24",8273.2099609375,8277.5595703125,8172.5400390625,8209.7802734375,0],["2013-05-27",8218.8798828125,8280.099609375,8210.3203125,8280.099609375,0],["2013-05-28",8289.150390625,8303.7099609375,8261.5400390625,8263.0498046875,0],["2013-05-29",8303.2001953125,8344.2099609375,8303.2001953125,8337.900390625,0],["2013-05-30",8316.9697265625,8316.9697265625,8228.7998046875,8243.2900390625,0],["2013-05-31",8318.76953125,8334.4404296875,8237.080078125,8254.7998046875,0],["2013-06-03",8177.97021484375,8225.7900390625,8149.4501953125,8201.01953125,0],["2013-06-04",8243.2197265625,8250.169921875,8180.39013671875,8191.22021484375,0],["2013-06-05",8195.51953125,8216.3095703125,8161.10009765625,8181.91015625,0],["2013-06-06",8135.56005859375,8162.25,8088.31005859375,8096.14013671875,0],["2013-06-07",8113.9501953125,8146.77978515625,8071.97998046875,8095.2001953125,0],["2013-06-10",8161.509765625,8190.8701171875,8142.7099609375,8160.5498046875,0],["2013-06-11",8178.9501953125,8178.9501953125,8116.14990234375,8116.14990234375,0],["2013-06-13",8041.5,8057.330078125,7951.66015625,7951.66015625,0],["2013-06-14",7978.75,7989.18994140625,7912.3701171875,7937.740234375,0],["2013-06-17",7953.64990234375,7999.43017578125,7940.72021484375,7992.89013671875,0],["2013-06-18",7994.81005859375,8024.9501953125,7955.740234375,8011.02001953125,0],["2013-06-19",8033.31982421875,8056.18994140625,8005.56982421875,8007.39013671875,0],["2013-06-20",7952.35986328125,7962.759765625,7890.93017578125,7898.91015625,0],["2013-06-21",7778.83984375,7815.7900390625,7739.08984375,7793.31005859375,0],["2013-06-24",7788.4501953125,7815.10009765625,7744.490234375,7758.02978515625,0],["2013-06-25",7750.33984375,7792.27001953125,7663.22998046875,7663.22998046875,0],["2013-06-26",7789.33984375,7821.14013671875,7742.2001953125,7784.7998046875,0],["2013-06-27",7841.31982421875,7884.1298828125,7834.330078125,7883.89990234375,0],["2013-06-28",7928.5400390625,8062.2099609375,7891.06005859375,8062.2099609375,0],["2013-07-01",8011.9501953125,8063.47021484375,7974.14990234375,8036.0,0],["2013-07-02",8061.83984375,8064.1201171875,8012.7900390625,8015.85986328125,0],["2013-07-03",7991.52978515625,7995.2998046875,7899.080078125,7911.419921875,0],["2013-07-04",7919.259765625,7927.080078125,7877.06005859375,7893.72021484375,0],["2013-07-05",7932.2998046875,8018.93017578125,7926.35009765625,8001.81982421875,0],["2013-07-08",7980.10986328125,7992.16015625,7885.0,7886.33984375,0],["2013-07-09",7891.52978515625,7975.64013671875,7891.3701171875,7971.18017578125,0],["2013-07-10",7974.990234375,8057.919921875,7974.990234375,8011.68994140625,0],["2013-07-11",8080.97021484375,8179.5400390625,8080.97021484375,8179.5400390625,0],["2013-07-12",8187.85986328125,8220.490234375,8169.919921875,8220.490234375,0],["2013-07-15",8178.259765625,8254.6796875,8175.5498046875,8254.6796875,0],["2013-07-16",8243.6201171875,8260.1103515625,8222.169921875,8260.1103515625,0],["2013-07-17",8239.099609375,8260.25,8208.7099609375,8258.9501953125,0],["2013-07-18",8238.2802734375,8265.7001953125,8181.990234375,8194.8798828125,0],["2013-07-19",8117.93994140625,8139.81005859375,8046.7001953125,8062.02978515625,0],["2013-07-22",8092.02978515625,8137.3701171875,8092.02978515625,8105.4501953125,0],["2013-07-23",8152.72021484375,8220.8896484375,8145.08984375,8214.650390625,0],["2013-07-24",8222.849609375,8233.099609375,8172.22998046875,8196.1904296875,0],["2013-07-25",8173.18994140625,8203.490234375,8140.41015625,8163.580078125,0],["2013-07-26",8188.35986328125,8222.8203125,8135.72998046875,8149.39990234375,0],["2013-07-29",8146.14013671875,8163.89013671875,8074.2900390625,8084.5,0],["2013-07-30",8113.169921875,8176.740234375,8112.91015625,8163.5498046875,0],["2013-07-31",8163.43994140625,8170.56982421875,8107.60009765625,8107.93994140625,0],["2013-08-01",8110.72998046875,8113.39990234375,8056.22021484375,8056.22021484375,0],["2013-08-02",8114.509765625,8162.91015625,8087.10009765625,8099.8798828125,0],["2013-08-05",8104.2001953125,8143.43994140625,8075.990234375,8138.6298828125,0],["2013-08-06",8129.85009765625,8129.85009765625,8028.93017578125,8038.91015625,0],["2013-08-07",7993.56982421875,7993.56982421875,7921.2900390625,7921.2900390625,0],["2013-08-08",7910.2001953125,7932.35009765625,7894.18017578125,7907.669921875,0],["2013-08-09",7955.0,7955.0,7853.97021484375,7856.14013671875,0],["2013-08-12",7878.22021484375,7908.68017578125,7862.0400390625,7903.3798828125,0],["2013-08-13",7935.7900390625,7986.27001953125,7935.7900390625,7986.27001953125,0],["2013-08-14",7978.740234375,7981.56005859375,7926.22998046875,7951.330078125,0],["2013-08-15",7903.009765625,7916.02001953125,7850.27001953125,7887.259765625,0],["2013-08-16",7854.68017578125,7949.43017578125,7850.490234375,7925.0,0],["2013-08-19",7937.4501953125,7944.740234375,7888.8701171875,7900.2099609375,0],["2013-08-20",7896.3798828125,7924.52001953125,7829.77978515625,7832.64990234375,0],["2013-08-22",7779.43994140625,7825.56005859375,7737.330078125,7814.3798828125,0],["2013-08-23",7863.72998046875,7895.1298828125,7845.919921875,7873.31005859375,0],["2013-08-26",7906.52001953125,7913.740234375,7874.0498046875,7894.97021484375,0],["2013-08-27",7875.93017578125,7895.22998046875,7820.83984375,7820.83984375,0],["2013-08-28",7776.8701171875,7834.10986328125,7761.759765625,7824.5400390625,0],["2013-08-29",7841.990234375,7931.0498046875,7841.990234375,7917.66015625,0],["2013-08-30",7949.990234375,8021.89013671875,7936.81982421875,8021.89013671875,0],["2013-09-02",8010.14990234375,8052.7099609375,7993.1298828125,8038.85986328125,0],["2013-09-03",8095.66015625,8102.66015625,8067.6201171875,8088.3701171875,0],["2013-09-04",8066.669921875,8094.1201171875,8041.490234375,8083.43994140625,0],["2013-09-05",8109.240234375,8169.10009765625,8107.22021484375,8169.10009765625,0],["2013-09-06",8180.52978515625,8182.56005859375,8155.5,8164.2001953125,0],["2013-09-09",8176.47021484375,8192.1103515625,8117.8701171875,8192.1103515625,0],["2013-09-10",8217.2099609375,8238.91015625,8155.8701171875,8208.76953125,0],["2013-09-11",8174.5400390625,8208.990234375,8137.06982421875,8208.990234375,0],["2013-09-12",8180.3798828125,8226.6103515625,8177.02978515625,8225.3603515625,0],["2013-09-13",8210.150390625,8228.669921875,8162.14013671875,8168.2001953125,0],["2013-09-16",8189.60986328125,8255.33984375,8189.60986328125,8255.33984375,0],["2013-09-17",8241.0302734375,8249.7802734375,8218.9404296875,8249.7802734375,0],["2013-09-18",8248.1796875,8263.0498046875,8209.1796875,8209.1796875,0],["2013-09-23",8226.7998046875,8293.0302734375,8221.33984375,8292.830078125,0],["2013-09-24",8295.5,8310.9404296875,8265.5498046875,8299.1201171875,0],["2013-09-25",8283.599609375,8285.2802734375,8253.4296875,8283.900390625,0],["2013-09-26",8290.099609375,8290.099609375,8184.68017578125,8184.68017578125,0],["2013-09-27",8222.1298828125,8244.8603515625,8207.7197265625,8230.6796875,0],["2013-09-30",8174.85986328125,8204.400390625,8137.10986328125,8173.8701171875,0],["2013-10-01",8173.990234375,8222.3798828125,8172.7900390625,8187.02001953125,0],["2013-10-02",8215.9599609375,8228.8095703125,8204.33984375,8216.51953125,0],["2013-10-03",8231.6796875,8376.7900390625,8231.6796875,8359.01953125,0],["2013-10-04",8345.8203125,8376.0595703125,8336.6103515625,8364.5498046875,0],["2013-10-07",8354.91015625,8361.5,8323.7900390625,8333.66015625,0],["2013-10-08",8340.330078125,8375.650390625,8311.58984375,8375.650390625,0],["2013-10-09",8352.25,8378.3701171875,8330.7900390625,8344.73046875,0],["2013-10-11",8407.4501953125,8433.5302734375,8349.3701171875,8349.3701171875,0],["2013-10-14",8339.990234375,8343.650390625,8269.16015625,8273.9599609375,0],["2013-10-15",8320.48046875,8368.01953125,8320.48046875,8367.8798828125,0],["2013-10-16",8384.0302734375,8384.0302734375,8332.1796875,8332.1796875,0],["2013-10-17",8390.8798828125,8415.16015625,8364.8896484375,8374.6796875,0],["2013-10-18",8416.330078125,8441.1904296875,8390.3203125,8441.1904296875,0],["2013-10-21",8456.6796875,8459.2998046875,8400.0595703125,8419.3203125,0],["2013-10-22",8407.6201171875,8425.3095703125,8376.26953125,8418.26953125,0],["2013-10-23",8419.7998046875,8438.9501953125,8380.150390625,8393.6201171875,0],["2013-10-24",8364.4501953125,8413.7197265625,8346.51953125,8413.7197265625,0],["2013-10-25",8380.3095703125,8390.25,8322.150390625,8346.6201171875,0],["2013-10-28",8365.4296875,8414.8095703125,8348.419921875,8407.830078125,0],["2013-10-29",8394.849609375,8432.900390625,8380.2099609375,8420.98046875,0],["2013-10-30",8429.400390625,8465.0595703125,8419.2099609375,8465.0595703125,0],["2013-10-31",8437.759765625,8469.580078125,8424.4697265625,8450.0595703125,0],["2013-11-01",8474.4697265625,8476.6298828125,8378.9404296875,8388.1796875,0],["2013-11-04",8371.830078125,8371.830078125,8333.6298828125,8354.1396484375,0],["2013-11-05",8354.919921875,8372.7998046875,8262.2001953125,8262.2001953125,0],["2013-11-06",8275.0703125,8297.5703125,8232.5,8281.9697265625,0],["2013-11-07",8298.0595703125,8298.0595703125,8250.7197265625,8283.7099609375,0],["2013-11-08",8235.2998046875,8266.7197265625,8216.330078125,8229.58984375,0],["2013-11-11",8228.900390625,8242.41015625,8168.919921875,8182.56005859375,0],["2013-11-12",8233.6201171875,8233.6201171875,8160.169921875,8195.259765625,0],["2013-11-13",8199.259765625,8199.259765625,8104.259765625,8104.259765625,0],["2013-11-14",8137.81982421875,8161.7001953125,8100.72998046875,8134.91015625,0],["2013-11-15",8168.89990234375,8210.099609375,8160.27978515625,8177.1201171875,0],["2013-11-18",8201.849609375,8226.6103515625,8186.47021484375,8191.4599609375,0],["2013-11-19",8215.0,8260.8203125,8215.0,8260.2099609375,0],["2013-11-20",8250.3095703125,8262.91015625,8204.4599609375,8204.4599609375,0],["2013-11-21",8197.8603515625,8203.4501953125,8093.81982421875,8099.4501953125,0],["2013-11-22",8107.97998046875,8142.72021484375,8107.97998046875,8116.77978515625,0],["2013-11-25",8182.89990234375,8217.6201171875,8182.89990234375,8187.509765625,0],["2013-11-26",8200.7001953125,8281.3798828125,8187.27978515625,8248.01953125,0],["2013-11-27",8287.6298828125,8312.3203125,8279.509765625,8295.8798828125,0],["2013-11-28",8320.650390625,8377.8095703125,8320.650390625,8362.4296875,0],["2013-11-29",8374.1396484375,8414.7900390625,8365.3203125,8406.830078125,0],["2013-12-02",8429.240234375,8437.1298828125,8391.8203125,8414.6103515625,0],["2013-12-03",8407.740234375,8418.23046875,8390.73046875,8392.5498046875,0],["2013-12-04",8379.4404296875,8435.23046875,8375.7900390625,8418.0,0],["2013-12-05",8430.5302734375,8437.599609375,8362.3896484375,8375.5400390625,0],["2013-12-06",8372.6103515625,8410.1904296875,8361.990234375,8367.7197265625,0],["2013-12-09",8439.759765625,8477.8701171875,8433.8095703125,8444.6201171875,0],["2013-12-10",8451.8095703125,8459.490234375,8421.58984375,8443.3896484375,0],["2013-12-11",8450.9599609375,8501.76953125,8413.51953125,8433.76953125,0],["2013-12-12",8405.6201171875,8406.9296875,8361.330078125,8361.330078125,0],["2013-12-13",8355.009765625,8391.8203125,8346.830078125,8376.9404296875,0],["2013-12-16",8368.830078125,8374.2099609375,8313.8701171875,8313.8701171875,0],["2013-12-17",8351.98046875,8384.259765625,8351.98046875,8352.9296875,0],["2013-12-18",8361.75,8375.51953125,8333.3095703125,8349.0400390625,0],["2013-12-19",8400.3896484375,8426.080078125,8378.7802734375,8407.400390625,0],["2013-12-20",8400.2099609375,8439.3701171875,8392.3798828125,8408.5302734375,0],["2013-12-23",8441.16015625,8477.4697265625,8441.16015625,8456.4599609375,0],["2013-12-24",8473.01953125,8478.08984375,8450.490234375,8450.490234375,0],["2013-12-25",8461.490234375,8484.0498046875,8457.8701171875,8467.759765625,0],["2013-12-26",8467.73046875,8492.7099609375,8465.849609375,8485.8896484375,0],["2013-12-27",8490.73046875,8543.5,8488.4404296875,8535.0400390625,0],["2013-12-30",8552.1298828125,8623.4296875,8552.1298828125,8623.4296875,0],["2013-12-31",8636.5,8647.240234375,8593.75,8611.509765625,0],["2014-01-02",8618.599609375,8632.8095703125,8587.5400390625,8612.5400390625,0],["2014-01-03",8584.740234375,8584.740234375,8537.8603515625,8546.5400390625,0],["2014-01-06",8553.0,8568.240234375,8488.6396484375,8500.009765625,0],["2014-01-07",8515.3603515625,8547.1904296875,8512.2998046875,8512.2998046875,0],["2014-01-08",8548.6103515625,8587.080078125,8548.6103515625,8556.009765625,0],["2014-01-09",8555.7998046875,8569.1103515625,8506.01953125,8514.6796875,0],["2014-01-10",8559.1796875,8559.1796875,8521.5,8529.349609375,0],["2014-01-13",8587.490234375,8607.23046875,8558.9599609375,8566.2001953125,0],["2014-01-14",8545.4599609375,8568.3095703125,8523.4599609375,8548.1396484375,0],["2014-01-15",8567.8095703125,8619.5595703125,8567.8095703125,8602.5498046875,0],["2014-01-16",8653.5400390625,8668.9501953125,8610.240234375,8612.1103515625,0],["2014-01-17",8628.490234375,8628.8603515625,8580.490234375,8596.0,0],["2014-01-20",8595.58984375,8636.2099609375,8584.5,8621.5595703125,0],["2014-01-21",8639.7099609375,8650.1396484375,8599.900390625,8599.900390625,0],["2014-01-22",8598.98046875,8633.5703125,8596.990234375,8625.2998046875,0],["2014-01-23",8644.5595703125,8647.8701171875,8595.099609375,8595.099609375,0],["2014-01-24",8581.490234375,8608.6396484375,8577.1396484375,8598.3095703125,0],["2014-01-27",8519.48046875,8519.48046875,8442.1904296875,8462.5703125,0],["2014-02-05",8290.169921875,8313.830078125,8230.4599609375,8264.48046875,0],["2014-02-06",8286.16015625,8333.5595703125,8284.76953125,8311.009765625,0],["2014-02-07",8383.990234375,8409.0302734375,8356.9296875,8387.349609375,0],["2014-02-10",8416.419921875,8447.01953125,8391.9501953125,8391.9501953125,0],["2014-02-11",8413.8603515625,8439.330078125,8401.5400390625,8430.5595703125,0],["2014-02-12",8471.509765625,8510.8701171875,8471.509765625,8510.8701171875,0],["2014-02-13",8506.2197265625,8511.01953125,8467.7001953125,8467.7001953125,0],["2014-02-14",8524.5400390625,8566.990234375,8508.240234375,8513.6796875,0],["2014-02-17",8537.830078125,8558.5,8512.599609375,8519.5498046875,0],["2014-02-18",8530.8095703125,8556.23046875,8506.0595703125,8556.23046875,0],["2014-02-19",8565.0595703125,8577.009765625,8543.150390625,8577.009765625,0],["2014-02-20",8555.26953125,8567.5,8513.080078125,8524.6201171875,0],["2014-02-21",8571.2900390625,8612.080078125,8571.2900390625,8601.8603515625,0],["2014-02-24",8603.6103515625,8612.2099609375,8541.650390625,8560.6103515625,0],["2014-02-25",8581.1396484375,8598.73046875,8564.509765625,8575.6201171875,0],["2014-02-26",8569.0400390625,8626.6796875,8563.8701171875,8600.8603515625,0],["2014-02-27",8626.509765625,8647.900390625,8615.41015625,8639.580078125,0],["2014-03-03",8627.150390625,8628.0498046875,8545.240234375,8601.98046875,0],["2014-03-04",8583.580078125,8595.58984375,8554.5400390625,8554.5400390625,0],["2014-03-05",8622.1904296875,8652.2197265625,8622.1904296875,8632.9296875,0],["2014-03-06",8660.2900390625,8719.169921875,8660.2900390625,8713.7900390625,0],["2014-03-07",8754.740234375,8787.6201171875,8698.599609375,8713.9599609375,0],["2014-03-10",8706.4296875,8712.8798828125,8651.5400390625,8665.240234375,0],["2014-03-11",8694.9599609375,8716.3095703125,8684.6298828125,8702.330078125,0],["2014-03-12",8671.400390625,8684.73046875,8651.990234375,8684.73046875,0],["2014-03-13",8737.8095703125,8768.66015625,8732.150390625,8747.7900390625,0],["2014-03-14",8697.73046875,8709.5595703125,8677.8095703125,8687.6298828125,0],["2014-03-17",8697.259765625,8708.400390625,8662.490234375,8700.099609375,0],["2014-03-18",8747.3798828125,8759.5498046875,8713.509765625,8731.9404296875,0],["2014-03-19",8745.01953125,8749.7998046875,8682.75,8689.4599609375,0],["2014-03-20",8638.58984375,8638.58984375,8580.400390625,8597.330078125,0],["2014-03-21",8642.8203125,8642.8203125,8562.5703125,8577.169921875,0],["2014-03-24",8540.26953125,8605.3798828125,8508.009765625,8605.3798828125,0],["2014-03-25",8589.1904296875,8689.2998046875,8589.1904296875,8689.2998046875,0],["2014-03-26",8741.0302734375,8746.7099609375,8717.7900390625,8737.26953125,0],["2014-03-27",8737.5595703125,8780.419921875,8723.8203125,8779.5703125,0],["2014-03-28",8779.91015625,8812.41015625,8751.0703125,8774.6396484375,0],["2014-03-31",8802.9296875,8849.2802734375,8769.9697265625,8849.2802734375,0],["2014-04-01",8847.33984375,8873.150390625,8826.16015625,8873.150390625,0],["2014-04-02",8906.51953125,8922.7900390625,8883.1396484375,8905.4501953125,0],["2014-04-03",8902.9404296875,8913.740234375,8871.16015625,8888.5400390625,0],["2014-04-07",8844.91015625,8876.4404296875,8828.58984375,8876.4404296875,0],["2014-04-08",8878.8798828125,8899.1201171875,8860.7001953125,8888.25,0],["2014-04-09",8912.3896484375,8936.5703125,8912.3896484375,8930.5703125,0],["2014-04-10",8964.33984375,8978.51953125,8898.2998046875,8948.099609375,0],["2014-04-11",8900.1298828125,8909.9697265625,8848.240234375,8908.0498046875,0],["2014-04-14",8897.23046875,8899.509765625,8852.66015625,8857.419921875,0],["2014-04-15",8898.650390625,8918.9404296875,8889.4404296875,8916.7099609375,0],["2014-04-16",8921.0703125,8968.5595703125,8894.2900390625,8923.8203125,0],["2014-04-17",8942.23046875,8962.66015625,8921.5595703125,8944.16015625,0],["2014-04-18",8994.76953125,9002.7001953125,8945.5595703125,8966.66015625,0],["2014-04-21",8961.51953125,8965.580078125,8938.4697265625,8951.1904296875,0],["2014-04-22",8956.2197265625,8989.0595703125,8955.1904296875,8974.7099609375,0],["2014-04-23",9009.58984375,9022.2802734375,8947.8603515625,8956.919921875,0],["2014-04-24",8968.8203125,8971.9404296875,8926.5498046875,8945.4501953125,0],["2014-04-25",8945.8095703125,8951.0595703125,8749.509765625,8774.1201171875,0],["2014-04-28",8680.1396484375,8825.9296875,8671.650390625,8809.7099609375,0],["2014-04-29",8845.599609375,8884.48046875,8833.3701171875,8872.1103515625,0],["2014-04-30",8885.7001953125,8890.08984375,8791.4404296875,8791.4404296875,0],["2014-05-02",8846.8603515625,8875.900390625,8839.919921875,8867.3203125,0],["2014-05-05",8895.8701171875,8911.080078125,8844.4501953125,8870.4296875,0],["2014-05-06",8888.4501953125,8927.3896484375,8853.7197265625,8912.3896484375,0],["2014-05-07",8903.7197265625,8911.0302734375,8856.98046875,8893.2197265625,0],["2014-05-08",8925.2099609375,8941.4599609375,8891.740234375,8930.900390625,0],["2014-05-09",8943.1396484375,8945.6298828125,8878.3203125,8889.6904296875,0],["2014-05-12",8893.7197265625,8898.3095703125,8803.4296875,8808.6103515625,0],["2014-05-13",8865.6103515625,8886.66015625,8809.0595703125,8817.9404296875,0],["2014-05-14",8842.0498046875,8875.16015625,8812.1904296875,8875.16015625,0],["2014-05-15",8852.919921875,8880.650390625,8839.4404296875,8880.650390625,0],["2014-05-16",8857.1201171875,8896.7197265625,8816.919921875,8888.4501953125,0],["2014-05-19",8901.5400390625,8912.349609375,8877.4599609375,8899.900390625,0],["2014-05-20",8922.080078125,8930.7900390625,8887.7900390625,8887.7900390625,0],["2014-05-21",8894.16015625,8905.0400390625,8848.5302734375,8862.419921875,0],["2014-05-22",8899.8203125,8969.6298828125,8899.8203125,8969.6298828125,0],["2014-05-23",8960.7900390625,9008.2197265625,8960.7900390625,9008.2197265625,0],["2014-05-26",9040.490234375,9053.75,9026.76953125,9036.1201171875,0],["2014-05-27",9045.080078125,9059.1904296875,9035.6904296875,9055.2900390625,0],["2014-05-28",9072.0400390625,9125.1396484375,9069.8896484375,9121.7099609375,0],["2014-05-29",9123.4599609375,9131.66015625,9093.5703125,9109.0,0],["2014-05-30",9130.66015625,9139.5703125,9075.91015625,9075.91015625,0],["2014-06-03",9106.6103515625,9128.33984375,9070.4501953125,9123.4599609375,0],["2014-06-04",9135.009765625,9140.5498046875,9114.1796875,9119.9599609375,0],["2014-06-05",9127.5595703125,9140.7197265625,9094.1298828125,9140.7197265625,0],["2014-06-06",9167.830078125,9174.76953125,9122.5595703125,9134.4599609375,0],["2014-06-09",9153.9296875,9166.580078125,9138.9296875,9162.740234375,0],["2014-06-10",9181.900390625,9222.3701171875,9171.75,9222.3701171875,0],["2014-06-11",9218.5,9229.7998046875,9204.759765625,9229.7998046875,0],["2014-06-12",9209.990234375,9220.8896484375,9186.7900390625,9204.650390625,0],["2014-06-13",9192.73046875,9207.740234375,9171.509765625,9196.3896484375,0],["2014-06-16",9196.23046875,9214.1904296875,9179.5595703125,9202.9296875,0],["2014-06-17",9223.01953125,9249.8701171875,9200.8603515625,9240.599609375,0],["2014-06-18",9257.650390625,9316.6396484375,9204.349609375,9279.9296875,0],["2014-06-19",9288.6904296875,9324.400390625,9283.3798828125,9316.8095703125,0],["2014-06-20",9330.349609375,9339.830078125,9273.7900390625,9273.7900390625,0],["2014-06-23",9293.0595703125,9302.650390625,9225.73046875,9228.349609375,0],["2014-06-24",9232.349609375,9276.240234375,9232.349609375,9246.2001953125,0],["2014-06-25",9250.1298828125,9255.8701171875,9229.7998046875,9242.16015625,0],["2014-06-26",9273.3603515625,9320.9404296875,9271.349609375,9320.9404296875,0],["2014-06-27",9316.8896484375,9330.9501953125,9303.5703125,9306.830078125,0],["2014-06-30",9332.4404296875,9393.0703125,9327.8896484375,9393.0703125,0],["2014-07-01",9393.0703125,9463.0595703125,9374.2802734375,9441.919921875,0],["2014-07-02",9482.0,9547.0498046875,9421.8701171875,9484.9599609375,0],["2014-07-03",9468.7802734375,9538.650390625,9449.7802734375,9526.23046875,0],["2014-07-04",9525.9296875,9550.1103515625,9482.9404296875,9510.0498046875,0],["2014-07-07",9497.26953125,9520.2001953125,9454.669921875,9520.2001953125,0],["2014-07-08",9515.1796875,9540.5703125,9499.169921875,9530.98046875,0],["2014-07-09",9510.0,9522.990234375,9478.759765625,9489.98046875,0],["2014-07-10",9512.8896484375,9568.75,9512.8896484375,9565.1201171875,0],["2014-07-11",9561.7099609375,9591.26953125,9478.0703125,9495.83984375,0],["2014-07-14",9497.8095703125,9545.990234375,9488.1201171875,9520.2998046875,0],["2014-07-15",9558.419921875,9593.6796875,9547.9404296875,9569.169921875,0],["2014-07-16",9570.330078125,9574.1298828125,9471.650390625,9484.73046875,0],["2014-07-17",9420.1103515625,9461.8603515625,9373.8701171875,9408.240234375,0],["2014-07-18",9335.3798828125,9421.33984375,9335.3798828125,9400.9697265625,0],["2014-07-21",9453.7802734375,9480.1396484375,9426.2998046875,9440.9697265625,0],["2014-07-22",9453.23046875,9499.3603515625,9418.740234375,9499.3603515625,0],["2014-07-23",9453.23046875,9499.3603515625,9418.740234375,9499.3603515625,0],["2014-07-24",9508.259765625,9538.0703125,9483.51953125,9527.5400390625,0],["2014-07-25",9519.990234375,9528.7001953125,9412.48046875,9439.2900390625,0],["2014-07-28",9415.900390625,9460.4296875,9385.5595703125,9420.1796875,0],["2014-07-29",9457.7998046875,9483.75,9357.3203125,9391.8798828125,0],["2014-07-30",9409.6201171875,9456.0302734375,9398.8203125,9447.01953125,0],["2014-07-31",9436.0400390625,9438.9697265625,9313.8701171875,9315.849609375,0],["2014-08-01",9223.75,9274.6396484375,9201.830078125,9266.509765625,0],["2014-08-04",9280.2900390625,9330.1904296875,9258.1796875,9330.1904296875,0],["2014-08-05",9316.8203125,9316.8203125,9141.4404296875,9141.4404296875,0],["2014-08-06",9148.3603515625,9163.8095703125,9070.08984375,9143.9697265625,0],["2014-08-07",9162.650390625,9172.8798828125,9108.849609375,9131.4404296875,0],["2014-08-08",9120.2001953125,9120.2001953125,9014.8896484375,9085.9599609375,0],["2014-08-11",9109.830078125,9184.9599609375,9107.2099609375,9172.91015625,0],["2014-08-12",9188.849609375,9198.099609375,9146.98046875,9163.1201171875,0],["2014-08-13",9155.01953125,9231.66015625,9147.1396484375,9231.3095703125,0],["2014-08-14",9276.41015625,9282.009765625,9218.5498046875,9230.6103515625,0],["2014-08-15",9243.669921875,9243.669921875,9172.91015625,9206.8095703125,0],["2014-08-18",9222.73046875,9222.73046875,9128.66015625,9141.3095703125,0],["2014-08-19",9188.6298828125,9255.08984375,9188.6298828125,9243.7802734375,0],["2014-08-20",9278.150390625,9294.490234375,9249.3095703125,9288.0498046875,0],["2014-08-21",9286.8203125,9289.01953125,9217.9697265625,9253.3798828125,0],["2014-08-22",9273.0703125,9380.599609375,9271.8701171875,9380.099609375,0],["2014-08-25",9393.240234375,9409.349609375,9369.240234375,9390.6201171875,0],["2014-08-26",9394.2802734375,9418.76953125,9386.490234375,9393.9599609375,0],["2014-08-27",9426.2900390625,9491.75,9426.2900390625,9485.58984375,0],["2014-08-28",9499.2197265625,9502.419921875,9453.490234375,9478.3701171875,0],["2014-08-29",9459.8095703125,9470.150390625,9425.349609375,9436.26953125,0],["2014-09-01",9474.41015625,9532.66015625,9472.9599609375,9513.0595703125,0],["2014-09-02",9503.650390625,9503.650390625,9388.1298828125,9399.7197265625,0],["2014-09-03",9434.8798828125,9455.7802734375,9396.7900390625,9450.349609375,0],["2014-09-04",9439.759765625,9439.759765625,9389.2900390625,9428.8896484375,0],["2014-09-05",9446.4501953125,9451.3896484375,9365.7001953125,9407.9404296875,0],["2014-09-09",9452.1396484375,9465.9296875,9426.990234375,9434.76953125,0],["2014-09-10",9410.6201171875,9410.6201171875,9309.0498046875,9357.6103515625,0],["2014-09-11",9376.3798828125,9381.0498046875,9322.9501953125,9322.9501953125,0],["2014-09-12",9324.740234375,9333.2802734375,9223.1796875,9223.1796875,0],["2014-09-15",9206.41015625,9242.23046875,9175.6103515625,9217.4599609375,0],["2014-09-16",9218.849609375,9219.419921875,9133.400390625,9133.400390625,0],["2014-09-17",9171.0400390625,9252.3798828125,9159.849609375,9195.169921875,0],["2014-09-18",9211.7998046875,9237.8798828125,9201.91015625,9237.0302734375,0],["2014-09-19",9268.4404296875,9289.2197265625,9235.4404296875,9240.4501953125,0],["2014-09-22",9220.5400390625,9220.5400390625,9106.26953125,9134.650390625,0],["2014-09-23",9134.2900390625,9147.2099609375,9084.900390625,9084.900390625,0],["2014-09-24",9071.7998046875,9123.1103515625,9071.7998046875,9098.490234375,0],["2014-09-25",9126.759765625,9149.41015625,8982.509765625,9011.58984375,0],["2014-09-26",8957.5595703125,9001.98046875,8913.509765625,8989.8203125,0],["2014-09-29",9018.4599609375,9018.4599609375,8948.08984375,8960.759765625,0],["2014-09-30",8954.580078125,8998.830078125,8860.169921875,8966.919921875,0],["2014-10-01",8958.8701171875,9014.259765625,8918.9599609375,8990.259765625,0],["2014-10-02",8959.3701171875,9010.26953125,8913.009765625,8975.1904296875,0],["2014-10-03",9010.2998046875,9113.7998046875,8998.26953125,9106.2802734375,0],["2014-10-06",9118.2802734375,9122.5400390625,9065.33984375,9095.1396484375,0],["2014-10-07",9065.669921875,9074.7998046875,8993.4501953125,9040.8095703125,0],["2014-10-08",8989.990234375,9038.6103515625,8955.1796875,8955.1796875,0],["2014-10-09",9021.3095703125,9054.669921875,8946.16015625,8966.4404296875,0],["2014-10-13",8767.419921875,8795.76953125,8711.3896484375,8711.3896484375,0],["2014-10-14",8691.830078125,8768.3896484375,8684.1904296875,8768.3896484375,0],["2014-10-15",8769.3896484375,8776.91015625,8635.41015625,8655.509765625,0],["2014-10-16",8602.650390625,8676.4599609375,8501.2900390625,8633.6904296875,0],["2014-10-17",8688.7099609375,8699.76953125,8512.8798828125,8512.8798828125,0],["2014-10-20",8617.080078125,8679.849609375,8611.169921875,8663.1396484375,0],["2014-10-21",8676.3203125,8676.3203125,8636.669921875,8654.6396484375,0],["2014-10-22",8744.91015625,8775.349609375,8729.76953125,8748.830078125,0],["2014-10-23",8735.3798828125,8751.669921875,8714.8798828125,8731.0703125,0],["2014-10-24",8740.2802734375,8750.419921875,8629.240234375,8646.009765625,0],["2014-10-27",8671.509765625,8689.669921875,8607.23046875,8627.7802734375,0],["2014-10-28",8692.51953125,8788.2802734375,8692.51953125,8773.5498046875,0],["2014-10-29",8821.849609375,8903.6796875,8821.849609375,8903.6796875,0],["2014-10-30",8890.1904296875,8892.990234375,8842.7998046875,8888.0703125,0],["2014-10-31",8909.33984375,8974.759765625,8885.2099609375,8974.759765625,0],["2014-11-03",9009.3798828125,9029.7099609375,8965.5,9004.8603515625,0],["2014-11-04",9030.9599609375,9046.2197265625,8980.9599609375,8989.1796875,0],["2014-11-05",8997.759765625,9013.0595703125,8941.1796875,8962.599609375,0],["2014-11-06",8968.7900390625,8979.9697265625,8887.3603515625,8891.01953125,0],["2014-11-07",8881.1904296875,8925.6201171875,8867.7802734375,8912.6201171875,0],["2014-11-10",8937.58984375,9062.8896484375,8937.58984375,9049.98046875,0],["2014-11-11",9067.5400390625,9069.4404296875,9021.5400390625,9034.1396484375,0],["2014-11-12",9030.1298828125,9030.1298828125,8894.1103515625,8918.9501953125,0],["2014-11-13",8947.9697265625,8980.669921875,8927.08984375,8980.669921875,0],["2014-11-14",8992.400390625,8996.3798828125,8950.23046875,8982.8798828125,0],["2014-11-17",9003.3701171875,9024.0,8878.3798828125,8884.3896484375,0],["2014-11-18",8916.080078125,8944.259765625,8828.150390625,8859.0703125,0],["2014-11-19",8896.16015625,8988.6396484375,8879.2900390625,8963.240234375,0],["2014-11-20",8984.9296875,9078.8701171875,8984.9296875,9078.8701171875,0],["2014-11-21",9104.33984375,9111.1796875,9071.8603515625,9091.5302734375,0],["2014-11-24",9144.419921875,9165.7099609375,9104.5400390625,9122.330078125,0],["2014-11-25",9125.26953125,9153.5498046875,9098.3203125,9116.240234375,0],["2014-11-26",9125.080078125,9146.0400390625,9112.1904296875,9122.3896484375,0],["2014-11-27",9153.490234375,9217.73046875,9153.490234375,9165.3095703125,0],["2014-11-28",9163.1904296875,9201.7998046875,9158.2802734375,9187.150390625,0],["2014-12-01",9038.41015625,9164.5400390625,8998.5498046875,9117.7099609375,0],["2014-12-02",9098.3603515625,9104.83984375,9009.6904296875,9034.7900390625,0],["2014-12-03",9073.4697265625,9188.3203125,9045.2001953125,9175.259765625,0],["2014-12-04",9212.849609375,9251.849609375,9195.150390625,9225.1103515625,0],["2014-12-05",9220.25,9240.509765625,9192.2900390625,9206.5703125,0],["2014-12-08",9231.240234375,9241.6298828125,9174.509765625,9187.2900390625,0],["2014-12-09",9163.4296875,9177.1396484375,9127.1201171875,9128.900390625,0],["2014-12-10",9115.330078125,9140.490234375,9015.51953125,9032.16015625,0],["2014-12-11",9003.83984375,9046.400390625,8971.5302734375,9013.0703125,0],["2014-12-12",9041.5400390625,9084.26953125,9022.5595703125,9027.330078125,0],["2014-12-15",8987.9501953125,8997.080078125,8943.0400390625,8985.6298828125,0],["2014-12-16",8967.8203125,9031.0703125,8950.91015625,8950.91015625,0],["2014-12-17",8961.6396484375,8972.1201171875,8826.0302734375,8828.3603515625,0],["2014-12-18",8912.7802734375,8946.419921875,8876.8798828125,8878.6298828125,0],["2014-12-19",8981.849609375,9035.76953125,8953.169921875,8999.51953125,0],["2014-12-22",9032.419921875,9099.849609375,9024.009765625,9095.0,0],["2014-12-23",9123.7802734375,9138.150390625,9093.4296875,9097.7099609375,0],["2014-12-24",9096.48046875,9186.1796875,9096.48046875,9186.1796875,0],["2014-12-25",9186.830078125,9198.0400390625,9153.76953125,9158.7001953125,0],["2014-12-26",9171.91015625,9214.0703125,9158.3896484375,9214.0703125,0],["2014-12-29",9216.4296875,9313.330078125,9216.4296875,9286.2802734375,0],["2014-12-30",9299.099609375,9338.0595703125,9262.7001953125,9268.4296875,0],["2014-12-31",9260.4599609375,9307.259765625,9252.3095703125,9307.259765625,0],["2015-01-05",9292.3095703125,9292.3095703125,9182.01953125,9274.1103515625,0],["2015-01-06",9209.9296875,9209.9296875,9043.4404296875,9048.33984375,0],["2015-01-07",9051.9404296875,9108.66015625,9050.5400390625,9080.08984375,0],["2015-01-08",9154.0302734375,9246.6201171875,9154.0302734375,9238.0302734375,0],["2015-01-09",9247.400390625,9284.5703125,9215.580078125,9215.580078125,0],["2015-01-12",9198.01953125,9229.650390625,9178.2998046875,9178.2998046875,0],["2015-01-13",9162.76953125,9253.8203125,9161.7099609375,9231.7998046875,0],["2015-01-14",9235.900390625,9242.2001953125,9161.7099609375,9180.23046875,0],["2015-01-15",9197.3203125,9219.4296875,9149.099609375,9165.08984375,0],["2015-01-16",9245.76953125,9256.8603515625,9109.4599609375,9138.2900390625,0],["2015-01-19",9183.759765625,9247.08984375,9151.8203125,9174.0595703125,0],["2015-01-20",9188.759765625,9259.3095703125,9177.48046875,9251.6904296875,0],["2015-01-21",9283.7900390625,9319.7099609375,9275.6796875,9319.7099609375,0],["2015-01-22",9336.8095703125,9386.5595703125,9336.8095703125,9369.509765625,0],["2015-01-23",9422.0,9471.7998046875,9422.0,9470.9404296875,0],["2015-01-26",9474.5595703125,9478.5302734375,9436.4697265625,9477.669921875,0],["2015-01-27",9505.5595703125,9523.73046875,9471.1904296875,9521.58984375,0],["2015-01-28",9503.2001953125,9515.2900390625,9471.3095703125,9510.919921875,0],["2015-01-29",9479.3603515625,9482.1298828125,9403.75,9426.900390625,0],["2015-01-30",9452.849609375,9466.650390625,9361.91015625,9361.91015625,0],["2015-02-02",9368.830078125,9410.4296875,9352.1904296875,9386.990234375,0],["2015-02-03",9394.4697265625,9460.169921875,9394.4697265625,9448.73046875,0],["2015-02-04",9477.51953125,9533.8798828125,9477.51953125,9513.919921875,0],["2015-02-05",9511.0595703125,9517.419921875,9472.419921875,9512.0498046875,0],["2015-02-06",9521.8798828125,9521.8798828125,9448.650390625,9456.1796875,0],["2015-02-09",9465.1201171875,9465.1201171875,9413.1796875,9421.5,0],["2015-02-10",9405.58984375,9435.0703125,9390.1298828125,9393.7001953125,0],["2015-02-11",9430.169921875,9488.7197265625,9430.169921875,9462.2197265625,0],["2015-02-12",9496.3896484375,9500.349609375,9447.1904296875,9496.3095703125,0],["2015-02-13",9500.0400390625,9542.08984375,9499.9697265625,9529.509765625,0],["2015-02-24",9582.3896484375,9638.48046875,9582.3896484375,9629.3701171875,0],["2015-02-25",9655.7197265625,9699.5400390625,9653.76953125,9699.5400390625,0],["2015-02-26",9687.48046875,9688.0703125,9610.58984375,9622.099609375,0],["2015-03-02",9665.1103515625,9690.4296875,9588.3603515625,9601.3603515625,0],["2015-03-03",9628.0595703125,9642.9501953125,9571.6396484375,9605.76953125,0],["2015-03-04",9596.240234375,9635.1796875,9580.7802734375,9621.73046875,0],["2015-03-05",9627.0400390625,9631.0400390625,9564.4404296875,9595.08984375,0],["2015-03-06",9587.58984375,9645.76953125,9574.5498046875,9645.76953125,0],["2015-03-09",9617.0400390625,9617.0400390625,9549.759765625,9562.98046875,0],["2015-03-10",9566.25,9583.7802734375,9520.330078125,9536.5302734375,0],["2015-03-11",9503.2802734375,9561.8095703125,9472.5400390625,9523.1796875,0],["2015-03-12",9537.23046875,9608.01953125,9530.740234375,9596.0,0],["2015-03-13",9608.4404296875,9633.509765625,9579.349609375,9579.349609375,0],["2015-03-16",9583.4501953125,9590.759765625,9512.91015625,9512.91015625,0],["2015-03-17",9555.099609375,9629.7998046875,9539.4404296875,9539.4404296875,0],["2015-03-18",9563.740234375,9653.4296875,9561.5,9653.4296875,0],["2015-03-19",9668.009765625,9745.58984375,9668.009765625,9736.73046875,0],["2015-03-20",9706.349609375,9749.6904296875,9705.3203125,9749.6904296875,0],["2015-03-23",9759.8798828125,9775.6298828125,9729.8095703125,9758.08984375,0],["2015-03-24",9759.9599609375,9768.7099609375,9701.330078125,9731.66015625,0],["2015-03-25",9739.25,9743.580078125,9653.4697265625,9667.830078125,0],["2015-03-26",9579.6298828125,9619.1201171875,9540.0302734375,9619.1201171875,0],["2015-03-27",9593.0703125,9608.4404296875,9503.7197265625,9503.7197265625,0],["2015-03-30",9533.3798828125,9556.25,9503.5302734375,9521.8701171875,0],["2015-03-31",9568.3798828125,9594.75,9527.8701171875,9586.4404296875,0],["2015-04-01",9575.1103515625,9575.1103515625,9503.5302734375,9507.66015625,0],["2015-04-02",9535.98046875,9628.9501953125,9535.98046875,9600.3203125,0],["2015-04-07",9619.9697265625,9653.9697265625,9613.330078125,9641.900390625,0],["2015-04-08",9646.0703125,9654.669921875,9562.0,9571.9697265625,0],["2015-04-09",9597.2099609375,9663.0498046875,9559.7099609375,9568.0400390625,0],["2015-04-10",9626.8798828125,9648.33984375,9582.83984375,9617.7001953125,0],["2015-04-13",9622.6396484375,9666.51953125,9622.58984375,9666.51953125,0],["2015-04-14",9646.2802734375,9664.099609375,9631.1904296875,9642.2197265625,0],["2015-04-15",9629.7001953125,9654.150390625,9508.1396484375,9540.0595703125,0],["2015-04-16",9578.7099609375,9656.8701171875,9578.7099609375,9656.8701171875,0],["2015-04-17",9608.599609375,9615.51953125,9570.9296875,9570.9296875,0],["2015-04-20",9541.830078125,9572.650390625,9508.5703125,9552.849609375,0],["2015-04-21",9554.7998046875,9598.8603515625,9512.6396484375,9533.98046875,0],["2015-04-22",9549.6103515625,9630.7900390625,9549.6103515625,9613.0,0],["2015-04-23",9655.2998046875,9814.8798828125,9655.2998046875,9797.490234375,0],["2015-04-24",9839.7099609375,9961.3095703125,9839.7099609375,9913.2802734375,0],["2015-04-27",9941.1796875,10002.580078125,9937.0400390625,9973.1201171875,0],["2015-04-28",9998.080078125,10014.2802734375,9918.009765625,9956.830078125,0],["2015-04-29",9934.8203125,9978.8701171875,9842.5,9853.830078125,0],["2015-04-30",9841.150390625,9894.900390625,9820.0498046875,9820.0498046875,0],["2015-05-04",9853.509765625,9871.650390625,9800.48046875,9845.0400390625,0],["2015-05-05",9849.1298828125,9855.6396484375,9788.1298828125,9820.1298828125,0],["2015-05-06",9780.3896484375,9829.4296875,9735.9404296875,9818.2001953125,0],["2015-05-07",9789.8203125,9789.8203125,9704.1103515625,9704.1103515625,0],["2015-05-08",9724.2900390625,9760.509765625,9692.0,9692.0,0],["2015-05-11",9763.9404296875,9797.1904296875,9635.8798828125,9663.7197265625,0],["2015-05-12",9637.7099609375,9702.669921875,9637.2099609375,9680.73046875,0],["2015-05-13",9697.169921875,9743.330078125,9687.66015625,9724.1103515625,0],["2015-05-14",9730.330078125,9734.5498046875,9600.240234375,9610.830078125,0],["2015-05-15",9638.0595703125,9644.830078125,9552.8603515625,9579.48046875,0],["2015-05-18",9603.75,9612.4404296875,9550.759765625,9606.099609375,0],["2015-05-19",9623.9501953125,9722.7998046875,9623.9501953125,9716.76953125,0],["2015-05-20",9726.01953125,9736.08984375,9662.8603515625,9685.3095703125,0],["2015-05-21",9647.5302734375,9647.5302734375,9536.16015625,9578.5595703125,0],["2015-05-22",9606.509765625,9674.76953125,9606.509765625,9638.7998046875,0],["2015-05-25",9654.2802734375,9654.2802734375,9589.3203125,9645.169921875,0],["2015-05-26",9688.3095703125,9724.3603515625,9649.6201171875,9669.41015625,0],["2015-05-27",9666.8896484375,9710.2900390625,9648.7099609375,9693.5400390625,0],["2015-05-28",9741.5703125,9766.2099609375,9704.9296875,9712.83984375,0],["2015-05-29",9727.58984375,9747.26953125,9693.0,9701.0703125,0],["2015-06-01",9688.1298828125,9692.33984375,9589.08984375,9625.6904296875,0],["2015-06-02",9619.8798828125,9657.01953125,9584.5595703125,9614.259765625,0],["2015-06-03",9617.75,9645.48046875,9550.4404296875,9556.51953125,0],["2015-06-04",9537.08984375,9558.76953125,9325.009765625,9348.6298828125,0],["2015-06-05",9328.01953125,9371.41015625,9272.9404296875,9340.1298828125,0],["2015-06-08",9324.2197265625,9419.2197265625,9258.98046875,9368.4296875,0],["2015-06-09",9346.1103515625,9363.51953125,9191.8701171875,9191.8701171875,0],["2015-06-10",9246.66015625,9334.5,9246.66015625,9298.5,0],["2015-06-11",9330.990234375,9358.48046875,9251.1796875,9302.490234375,0],["2015-06-12",9304.75,9339.330078125,9263.41015625,9301.9296875,0],["2015-06-15",9304.66015625,9324.9404296875,9252.33984375,9259.48046875,0],["2015-06-16",9272.7001953125,9272.7001953125,9177.9501953125,9212.7802734375,0],["2015-06-17",9232.8095703125,9242.2197265625,9170.08984375,9189.830078125,0],["2015-06-18",9189.4404296875,9243.83984375,9187.8701171875,9218.3701171875,0],["2015-06-22",9247.759765625,9371.48046875,9247.759765625,9341.76953125,0],["2015-06-23",9375.7802734375,9438.3896484375,9375.7802734375,9391.1396484375,0],["2015-06-24",9390.26953125,9409.4404296875,9364.3798828125,9397.3095703125,0],["2015-06-25",9415.7802734375,9500.5703125,9415.7802734375,9476.33984375,0],["2015-06-26",9481.9501953125,9489.91015625,9442.9404296875,9462.5703125,0],["2015-06-29",9358.9599609375,9358.9599609375,9227.1103515625,9236.099609375,0],["2015-06-30",9223.26953125,9323.01953125,9204.4501953125,9323.01953125,0],["2015-07-01",9311.759765625,9404.759765625,9298.3603515625,9375.23046875,0],["2015-07-02",9372.4599609375,9400.6796875,9350.0498046875,9379.240234375,0],["2015-07-03",9369.5,9369.5,9265.1396484375,9358.23046875,0],["2015-07-06",9309.8603515625,9347.5400390625,9255.9599609375,9255.9599609375,0],["2015-07-07",9278.330078125,9332.9697265625,9244.4599609375,9250.16015625,0],["2015-07-08",9225.91015625,9225.91015625,8946.75,8976.1103515625,0],["2015-07-09",8861.2802734375,8946.240234375,8750.919921875,8914.1298828125,0],["2015-07-13",8946.7197265625,9041.8798828125,8946.7197265625,9033.919921875,0],["2015-07-14",9061.580078125,9124.759765625,9041.759765625,9041.759765625,0],["2015-07-15",9063.5400390625,9089.4697265625,9005.099609375,9054.2001953125,0],["2015-07-16",9062.759765625,9085.3095703125,9021.8203125,9042.2099609375,0],["2015-07-17",9060.919921875,9079.23046875,9018.0,9045.98046875,0],["2015-07-20",9085.0,9124.8798828125,8952.6396484375,8975.0,0],["2015-07-21",8997.5595703125,9010.7099609375,8940.3798828125,9005.9599609375,0],["2015-07-22",8955.58984375,8968.3896484375,8896.099609375,8918.7001953125,0],["2015-07-23",8865.3603515625,8895.8798828125,8751.7099609375,8791.1201171875,0],["2015-07-24",8809.650390625,8811.759765625,8733.4296875,8767.8603515625,0],["2015-07-27",8733.240234375,8733.240234375,8553.08984375,8556.6796875,0],["2015-07-28",8566.419921875,8635.8798828125,8532.0,8582.490234375,0],["2015-07-29",8587.7001953125,8619.41015625,8516.23046875,8563.48046875,0],["2015-07-30",8567.23046875,8697.1796875,8567.23046875,8651.490234375,0],["2015-07-31",8670.919921875,8676.2900390625,8591.3701171875,8665.33984375,0],["2015-08-03",8636.5302734375,8636.5302734375,8482.919921875,8524.41015625,0],["2015-08-04",8538.4404296875,8590.2998046875,8433.919921875,8510.8603515625,0],["2015-08-05",8504.9404296875,8563.009765625,8486.26953125,8542.26953125,0],["2015-08-06",8564.5498046875,8586.240234375,8404.669921875,8449.5595703125,0],["2015-08-07",8409.009765625,8458.0400390625,8368.400390625,8442.2900390625,0],["2015-08-10",8410.6298828125,8484.1796875,8374.080078125,8466.83984375,0],["2015-08-11",8542.1298828125,8586.2197265625,8393.080078125,8394.1396484375,0],["2015-08-12",8365.150390625,8376.58984375,8235.9501953125,8283.3798828125,0],["2015-08-13",8284.9599609375,8348.3896484375,8271.6904296875,8311.740234375,0],["2015-08-14",8315.1396484375,8343.98046875,8283.349609375,8305.6396484375,0],["2015-08-17",8307.900390625,8308.5400390625,8213.419921875,8213.419921875,0],["2015-08-18",8237.080078125,8277.2197265625,8166.77001953125,8177.22021484375,0],["2015-08-19",8182.81005859375,8182.81005859375,7987.56982421875,8021.83984375,0],["2015-08-20",8008.68017578125,8063.7998046875,7951.72021484375,8029.81005859375,0],["2015-08-21",7941.9501953125,7941.9501953125,7786.919921875,7786.919921875,0],["2015-08-24",7719.6298828125,7719.6298828125,7203.06982421875,7410.33984375,0],["2015-08-25",7427.35986328125,7677.93017578125,7368.47021484375,7675.64013671875,0],["2015-08-26",7636.1201171875,7762.4501953125,7547.60986328125,7715.58984375,0],["2015-08-27",7762.6298828125,7856.39990234375,7762.6298828125,7824.5498046875,0],["2015-08-28",7923.77001953125,8039.759765625,7923.77001953125,8019.18017578125,0],["2015-08-31",8026.6201171875,8174.919921875,7961.77001953125,8174.919921875,0],["2015-09-01",8117.5,8119.89990234375,8002.18017578125,8017.56005859375,0],["2015-09-02",7970.39990234375,8068.06005859375,7907.31005859375,8035.2900390625,0],["2015-09-03",8071.3701171875,8101.1298828125,8007.47998046875,8095.9501953125,0],["2015-09-04",8087.6201171875,8128.22998046875,7990.85986328125,8000.60009765625,0],["2015-09-07",7990.759765625,8053.2001953125,7957.7998046875,7986.56005859375,0],["2015-09-08",7993.10009765625,8031.259765625,7978.77978515625,8001.5,0],["2015-09-09",8097.22021484375,8296.1298828125,8097.22021484375,8286.919921875,0],["2015-09-10",8247.6396484375,8274.8203125,8214.5,8268.6796875,0],["2015-09-11",8271.25,8313.1796875,8233.1396484375,8305.8203125,0],["2015-09-14",8332.5703125,8360.0302734375,8259.3095703125,8307.2900390625,0],["2015-09-15",8320.2197265625,8327.9501953125,8226.0703125,8259.990234375,0],["2015-09-16",8298.1298828125,8342.3603515625,8276.9404296875,8333.2900390625,0],["2015-09-17",8377.3095703125,8467.150390625,8377.3095703125,8445.5,0],["2015-09-18",8427.51953125,8488.5302734375,8399.7099609375,8462.1396484375,0],["2015-09-21",8404.5,8404.5,8285.4296875,8307.0400390625,0],["2015-09-22",8331.4404296875,8365.919921875,8325.7802734375,8365.919921875,0],["2015-09-23",8310.8203125,8310.8203125,8186.22021484375,8193.419921875,0],["2015-09-24",8224.23046875,8257.1396484375,8101.89990234375,8123.10009765625,0],["2015-09-25",8131.490234375,8152.5,8061.8701171875,8132.35009765625,0],["2015-09-30",8097.14990234375,8181.240234375,8059.68017578125,8181.240234375,0],["2015-10-01",8194.2998046875,8317.7900390625,8170.77978515625,8295.9404296875,0],["2015-10-02",8290.4296875,8320.66015625,8253.75,8305.0302734375,0],["2015-10-05",8342.990234375,8364.58984375,8316.830078125,8352.3603515625,0],["2015-10-06",8409.3095703125,8482.830078125,8390.8896484375,8394.099609375,0],["2015-10-07",8398.5302734375,8495.23046875,8385.0400390625,8495.23046875,0],["2015-10-08",8528.4599609375,8544.9296875,8434.5,8445.9599609375,0],["2015-10-12",8478.33984375,8578.2197265625,8478.33984375,8573.7197265625,0],["2015-10-13",8571.5703125,8574.1103515625,8518.41015625,8567.919921875,0],["2015-10-14",8545.1396484375,8553.8701171875,8515.5302734375,8522.509765625,0],["2015-10-15",8573.3798828125,8652.4697265625,8573.3798828125,8601.51953125,0],["2015-10-16",8596.4296875,8627.830078125,8574.6396484375,8604.9501953125,0],["2015-10-19",8628.7900390625,8670.3203125,8603.080078125,8631.5,0],["2015-10-20",8651.080078125,8663.1201171875,8618.48046875,8653.599609375,0],["2015-10-21",8668.080078125,8690.3896484375,8591.419921875,8609.23046875,0],["2015-10-22",8600.400390625,8631.169921875,8594.2099609375,8608.4599609375,0],["2015-10-23",8671.51953125,8740.080078125,8662.0302734375,8673.8095703125,0],["2015-10-26",8706.8095703125,8757.1396484375,8706.8095703125,8745.3603515625,0],["2015-10-27",8724.0,8733.5302734375,8662.76953125,8701.3203125,0],["2015-10-28",8679.240234375,8714.009765625,8632.3798828125,8665.990234375,0],["2015-10-29",8682.580078125,8704.58984375,8568.1298828125,8571.080078125,0],["2015-10-30",8578.25,8586.900390625,8503.6904296875,8554.3095703125,0],["2015-11-02",8571.5302734375,8614.76953125,8524.009765625,8614.76953125,0],["2015-11-03",8643.2099609375,8728.0595703125,8643.2099609375,8713.1904296875,0],["2015-11-04",8759.9404296875,8864.169921875,8754.1796875,8857.01953125,0],["2015-11-05",8858.73046875,8871.8701171875,8828.0400390625,8850.1796875,0],["2015-11-06",8857.6103515625,8857.6103515625,8671.8896484375,8693.5703125,0],["2015-11-09",8702.669921875,8746.2802734375,8623.7001953125,8642.48046875,0],["2015-11-10",8614.5498046875,8614.5498046875,8529.5400390625,8536.900390625,0],["2015-11-11",8543.6298828125,8557.6904296875,8415.009765625,8415.009765625,0],["2015-11-12",8426.759765625,8467.3095703125,8374.0703125,8428.08984375,0],["2015-11-13",8402.1103515625,8453.0400390625,8329.5,8329.5,0],["2015-11-16",8278.1201171875,8312.0595703125,8217.33984375,8295.400390625,0],["2015-11-17",8369.1396484375,8471.8896484375,8369.1396484375,8419.419921875,0],["2015-11-18",8432.25,8455.1396484375,8326.7197265625,8340.4697265625,0],["2015-11-19",8382.08984375,8477.2001953125,8357.2001953125,8477.2001953125,0],["2015-11-20",8472.650390625,8484.0595703125,8434.330078125,8465.4501953125,0],["2015-11-23",8480.58984375,8503.080078125,8450.009765625,8485.73046875,0],["2015-11-24",8472.240234375,8497.830078125,8397.4404296875,8400.1396484375,0],["2015-11-25",8407.5400390625,8426.6201171875,8352.169921875,8386.1298828125,0],["2015-11-26",8411.16015625,8510.7001953125,8411.16015625,8484.900390625,0],["2015-11-27",8493.1796875,8505.080078125,8397.490234375,8398.400390625,0],["2015-11-30",8339.830078125,8339.830078125,8239.0,8320.6103515625,0],["2015-12-01",8359.26953125,8463.2998046875,8339.5,8463.2998046875,0],["2015-12-02",8475.9599609375,8497.1904296875,8441.2802734375,8457.400390625,0],["2015-12-03",8424.5400390625,8484.51953125,8393.2900390625,8456.0595703125,0],["2015-12-04",8423.7001953125,8423.7001953125,8355.75,8398.599609375,0],["2015-12-07",8432.4697265625,8535.3603515625,8432.4697265625,8454.26953125,0],["2015-12-08",8442.0595703125,8453.6298828125,8335.669921875,8343.8603515625,0],["2015-12-09",8329.8603515625,8343.3701171875,8229.6201171875,8229.6201171875,0],["2015-12-10",8214.26953125,8228.4296875,8133.419921875,8216.169921875,0],["2015-12-11",8217.330078125,8253.1103515625,8108.68017578125,8115.89013671875,0],["2015-12-14",8058.669921875,8068.97998046875,7980.58984375,8040.16015625,0],["2015-12-15",8074.47998046875,8140.06005859375,8073.35009765625,8073.35009765625,0],["2015-12-16",8144.02978515625,8204.2001953125,8121.06005859375,8184.66015625,0],["2015-12-17",8214.6201171875,8319.669921875,8214.6201171875,8319.669921875,0],["2015-12-18",8272.41015625,8317.48046875,8241.3203125,8257.3203125,0],["2015-12-21",8228.0498046875,8289.58984375,8191.52978515625,8282.169921875,0],["2015-12-22",8283.0302734375,8316.4404296875,8261.7197265625,8292.740234375,0],["2015-12-23",8296.580078125,8359.25,8296.580078125,8315.7001953125,0],["2015-12-24",8351.2001953125,8393.41015625,8324.3603515625,8324.3603515625,0],["2015-12-25",8328.9404296875,8364.2998046875,8320.099609375,8363.2802734375,0],["2015-12-28",8374.1796875,8394.599609375,8358.490234375,8358.490234375,0],["2015-12-29",8349.26953125,8351.16015625,8286.83984375,8293.91015625,0],["2015-12-30",8313.3701171875,8342.33984375,8262.51953125,8279.990234375,0],["2015-12-31",8273.76953125,8338.0595703125,8258.73046875,8338.0595703125,0],["2016-01-04",8315.7900390625,8326.330078125,8109.08984375,8114.259765625,0],["2016-01-05",8105.0,8142.64013671875,8055.9599609375,8075.10986328125,0],["2016-01-06",8064.25,8076.5400390625,7948.43017578125,7990.39013671875,0],["2016-01-07",7963.240234375,7980.5,7770.16015625,7852.06005859375,0],["2016-01-08",7811.2001953125,7906.5498046875,7788.7099609375,7893.97021484375,0],["2016-01-11",7855.7998046875,7855.7998046875,7726.22021484375,7788.419921875,0],["2016-01-12",7807.93017578125,7851.81005859375,7732.10986328125,7768.4501953125,0],["2016-01-13",7799.56005859375,7865.97998046875,7786.330078125,7824.60986328125,0],["2016-01-14",7752.08984375,7752.08984375,7662.33984375,7742.8798828125,0],["2016-01-15",7809.0,7842.33984375,7708.66015625,7762.009765625,0],["2016-01-18",7678.669921875,7834.25,7627.89013671875,7811.18017578125,0],["2016-01-19",7816.4501953125,7854.8798828125,7786.77001953125,7854.8798828125,0],["2016-01-20",7835.169921875,7835.169921875,7687.60009765625,7699.1201171875,0],["2016-01-21",7713.169921875,7748.3701171875,7664.009765625,7664.009765625,0],["2016-01-22",7729.009765625,7774.1201171875,7706.14013671875,7756.18017578125,0],["2016-01-25",7813.72998046875,7899.66015625,7813.72998046875,7894.14990234375,0],["2016-01-26",7832.10009765625,7848.6298828125,7799.580078125,7828.669921875,0],["2016-01-27",7863.66015625,7888.6298828125,7830.330078125,7849.830078125,0],["2016-01-28",7825.22021484375,7921.06005859375,7821.1201171875,7905.10009765625,0],["2016-01-29",7880.77978515625,8080.60009765625,7876.81982421875,8080.60009765625,0],["2016-02-01",8164.240234375,8166.7998046875,8110.8701171875,8156.9599609375,0],["2016-02-02",8141.52001953125,8156.25,8091.14013671875,8131.240234375,0],["2016-02-03",8117.22021484375,8117.22021484375,8036.60009765625,8063.0,0],["2016-02-15",7976.64990234375,8074.7998046875,7953.990234375,8066.509765625,0],["2016-02-16",8090.91015625,8227.1904296875,8090.91015625,8212.0703125,0],["2016-02-17",8240.73046875,8253.7998046875,8196.1298828125,8214.25,0],["2016-02-18",8261.740234375,8337.9697265625,8261.740234375,8314.669921875,0],["2016-02-19",8291.830078125,8325.0400390625,8280.3896484375,8325.0400390625,0],["2016-02-22",8315.7900390625,8396.6201171875,8296.1796875,8326.6796875,0],["2016-02-23",8333.58984375,8361.7900390625,8311.9404296875,8334.6396484375,0],["2016-02-24",8332.66015625,8382.25,8264.3896484375,8282.8603515625,0],["2016-02-25",8304.1796875,8388.6298828125,8304.1796875,8365.8603515625,0],["2016-02-26",8380.5302734375,8432.740234375,8347.7998046875,8411.16015625,0],["2016-03-01",8381.3798828125,8489.009765625,8378.0595703125,8485.6904296875,0],["2016-03-02",8544.66015625,8586.25,8540.169921875,8544.0498046875,0],["2016-03-03",8569.0498046875,8630.76953125,8561.740234375,8611.7900390625,0],["2016-03-04",8611.3701171875,8648.9404296875,8584.0595703125,8643.5498046875,0],["2016-03-07",8656.740234375,8727.8798828125,8632.2099609375,8659.5498046875,0],["2016-03-08",8655.8603515625,8668.509765625,8575.7001953125,8664.3095703125,0],["2016-03-09",8649.099609375,8657.169921875,8588.41015625,8634.1103515625,0],["2016-03-10",8633.66015625,8680.4296875,8614.9697265625,8660.7001953125,0],["2016-03-11",8663.2900390625,8707.9697265625,8640.9599609375,8706.1396484375,0],["2016-03-14",8746.48046875,8777.0498046875,8739.5703125,8747.900390625,0],["2016-03-15",8745.5703125,8759.9404296875,8589.41015625,8611.1796875,0],["2016-03-16",8637.6298828125,8699.1396484375,8637.6298828125,8699.1396484375,0],["2016-03-17",8763.509765625,8826.83984375,8716.8798828125,8734.5400390625,0],["2016-03-18",8747.0498046875,8810.7099609375,8747.0498046875,8810.7099609375,0],["2016-03-21",8826.16015625,8840.75,8747.58984375,8812.7001953125,0],["2016-03-22",8806.01953125,8814.3701171875,8713.240234375,8785.6796875,0],["2016-03-23",8777.8798828125,8814.5,8734.5498046875,8766.08984375,0],["2016-03-24",8745.419921875,8765.9599609375,8676.8701171875,8743.3798828125,0],["2016-03-25",8758.1396484375,8765.6201171875,8699.8896484375,8704.9697265625,0],["2016-03-28",8713.7197265625,8737.8603515625,8676.0302734375,8690.4501953125,0],["2016-03-29",8687.0595703125,8711.1103515625,8585.7099609375,8617.349609375,0],["2016-03-30",8624.9296875,8744.4697265625,8624.9296875,8737.0400390625,0],["2016-03-31",8757.2197265625,8803.91015625,8695.080078125,8744.830078125,0],["2016-04-01",8700.3798828125,8704.5302734375,8628.9404296875,8657.5498046875,0],["2016-04-06",8605.16015625,8605.16015625,8496.8896484375,8513.2998046875,0],["2016-04-07",8523.25,8529.4404296875,8436.5400390625,8490.25,0],["2016-04-08",8464.7802734375,8546.3095703125,8452.0498046875,8541.5,0],["2016-04-11",8518.9599609375,8568.4404296875,8476.5703125,8562.58984375,0],["2016-04-12",8561.2099609375,8613.5595703125,8520.1396484375,8531.1796875,0],["2016-04-13",8562.7900390625,8653.080078125,8561.900390625,8652.080078125,0],["2016-04-14",8684.9296875,8719.150390625,8653.83984375,8667.7099609375,0],["2016-04-15",8634.23046875,8700.3896484375,8613.25,8700.3896484375,0],["2016-04-18",8681.7998046875,8686.98046875,8650.1298828125,8666.009765625,0],["2016-04-19",8701.75,8743.349609375,8627.2900390625,8633.7197265625,0],["2016-04-20",8649.08984375,8695.2197265625,8502.5498046875,8514.48046875,0],["2016-04-21",8549.1396484375,8568.650390625,8508.919921875,8568.650390625,0],["2016-04-22",8560.2099609375,8580.330078125,8501.0302734375,8535.75,0],["2016-04-25",8541.1396484375,8560.2802734375,8513.73046875,8560.2802734375,0],["2016-04-26",8556.3701171875,8622.419921875,8554.5498046875,8581.5703125,0],["2016-04-27",8561.3701171875,8597.6396484375,8537.0302734375,8563.0498046875,0],["2016-04-28",8586.919921875,8595.990234375,8456.3798828125,8473.8701171875,0],["2016-04-29",8424.0400390625,8424.0400390625,8352.23046875,8377.900390625,0],["2016-05-03",8362.349609375,8363.58984375,8268.41015625,8294.1201171875,0],["2016-05-04",8282.51953125,8285.9599609375,8153.56982421875,8185.47021484375,0],["2016-05-05",8182.0498046875,8207.98046875,8122.33984375,8167.9599609375,0],["2016-05-06",8169.5400390625,8170.68017578125,8104.16015625,8146.43017578125,0],["2016-05-09",8156.64990234375,8177.35986328125,8106.1298828125,8131.830078125,0],["2016-05-10",8119.7099609375,8168.1298828125,8075.580078125,8156.2900390625,0],["2016-05-11",8182.919921875,8204.509765625,8115.43994140625,8135.56005859375,0],["2016-05-12",8122.77978515625,8162.43994140625,8105.490234375,8108.0498046875,0],["2016-05-13",8095.93017578125,8095.93017578125,7999.97998046875,8053.68994140625,0],["2016-05-16",8035.2099609375,8091.47998046875,8003.93017578125,8067.60009765625,0],["2016-05-17",8081.89013671875,8151.2001953125,8047.31005859375,8140.47998046875,0],["2016-05-18",8115.60986328125,8159.68017578125,8061.259765625,8159.68017578125,0],["2016-05-19",8159.93017578125,8166.9599609375,8067.330078125,8095.97998046875,0],["2016-05-20",8108.68017578125,8165.97998046875,8080.64990234375,8131.259765625,0],["2016-05-23",8150.3798828125,8356.9599609375,8119.7099609375,8344.4404296875,0],["2016-05-24",8329.6904296875,8354.6201171875,8298.0,8300.66015625,0],["2016-05-25",8352.83984375,8417.26953125,8352.83984375,8396.2001953125,0],["2016-05-26",8400.8896484375,8410.740234375,8376.599609375,8394.1201171875,0],["2016-05-27",8415.58984375,8463.6103515625,8415.58984375,8463.6103515625,0],["2016-05-30",8476.6201171875,8563.400390625,8462.150390625,8535.8701171875,0],["2016-05-31",8532.2099609375,8545.73046875,8488.900390625,8535.58984375,0],["2016-06-01",8516.080078125,8603.6298828125,8514.1201171875,8597.16015625,0],["2016-06-02",8598.4697265625,8635.0302734375,8553.5400390625,8556.01953125,0],["2016-06-03",8565.1796875,8601.0498046875,8559.76953125,8587.3603515625,0],["2016-06-06",8605.150390625,8664.1201171875,8557.6796875,8597.1103515625,0],["2016-06-07",8622.2099609375,8692.73046875,8621.4599609375,8679.900390625,0],["2016-06-08",8704.66015625,8754.8203125,8690.58984375,8715.48046875,0],["2016-06-13",8634.240234375,8634.240234375,8520.2099609375,8536.2197265625,0],["2016-06-14",8513.509765625,8577.3095703125,8503.419921875,8576.1201171875,0],["2016-06-15",8566.4296875,8608.2900390625,8524.5498046875,8606.3701171875,0],["2016-06-16",8583.1904296875,8584.669921875,8476.83984375,8494.1396484375,0],["2016-06-17",8538.2802734375,8607.16015625,8538.2802734375,8568.080078125,0],["2016-06-20",8612.259765625,8642.150390625,8604.8095703125,8625.919921875,0],["2016-06-21",8633.2099609375,8684.849609375,8627.400390625,8684.849609375,0],["2016-06-22",8675.1201171875,8716.25,8653.0400390625,8716.25,0],["2016-06-23",8706.080078125,8711.2099609375,8662.7802734375,8676.6796875,0],["2016-06-24",8684.5302734375,8691.2998046875,8374.259765625,8476.990234375,0],["2016-06-27",8406.2900390625,8468.66015625,8386.26953125,8458.8701171875,0],["2016-06-28",8438.759765625,8505.509765625,8396.009765625,8505.509765625,0],["2016-06-29",8530.3701171875,8609.23046875,8530.3701171875,8586.5595703125,0],["2016-06-30",8615.4599609375,8666.580078125,8583.76953125,8666.580078125,0],["2016-07-01",8692.48046875,8755.6201171875,8680.5302734375,8738.240234375,0],["2016-07-04",8728.3203125,8782.3798828125,8712.1201171875,8760.580078125,0],["2016-07-05",8738.41015625,8747.0595703125,8693.759765625,8716.0703125,0],["2016-07-06",8673.5302734375,8673.5302734375,8569.150390625,8575.75,0],["2016-07-07",8605.3798828125,8653.7001953125,8605.3798828125,8640.91015625,0],["2016-07-08",8605.3798828125,8653.7001953125,8605.3798828125,8640.91015625,0],["2016-07-11",8728.23046875,8795.7998046875,8728.23046875,8786.4697265625,0],["2016-07-12",8794.73046875,8841.4599609375,8794.2998046875,8841.4599609375,0],["2016-07-13",8847.0400390625,8865.419921875,8800.169921875,8857.75,0],["2016-07-14",8837.759765625,8877.3095703125,8818.259765625,8866.3603515625,0],["2016-07-15",8857.150390625,8949.849609375,8857.150390625,8949.849609375,0],["2016-07-18",8952.6103515625,9008.2099609375,8952.6103515625,9008.2099609375,0],["2016-07-19",9018.7998046875,9034.8701171875,8972.830078125,9034.8701171875,0],["2016-07-20",9013.51953125,9034.1298828125,8969.1904296875,9007.6796875,0],["2016-07-21",9010.2197265625,9075.8896484375,9009.7900390625,9056.5595703125,0],["2016-07-22",9055.169921875,9060.150390625,9004.240234375,9013.1396484375,0],["2016-07-25",9030.3603515625,9085.91015625,8916.0498046875,8991.669921875,0],["2016-07-26",8983.5498046875,9024.7900390625,8960.48046875,9024.7900390625,0],["2016-07-27",9058.1904296875,9084.900390625,9042.1396484375,9063.3896484375,0],["2016-07-28",9060.48046875,9081.400390625,9015.349609375,9076.6396484375,0],["2016-07-29",9066.3701171875,9071.509765625,8984.41015625,8984.41015625,0],["2016-08-01",9008.740234375,9080.7099609375,9008.740234375,9080.7099609375,0],["2016-08-02",9081.0595703125,9086.419921875,9052.7099609375,9068.759765625,0],["2016-08-03",9000.8203125,9033.9501953125,8948.400390625,9001.7099609375,0],["2016-08-04",9009.2900390625,9035.25,8972.3095703125,9024.7099609375,0],["2016-08-05",9025.759765625,9101.7099609375,9023.23046875,9092.1201171875,0],["2016-08-08",9123.0703125,9153.990234375,9104.4296875,9150.259765625,0],["2016-08-09",9154.0,9168.33984375,9127.6298828125,9155.080078125,0],["2016-08-10",9160.9404296875,9200.419921875,9131.6298828125,9200.419921875,0],["2016-08-11",9168.7001953125,9187.1796875,9063.8095703125,9131.830078125,0],["2016-08-12",9135.33984375,9173.7197265625,9135.33984375,9150.3896484375,0],["2016-08-15",9152.3603515625,9162.01953125,9117.259765625,9148.509765625,0],["2016-08-16",9146.08984375,9165.580078125,9082.33984375,9110.3603515625,0],["2016-08-17",9121.1796875,9133.0703125,9073.26953125,9117.7001953125,0],["2016-08-18",9104.8798828125,9128.7998046875,9093.509765625,9122.5,0],["2016-08-19",9139.6904296875,9175.1298828125,9034.26953125,9034.26953125,0],["2016-08-22",9004.6796875,9012.7197265625,8928.330078125,8981.8095703125,0],["2016-08-23",8987.0703125,9046.2998046875,8986.759765625,9030.9296875,0],["2016-08-24",9043.1298828125,9054.759765625,9016.3896484375,9017.3798828125,0],["2016-08-25",9034.4697265625,9115.4697265625,9031.33984375,9115.4697265625,0],["2016-08-26",9097.01953125,9131.7197265625,9092.080078125,9131.7197265625,0],["2016-08-29",9117.5302734375,9136.419921875,9027.349609375,9110.169921875,0],["2016-08-30",9113.33984375,9134.3701171875,9093.8701171875,9110.5595703125,0],["2016-08-31",9122.1904296875,9130.759765625,9044.5,9068.849609375,0],["2016-09-01",9055.73046875,9069.1298828125,8980.2099609375,9001.150390625,0],["2016-09-02",9015.6298828125,9038.48046875,8958.8095703125,8987.5498046875,0],["2016-09-05",9032.3798828125,9100.0498046875,9032.3798828125,9090.1298828125,0],["2016-09-06",9102.830078125,9181.849609375,9098.599609375,9181.849609375,0],["2016-09-07",9202.23046875,9278.8798828125,9202.23046875,9259.0703125,0],["2016-09-08",9241.9501953125,9273.5703125,9224.8896484375,9262.8896484375,0],["2016-09-09",9217.3701171875,9217.3701171875,9142.1298828125,9164.8798828125,0],["2016-09-12",9031.509765625,9031.509765625,8947.0595703125,8947.0595703125,0],["2016-09-13",8983.9501953125,9014.75,8885.5498046875,8940.830078125,0],["2016-09-14",8913.1103515625,8965.3203125,8895.849609375,8902.2998046875,0],["2016-09-19",9003.41015625,9155.3798828125,9003.41015625,9152.8798828125,0],["2016-09-20",9141.2099609375,9173.4599609375,9130.900390625,9161.580078125,0],["2016-09-21",9141.919921875,9228.5,9133.16015625,9228.5,0],["2016-09-22",9265.2802734375,9290.759765625,9207.41015625,9235.259765625,0],["2016-09-23",9240.25,9284.6201171875,9228.66015625,9284.6201171875,0],["2016-09-26",9229.33984375,9229.33984375,9189.490234375,9194.51953125,0],["2016-09-29",9241.6103515625,9303.1298828125,9238.490234375,9270.900390625,0],["2016-09-30",9240.4404296875,9240.650390625,9160.91015625,9166.849609375,0],["2016-10-03",9219.51953125,9256.580078125,9212.3798828125,9234.2001953125,0],["2016-10-04",9228.66015625,9287.76953125,9224.4501953125,9287.76953125,0],["2016-10-05",9260.6904296875,9276.1298828125,9244.41015625,9272.2802734375,0],["2016-10-06",9263.400390625,9284.3095703125,9242.830078125,9284.3095703125,0],["2016-10-07",9289.66015625,9289.9501953125,9249.0595703125,9265.8095703125,0],["2016-10-11",9311.7900390625,9327.7099609375,9167.7197265625,9219.8203125,0],["2016-10-12",9201.5498046875,9258.6904296875,9166.580078125,9252.599609375,0],["2016-10-13",9268.2197265625,9285.0498046875,9187.7802734375,9219.169921875,0],["2016-10-14",9198.259765625,9216.6298828125,9149.8701171875,9165.169921875,0],["2016-10-17",9150.669921875,9182.669921875,9074.990234375,9176.2197265625,0],["2016-10-18",9175.0703125,9222.580078125,9157.400390625,9222.580078125,0],["2016-10-19",9227.98046875,9298.8701171875,9226.4599609375,9283.990234375,0],["2016-10-20",9288.490234375,9331.8896484375,9279.150390625,9317.240234375,0],["2016-10-21",9322.5498046875,9348.08984375,9292.5302734375,9306.5703125,0],["2016-10-24",9333.9404296875,9343.5703125,9308.5302734375,9322.5,0],["2016-10-25",9338.08984375,9399.9697265625,9334.7998046875,9385.650390625,0],["2016-10-26",9355.66015625,9372.740234375,9338.83984375,9362.25,0],["2016-10-27",9363.900390625,9370.3203125,9286.8603515625,9299.5498046875,0],["2016-10-28",9307.3896484375,9320.5703125,9276.7099609375,9306.919921875,0],["2016-10-31",9283.2001953125,9314.33984375,9194.48046875,9290.1201171875,0],["2016-11-01",9272.2998046875,9289.1201171875,9236.8203125,9272.7001953125,0],["2016-11-02",9230.23046875,9230.23046875,9139.0400390625,9139.0400390625,0],["2016-11-03",9126.2900390625,9154.1904296875,9067.26953125,9067.26953125,0],["2016-11-04",9065.1103515625,9098.8798828125,9048.2099609375,9068.150390625,0],["2016-11-07",9102.9697265625,9191.669921875,9102.9697265625,9189.83984375,0],["2016-11-08",9214.9501953125,9230.2001953125,9165.0,9217.4296875,0],["2016-11-09",9252.26953125,9296.8603515625,8926.599609375,8943.2001953125,0],["2016-11-10",9070.6396484375,9179.1796875,9070.6396484375,9152.1796875,0],["2016-11-11",9067.650390625,9067.650390625,8949.3798828125,8957.759765625,0],["2016-11-14",8955.26953125,8991.9404296875,8879.6904296875,8940.400390625,0],["2016-11-15",8927.919921875,8981.0498046875,8923.3603515625,8931.0302734375,0],["2016-11-16",8955.759765625,9032.3095703125,8955.759765625,8962.2197265625,0],["2016-11-17",8984.5703125,8998.23046875,8936.2998046875,8995.259765625,0],["2016-11-18",8991.5,9025.98046875,8958.2197265625,9008.7900390625,0],["2016-11-21",9009.7802734375,9049.759765625,8986.400390625,9041.1103515625,0],["2016-11-22",9058.580078125,9161.1904296875,9058.580078125,9133.3896484375,0],["2016-11-23",9146.7197265625,9202.7197265625,9146.7197265625,9178.23046875,0],["2016-11-24",9164.83984375,9183.16015625,9137.5595703125,9152.1103515625,0],["2016-11-25",9149.349609375,9191.33984375,9148.6298828125,9159.0703125,0],["2016-11-28",9167.330078125,9241.5400390625,9167.330078125,9222.240234375,0],["2016-11-29",9220.9501953125,9249.0595703125,9192.3798828125,9192.3798828125,0],["2016-11-30",9196.08984375,9240.7099609375,9189.6201171875,9240.7099609375,0],["2016-12-01",9245.5498046875,9278.9599609375,9241.7802734375,9263.5302734375,0],["2016-12-02",9214.5595703125,9214.5595703125,9165.900390625,9189.490234375,0],["2016-12-05",9194.4599609375,9212.1904296875,9138.6396484375,9160.66015625,0],["2016-12-06",9209.7998046875,9280.650390625,9209.7998046875,9250.76953125,0],["2016-12-07",9279.0,9299.919921875,9247.5,9263.8896484375,0],["2016-12-08",9308.900390625,9376.41015625,9308.900390625,9375.8603515625,0],["2016-12-09",9383.0703125,9399.25,9366.8603515625,9392.6796875,0],["2016-12-12",9402.0498046875,9430.33984375,9336.4501953125,9349.9404296875,0],["2016-12-13",9361.9697265625,9382.1396484375,9342.5595703125,9382.1396484375,0],["2016-12-14",9395.599609375,9413.1298828125,9353.25,9368.51953125,0],["2016-12-15",9337.2099609375,9370.509765625,9309.7900390625,9360.349609375,0],["2016-12-16",9352.26953125,9379.75,9326.7802734375,9326.7802734375,0],["2016-12-19",9316.0595703125,9317.0302734375,9237.98046875,9239.3203125,0],["2016-12-20",9229.740234375,9258.6904296875,9199.83984375,9242.41015625,0],["2016-12-21",9234.9404296875,9263.5,9204.259765625,9204.259765625,0],["2016-12-22",9204.2900390625,9209.7197265625,9118.75,9118.75,0],["2016-12-23",9112.330078125,9128.830078125,9078.6396484375,9078.6396484375,0],["2016-12-26",9088.990234375,9127.740234375,9083.2802734375,9110.5400390625,0],["2016-12-27",9120.8798828125,9132.0498046875,9100.830078125,9109.26953125,0],["2016-12-28",9120.900390625,9203.5595703125,9120.900390625,9201.400390625,0],["2016-12-29",9172.3896484375,9196.01953125,9149.16015625,9153.08984375,0],["2016-12-30",9186.2998046875,9259.08984375,9186.2998046875,9253.5,0],["2017-01-03",9252.5595703125,9273.650390625,9235.9501953125,9272.8798828125,0],["2017-01-04",9279.51953125,9299.6201171875,9266.0302734375,9286.9599609375,0],["2017-01-05",9282.5595703125,9358.419921875,9282.4501953125,9358.1396484375,0],["2017-01-06",9371.41015625,9381.1103515625,9351.25,9372.2197265625,0],["2017-01-09",9376.48046875,9404.900390625,9328.1904296875,9342.419921875,0],["2017-01-10",9344.1904296875,9353.599609375,9319.4501953125,9349.6396484375,0],["2017-01-11",9370.169921875,9384.0,9333.490234375,9345.740234375,0],["2017-01-12",9356.1201171875,9430.580078125,9356.1201171875,9410.1796875,0],["2017-01-13",9373.7001953125,9387.6796875,9352.080078125,9378.830078125,0],["2017-01-16",9356.5400390625,9359.009765625,9281.2099609375,9292.330078125,0],["2017-01-17",9301.9599609375,9354.5302734375,9294.6796875,9354.5302734375,0],["2017-01-18",9344.740234375,9350.9501953125,9322.4404296875,9341.9697265625,0],["2017-01-19",9324.830078125,9337.6396484375,9287.5400390625,9318.1201171875,0],["2017-01-20",9326.7998046875,9350.0703125,9317.6201171875,9331.4599609375,0],["2017-01-23",9363.66015625,9427.4599609375,9363.66015625,9424.0498046875,0],["2017-01-24",9423.0498046875,9468.33984375,9416.0595703125,9447.9501953125,0],["2017-02-02",9502.25,9521.33984375,9413.76953125,9428.9697265625,0],["2017-02-03",9450.0595703125,9478.009765625,9423.9296875,9455.5595703125,0],["2017-02-06",9467.669921875,9548.6796875,9467.669921875,9538.009765625,0],["2017-02-07",9527.419921875,9555.7998046875,9512.5595703125,9554.5595703125,0],["2017-02-08",9540.76953125,9564.0703125,9505.7900390625,9543.25,0],["2017-02-09",9555.51953125,9600.08984375,9540.509765625,9590.1796875,0],["2017-02-10",9612.669921875,9688.150390625,9612.669921875,9665.58984375,0],["2017-02-13",9690.3896484375,9711.4296875,9681.099609375,9710.3203125,0],["2017-02-14",9726.740234375,9760.009765625,9698.2900390625,9718.7802734375,0],["2017-02-15",9724.1298828125,9813.98046875,9723.0400390625,9799.759765625,0],["2017-02-16",9826.8896484375,9869.58984375,9753.16015625,9771.25,0],["2017-02-17",9779.16015625,9791.58984375,9754.5400390625,9759.759765625,0],["2017-02-20",9795.8095703125,9817.1396484375,9743.3603515625,9753.2001953125,0],["2017-02-21",9761.26953125,9775.490234375,9721.3603515625,9763.9296875,0],["2017-02-22",9786.25,9820.0703125,9770.099609375,9778.7802734375,0],["2017-02-23",9774.080078125,9810.5595703125,9748.9404296875,9769.3095703125,0],["2017-02-24",9757.669921875,9784.3896484375,9740.1796875,9750.4697265625,0],["2017-03-01",9751.1201171875,9758.7802734375,9674.7802734375,9674.7802734375,0],["2017-03-02",9727.599609375,9774.599609375,9646.33984375,9691.7998046875,0],["2017-03-03",9672.259765625,9679.8203125,9633.8798828125,9648.2099609375,0],["2017-03-06",9647.0,9688.5,9647.0,9682.6298828125,0],["2017-03-07",9690.259765625,9738.0703125,9690.2001953125,9738.0703125,0],["2017-03-08",9744.259765625,9773.490234375,9712.5,9753.4501953125,0],["2017-03-09",9740.0498046875,9743.7802734375,9650.3203125,9658.6103515625,0],["2017-03-10",9653.7900390625,9656.650390625,9562.75,9627.8896484375,0],["2017-03-13",9656.5595703125,9697.33984375,9656.5595703125,9697.33984375,0],["2017-03-14",9720.5302734375,9767.66015625,9720.5302734375,9744.2099609375,0],["2017-03-15",9741.2900390625,9749.009765625,9714.580078125,9740.3095703125,0],["2017-03-16",9768.849609375,9842.169921875,9768.849609375,9837.830078125,0],["2017-03-17",9845.58984375,9908.6904296875,9835.509765625,9908.6904296875,0],["2017-03-20",9905.8095703125,9916.1796875,9869.349609375,9912.9697265625,0],["2017-03-21",9923.1796875,9976.6103515625,9918.3896484375,9972.490234375,0],["2017-03-22",9911.9599609375,9922.66015625,9843.0703125,9922.66015625,0],["2017-03-23",9921.9697265625,9945.240234375,9897.4501953125,9930.740234375,0],["2017-03-24",9914.1201171875,9932.6796875,9892.3095703125,9902.98046875,0],["2017-03-27",9907.599609375,9917.849609375,9859.5302734375,9876.76953125,0],["2017-03-28",9909.990234375,9924.1396484375,9799.2802734375,9876.4501953125,0],["2017-03-29",9887.0,9906.759765625,9831.6298828125,9856.25,0],["2017-03-30",9869.2802734375,9878.6201171875,9836.330078125,9848.150390625,0],["2017-03-31",9846.3798828125,9869.650390625,9811.51953125,9811.51953125,0],["2017-04-05",9856.4404296875,9949.48046875,9856.4404296875,9949.48046875,0],["2017-04-06",9946.66015625,9946.66015625,9879.849609375,9897.7998046875,0],["2017-04-07",9892.98046875,9900.8798828125,9788.51953125,9873.3701171875,0],["2017-04-10",9880.2900390625,9898.6396484375,9859.0302734375,9882.5400390625,0],["2017-04-11",9881.5302734375,9896.58984375,9820.41015625,9832.419921875,0],["2017-04-12",9831.5595703125,9837.1904296875,9789.58984375,9817.6796875,0],["2017-04-13",9808.830078125,9868.4501953125,9800.7998046875,9836.6796875,0],["2017-04-14",9806.150390625,9808.330078125,9730.9404296875,9732.9296875,0],["2017-04-17",9740.8095703125,9762.4697265625,9670.1103515625,9716.400390625,0],["2017-04-18",9735.759765625,9771.0703125,9727.259765625,9746.5595703125,0],["2017-04-19",9725.3896484375,9725.3896484375,9631.6396484375,9639.9404296875,0],["2017-04-20",9639.9296875,9664.240234375,9622.25,9632.6904296875,0],["2017-04-21",9657.0498046875,9718.8203125,9657.0498046875,9717.41015625,0],["2017-04-24",9742.91015625,9772.9599609375,9683.7001953125,9717.9501953125,0],["2017-04-25",9737.8203125,9841.7099609375,9737.8203125,9841.7099609375,0],["2017-04-26",9859.1103515625,9865.8798828125,9827.4697265625,9856.4501953125,0],["2017-04-27",9859.4501953125,9863.51953125,9823.849609375,9860.6201171875,0],["2017-04-28",9868.3798828125,9897.0400390625,9845.83984375,9872.0,0],["2017-05-02",9926.4404296875,9951.1396484375,9925.75,9941.26953125,0],["2017-05-03",9957.6201171875,9979.91015625,9937.990234375,9955.330078125,0],["2017-05-04",9962.73046875,9973.759765625,9938.9599609375,9967.6396484375,0],["2017-05-05",9954.9404296875,9960.990234375,9899.9404296875,9899.9404296875,0],["2017-05-08",9934.1298828125,9964.8603515625,9900.0703125,9937.25,0],["2017-05-09",9967.009765625,10001.9404296875,9899.080078125,9915.48046875,0],["2017-05-10",9935.2197265625,9971.98046875,9932.169921875,9968.3203125,0],["2017-05-11",9968.509765625,10018.7900390625,9964.2998046875,10001.48046875,0],["2017-05-12",9981.76953125,10008.25,9961.3701171875,9986.8203125,0],["2017-05-15",9978.2802734375,10036.8203125,9978.2802734375,10036.8203125,0],["2017-05-16",10037.580078125,10058.58984375,9991.080078125,10031.490234375,0],["2017-05-17",10019.6201171875,10029.6201171875,9967.9697265625,10013.669921875,0],["2017-05-18",9952.6396484375,9969.4501953125,9895.650390625,9969.4501953125,0],["2017-05-19",9970.400390625,9979.73046875,9947.1396484375,9947.6201171875,0],["2017-05-22",9965.080078125,9997.259765625,9960.9404296875,9997.259765625,0],["2017-05-23",9994.6796875,10038.2001953125,9992.580078125,10007.83984375,0],["2017-05-24",10014.150390625,10059.740234375,10014.150390625,10044.419921875,0],["2017-05-25",10059.91015625,10108.490234375,10059.2001953125,10108.490234375,0],["2017-05-26",10090.1796875,10121.8798828125,10072.83984375,10101.9501953125,0],["2017-05-31",10095.9501953125,10116.1298828125,10025.8798828125,10040.7197265625,0],["2017-06-01",10064.4404296875,10100.3701171875,10059.9296875,10087.419921875,0],["2017-06-02",10117.759765625,10152.5302734375,10117.0595703125,10152.5302734375,0],["2017-06-05",10164.8896484375,10226.83984375,10164.8896484375,10226.83984375,0],["2017-06-06",10213.169921875,10221.6396484375,10190.3896484375,10206.1796875,0],["2017-06-07",10216.1396484375,10242.3896484375,10183.150390625,10209.990234375,0],["2017-06-08",10215.9296875,10235.7001953125,10211.0,10225.7802734375,0],["2017-06-09",10238.5498046875,10268.3701171875,10198.7998046875,10199.650390625,0],["2017-06-12",10137.0400390625,10158.6396484375,10109.9599609375,10109.9599609375,0],["2017-06-13",10109.7001953125,10146.669921875,10109.7001953125,10128.150390625,0],["2017-06-14",10142.7998046875,10165.3095703125,10033.25,10072.4599609375,0],["2017-06-15",10079.1396484375,10089.0703125,10046.7998046875,10088.349609375,0],["2017-06-16",10078.6904296875,10159.4697265625,10073.1201171875,10156.73046875,0],["2017-06-19",10162.2197265625,10250.599609375,10162.2197265625,10250.599609375,0],["2017-06-20",10286.7900390625,10354.3701171875,10286.7900390625,10324.4599609375,0],["2017-06-21",10310.9697265625,10379.8203125,10274.75,10349.7197265625,0],["2017-06-22",10369.080078125,10403.3603515625,10368.9296875,10399.0595703125,0],["2017-06-23",10403.5595703125,10422.330078125,10374.009765625,10377.7001953125,0],["2017-06-26",10341.8603515625,10513.9599609375,10341.8603515625,10513.9599609375,0],["2017-06-27",10513.0,10545.7001953125,10489.099609375,10512.0595703125,0],["2017-06-28",10459.169921875,10459.169921875,10382.8095703125,10390.5498046875,0],["2017-06-29",10442.1796875,10476.509765625,10390.900390625,10421.650390625,0],["2017-06-30",10367.259765625,10395.0703125,10329.83984375,10395.0703125,0],["2017-07-03",10368.990234375,10412.7900390625,10363.5,10412.7900390625,0],["2017-07-04",10397.9296875,10421.7197265625,10347.7802734375,10347.7802734375,0],["2017-07-05",10352.3896484375,10404.7900390625,10304.740234375,10404.7900390625,0],["2017-07-06",10380.66015625,10381.2001953125,10336.3203125,10368.2001953125,0],["2017-07-07",10343.2998046875,10343.2998046875,10294.6904296875,10297.25,0],["2017-07-10",10310.740234375,10331.1103515625,10283.9501953125,10289.91015625,0],["2017-07-11",10313.080078125,10415.5703125,10313.080078125,10415.5703125,0],["2017-07-12",10396.9697265625,10450.8701171875,10393.5400390625,10420.6796875,0],["2017-07-13",10418.740234375,10485.2802734375,10418.740234375,10460.150390625,0],["2017-07-14",10450.919921875,10466.33984375,10423.400390625,10443.91015625,0],["2017-07-17",10467.26953125,10490.0498046875,10436.3095703125,10457.5400390625,0],["2017-07-18",10447.4697265625,10481.259765625,10429.849609375,10481.259765625,0],["2017-07-19",10472.8095703125,10537.419921875,10472.8095703125,10506.099609375,0],["2017-07-20",10513.1201171875,10534.51953125,10483.5400390625,10499.3603515625,0],["2017-07-21",10468.4697265625,10477.7197265625,10428.5595703125,10436.7001953125,0],["2017-07-24",10426.1298828125,10461.2802734375,10406.8095703125,10461.2802734375,0],["2017-07-25",10455.1396484375,10473.98046875,10442.849609375,10463.150390625,0],["2017-07-26",10477.150390625,10500.1103515625,10416.5703125,10419.1103515625,0],["2017-07-27",10427.830078125,10516.23046875,10427.830078125,10508.3701171875,0],["2017-07-28",10480.669921875,10480.669921875,10410.5302734375,10423.0498046875,0],["2017-07-31",10396.759765625,10427.330078125,10366.169921875,10427.330078125,0],["2017-08-01",10408.5302734375,10470.0302734375,10408.5302734375,10437.2900390625,0],["2017-08-02",10479.259765625,10519.26953125,10479.259765625,10519.26953125,0],["2017-08-03",10464.099609375,10478.6201171875,10427.7197265625,10469.8798828125,0],["2017-08-04",10470.9599609375,10510.7001953125,10466.25,10506.5595703125,0],["2017-08-07",10521.6904296875,10592.3095703125,10521.6904296875,10579.3798828125,0],["2017-08-08",10598.58984375,10619.419921875,10533.7197265625,10568.9697265625,0],["2017-08-09",10523.509765625,10536.1904296875,10457.51953125,10470.3798828125,0],["2017-08-10",10470.0302734375,10477.7900390625,10303.4697265625,10329.740234375,0],["2017-08-11",10267.0498046875,10338.0595703125,10238.5,10329.5703125,0],["2017-08-14",10347.66015625,10365.2197265625,10225.2802734375,10225.2802734375,0],["2017-08-15",10271.0302734375,10336.2197265625,10271.0302734375,10311.16015625,0],["2017-08-16",10302.830078125,10322.3798828125,10245.7197265625,10290.3896484375,0],["2017-08-17",10302.5400390625,10372.41015625,10302.5400390625,10369.3701171875,0],["2017-08-18",10324.830078125,10330.3896484375,10259.830078125,10321.330078125,0],["2017-08-21",10316.08984375,10336.3701171875,10282.7197265625,10326.3896484375,0],["2017-08-22",10353.3701171875,10410.4697265625,10353.3701171875,10392.0703125,0],["2017-08-23",10418.3203125,10458.91015625,10378.009765625,10406.8095703125,0],["2017-08-24",10414.66015625,10488.9599609375,10410.73046875,10488.9599609375,0],["2017-08-25",10497.8603515625,10519.83984375,10478.7197265625,10515.509765625,0],["2017-08-28",10502.7998046875,10542.3701171875,10498.8798828125,10525.98046875,0],["2017-08-29",10518.6904296875,10518.6904296875,10463.2197265625,10496.5703125,0],["2017-08-30",10511.58984375,10574.5302734375,10511.58984375,10569.400390625,0],["2017-08-31",10586.650390625,10609.48046875,10551.9501953125,10585.7802734375,0],["2017-09-01",10576.26953125,10619.51953125,10568.7197265625,10594.8203125,0],["2017-09-04",10585.4404296875,10610.0400390625,10555.33984375,10569.8701171875,0],["2017-09-05",10584.099609375,10617.83984375,10564.259765625,10617.83984375,0],["2017-09-06",10593.8701171875,10604.919921875,10519.7099609375,10547.8603515625,0],["2017-09-07",10564.7900390625,10604.01953125,10509.91015625,10538.509765625,0],["2017-09-08",10553.900390625,10609.9501953125,10550.7197265625,10609.9501953125,0],["2017-09-11",10630.16015625,10656.25,10565.7802734375,10572.16015625,0],["2017-09-12",10610.330078125,10646.5498046875,10586.2802734375,10610.349609375,0],["2017-09-13",10596.3603515625,10620.3095703125,10532.8798828125,10532.8798828125,0],["2017-09-14",10533.990234375,10572.7099609375,10508.7197265625,10553.5703125,0],["2017-09-15",10556.8203125,10580.7802734375,10520.150390625,10580.41015625,0],["2017-09-18",10590.7998046875,10642.400390625,10581.8095703125,10631.5703125,0],["2017-09-19",10653.33984375,10664.1796875,10561.2099609375,10576.1396484375,0],["2017-09-20",10568.580078125,10589.1904296875,10490.7099609375,10519.169921875,0],["2017-09-21",10506.849609375,10603.080078125,10493.9501953125,10578.4404296875,0],["2017-09-22",10571.650390625,10579.01953125,10446.4501953125,10449.6796875,0],["2017-09-25",10442.0498046875,10447.08984375,10322.099609375,10335.8896484375,0],["2017-09-26",10333.4404296875,10374.5400390625,10257.01953125,10257.01953125,0],["2017-09-27",10322.4404296875,10357.23046875,10315.9697265625,10326.6796875,0],["2017-09-28",10351.419921875,10365.58984375,10288.240234375,10296.4501953125,0],["2017-09-29",10319.6904296875,10338.9501953125,10273.599609375,10329.9404296875,0],["2017-10-02",10425.099609375,10472.8095703125,10414.5302734375,10465.16015625,0],["2017-10-03",10462.7001953125,10495.33984375,10445.8603515625,10469.349609375,0],["2017-10-05",10473.2802734375,10530.9296875,10473.2802734375,10518.26953125,0],["2017-10-06",10538.2099609375,10557.669921875,10511.5,10532.8095703125,0],["2017-10-11",10576.1201171875,10668.490234375,10576.1201171875,10641.1904296875,0],["2017-10-12",10668.3896484375,10711.4404296875,10668.3896484375,10711.4404296875,0],["2017-10-13",10712.48046875,10724.08984375,10675.830078125,10724.08984375,0],["2017-10-16",10735.1396484375,10774.2099609375,10723.3701171875,10774.2099609375,0],["2017-10-17",10790.349609375,10798.51953125,10723.150390625,10723.150390625,0],["2017-10-18",10773.849609375,10790.3095703125,10684.3203125,10720.2802734375,0],["2017-10-19",10745.76953125,10798.5400390625,10745.76953125,10760.2900390625,0],["2017-10-20",10737.8701171875,10753.76953125,10702.5595703125,10728.8798828125,0],["2017-10-23",10759.4697265625,10792.26953125,10731.900390625,10735.2099609375,0],["2017-10-24",10749.900390625,10766.6396484375,10726.25,10743.7802734375,0],["2017-10-25",10771.400390625,10794.5498046875,10740.0703125,10750.5703125,0],["2017-10-26",10735.349609375,10756.509765625,10716.51953125,10734.759765625,0],["2017-10-27",10757.349609375,10803.599609375,10701.080078125,10709.1103515625,0],["2017-10-30",10777.599609375,10842.25,10743.1298828125,10756.8701171875,0],["2017-10-31",10768.900390625,10829.330078125,10747.3701171875,10793.7998046875,0],["2017-11-01",10816.0400390625,10843.41015625,10785.3203125,10806.3603515625,0],["2017-11-02",10797.6298828125,10827.669921875,10788.509765625,10788.509765625,0],["2017-11-03",10797.91015625,10835.7001953125,10765.3095703125,10800.76953125,0],["2017-11-06",10856.5595703125,10858.5,10769.1904296875,10786.1904296875,0],["2017-11-07",10820.830078125,10842.6103515625,10807.8896484375,10840.33984375,0],["2017-11-08",10839.4404296875,10844.740234375,10806.009765625,10818.990234375,0],["2017-11-09",10802.9501953125,10831.3798828125,10721.8701171875,10743.26953125,0],["2017-11-10",10713.669921875,10742.6103515625,10659.2900390625,10732.669921875,0],["2017-11-13",10728.2197265625,10749.3896484375,10683.919921875,10683.919921875,0],["2017-11-14",10716.58984375,10735.080078125,10654.580078125,10687.1796875,0],["2017-11-15",10662.080078125,10669.58984375,10600.259765625,10630.650390625,0],["2017-11-16",10629.16015625,10666.66015625,10609.23046875,10625.0400390625,0],["2017-11-17",10673.4296875,10729.4501953125,10673.4296875,10701.6396484375,0],["2017-11-20",10706.7900390625,10728.3896484375,10656.1796875,10664.5498046875,0],["2017-11-21",10688.2197265625,10787.580078125,10687.259765625,10779.240234375,0],["2017-11-22",10815.400390625,10882.650390625,10801.099609375,10822.58984375,0],["2017-11-23",10837.6103515625,10872.2900390625,10809.08984375,10854.5703125,0],["2017-11-24",10847.7900390625,10873.91015625,10833.7802734375,10854.08984375,0],["2017-11-27",10836.8203125,10856.0,10746.740234375,10750.9296875,0],["2017-11-28",10733.5595703125,10752.580078125,10692.5302734375,10707.0703125,0],["2017-11-29",10735.240234375,10762.91015625,10697.6201171875,10713.5498046875,0],["2017-11-30",10623.2001953125,10650.1796875,10560.4404296875,10560.4404296875,0],["2017-12-01",10591.6201171875,10665.919921875,10495.150390625,10600.3701171875,0],["2017-12-04",10617.26953125,10665.4296875,10565.6796875,10651.1103515625,0],["2017-12-05",10607.6201171875,10635.7099609375,10540.740234375,10566.849609375,0],["2017-12-06",10541.0302734375,10541.0302734375,10376.650390625,10393.919921875,0],["2017-12-07",10404.419921875,10418.9697265625,10322.759765625,10355.759765625,0],["2017-12-08",10406.349609375,10419.2802734375,10336.259765625,10398.6201171875,0],["2017-12-11",10438.330078125,10504.669921875,10438.330078125,10473.08984375,0],["2017-12-12",10488.73046875,10495.240234375,10408.0595703125,10443.2802734375,0],["2017-12-13",10447.1103515625,10489.169921875,10444.7001953125,10470.7001953125,0],["2017-12-14",10494.599609375,10577.5302734375,10494.599609375,10538.009765625,0],["2017-12-15",10517.2099609375,10520.66015625,10436.1103515625,10491.4404296875,0],["2017-12-18",10478.740234375,10526.41015625,10472.3896484375,10506.51953125,0],["2017-12-19",10508.330078125,10544.0,10452.080078125,10467.33984375,0],["2017-12-20",10470.3603515625,10514.3095703125,10470.3603515625,10504.51953125,0],["2017-12-21",10526.9697265625,10545.7802734375,10488.9697265625,10488.9697265625,0],["2017-12-22",10503.099609375,10537.26953125,10486.51953125,10537.26953125,0],["2017-12-25",10546.6396484375,10556.650390625,10514.5400390625,10522.490234375,0],["2017-12-26",10526.1396484375,10528.919921875,10408.1201171875,10421.91015625,0],["2017-12-27",10419.8095703125,10497.76953125,10419.8095703125,10486.669921875,0],["2017-12-28",10513.2900390625,10592.0400390625,10513.2900390625,10567.6396484375,0],["2017-12-29",10590.9501953125,10659.98046875,10590.9501953125,10642.8603515625,0],["2018-01-02",10664.8203125,10710.73046875,10650.76953125,10710.73046875,0],["2018-01-03",10759.6103515625,10813.16015625,10759.6103515625,10801.5703125,0],["2018-01-04",10834.580078125,10853.4599609375,10794.25,10848.6298828125,0],["2018-01-05",10856.919921875,10879.7998046875,10815.6796875,10879.7998046875,0],["2018-01-08",10899.08984375,10918.4697265625,10869.1201171875,10915.75,0],["2018-01-09",10922.349609375,10931.0,10860.76953125,10914.8896484375,0],["2018-01-10",10915.3203125,10934.75,10819.25,10831.08984375,0],["2018-01-11",10824.5400390625,10844.080078125,10770.099609375,10810.0595703125,0],["2018-01-12",10818.240234375,10899.98046875,10818.240234375,10883.9599609375,0],["2018-01-15",10932.3701171875,10962.5498046875,10911.8896484375,10956.3095703125,0],["2018-01-16",10955.8095703125,10986.1103515625,10920.5,10986.1103515625,0],["2018-01-17",10976.1298828125,11030.2197265625,10942.9501953125,11004.7998046875,0],["2018-01-18",11048.0595703125,11122.8203125,11048.0595703125,11071.5703125,0],["2018-01-19",11123.580078125,11150.849609375,11095.849609375,11150.849609375,0],["2018-01-22",11169.7900390625,11231.4599609375,11142.3798828125,11231.4599609375,0],["2018-01-23",11243.490234375,11270.1796875,11201.51953125,11253.1103515625,0],["2018-01-24",11228.7099609375,11228.7099609375,11107.3203125,11152.16015625,0],["2018-01-25",11154.3603515625,11268.6103515625,11131.849609375,11165.9501953125,0],["2018-01-26",11152.5302734375,11178.2998046875,11089.48046875,11147.099609375,0],["2018-01-29",11202.26953125,11246.1796875,11161.830078125,11221.8095703125,0],["2018-01-30",11189.5703125,11189.5703125,11076.7802734375,11076.7802734375,0],["2018-01-31",11054.3603515625,11158.2900390625,11007.8896484375,11103.7900390625,0],["2018-02-01",11139.400390625,11212.099609375,11139.400390625,11160.25,0],["2018-02-02",11151.650390625,11153.3203125,11070.4296875,11126.23046875,0],["2018-02-05",10970.2998046875,10970.2998046875,10855.4296875,10946.25,0],["2018-02-06",10761.009765625,10761.009765625,10300.400390625,10404.0,0],["2018-02-07",10547.6396484375,10697.8203125,10547.6396484375,10551.5400390625,0],["2018-02-08",10559.4404296875,10609.5,10512.9296875,10528.51953125,0],["2018-02-09",10371.009765625,10392.3095703125,10189.0400390625,10371.75,0],["2018-02-12",10429.08984375,10473.509765625,10416.009765625,10421.08984375,0],["2018-02-21",10559.7900390625,10720.48046875,10559.7900390625,10714.4404296875,0],["2018-02-22",10698.4697265625,10698.4697265625,10620.7998046875,10662.3798828125,0],["2018-02-23",10688.9697265625,10799.2900390625,10688.9697265625,10794.5498046875,0],["2018-02-26",10827.98046875,10890.6904296875,10827.98046875,10836.7001953125,0],["2018-02-27",10896.16015625,10937.900390625,10815.4697265625,10815.4697265625,0],["2018-03-01",10779.099609375,10805.5498046875,10709.6904296875,10785.7900390625,0],["2018-03-02",10719.2900390625,10719.2900390625,10638.98046875,10698.169921875,0],["2018-03-05",10727.4501953125,10756.3701171875,10642.900390625,10642.900390625,0],["2018-03-06",10711.150390625,10784.33984375,10711.150390625,10784.33984375,0],["2018-03-07",10762.990234375,10818.0498046875,10745.3203125,10745.3203125,0],["2018-03-08",10788.4296875,10852.330078125,10788.4296875,10823.240234375,0],["2018-03-09",10847.740234375,10882.759765625,10845.3798828125,10864.8203125,0],["2018-03-12",10908.990234375,11016.5595703125,10908.990234375,11002.099609375,0],["2018-03-13",11022.150390625,11095.6298828125,11014.8701171875,11095.6298828125,0],["2018-03-14",11063.73046875,11070.2900390625,11015.4697265625,11038.7998046875,0],["2018-03-15",11039.599609375,11052.1103515625,11008.1796875,11018.4501953125,0],["2018-03-16",11010.240234375,11054.8603515625,10933.4599609375,11027.7001953125,0],["2018-03-19",11004.8095703125,11066.0,10983.25,11046.900390625,0],["2018-03-20",11016.849609375,11020.7802734375,10981.0400390625,11010.83984375,0],["2018-03-21",11037.349609375,11072.3095703125,11011.0703125,11011.0703125,0],["2018-03-22",11045.900390625,11120.2001953125,10975.330078125,11005.83984375,0],["2018-03-23",10863.669921875,10863.669921875,10758.0595703125,10823.330078125,0],["2018-03-26",10783.5703125,10840.0498046875,10781.4296875,10840.0498046875,0],["2018-03-27",10901.6904296875,10986.7900390625,10901.6904296875,10986.7900390625,0],["2018-03-28",10939.9697265625,10939.9697265625,10853.48046875,10865.66015625,0],["2018-03-29",10855.66015625,10889.599609375,10815.4599609375,10845.919921875,0],["2018-03-30",10905.2998046875,10969.2197265625,10905.2998046875,10906.2197265625,0],["2018-04-02",10936.259765625,10969.8798828125,10882.0498046875,10888.26953125,0],["2018-04-03",10837.5400390625,10837.5400390625,10775.4501953125,10821.5302734375,0],["2018-04-09",10880.1396484375,10904.75,10829.01953125,10893.5302734375,0],["2018-04-10",10885.6396484375,10975.669921875,10874.830078125,10927.1796875,0],["2018-04-11",10961.7001953125,11016.349609375,10953.3095703125,10974.01953125,0],["2018-04-12",10984.1201171875,11008.2001953125,10920.6201171875,10955.2900390625,0],["2018-04-13",10975.580078125,10988.23046875,10938.3701171875,10965.3896484375,0],["2018-04-16",10962.3603515625,10974.9404296875,10921.169921875,10954.5498046875,0],["2018-04-17",10953.509765625,10965.2001953125,10799.0703125,10810.4501953125,0],["2018-04-18",10842.8798828125,10917.599609375,10809.8896484375,10847.8896484375,0],["2018-04-19",10891.66015625,10983.9599609375,10889.7099609375,10971.2197265625,0],["2018-04-20",10802.419921875,10831.5595703125,10770.0498046875,10779.3798828125,0],["2018-04-23",10756.8896484375,10774.73046875,10687.25,10697.1298828125,0],["2018-04-24",10680.3798828125,10692.1904296875,10540.150390625,10579.5,0],["2018-04-25",10541.830078125,10573.73046875,10489.2001953125,10559.9697265625,0],["2018-04-26",10583.080078125,10618.6796875,10478.98046875,10488.580078125,0],["2018-04-27",10546.2900390625,10573.6103515625,10495.669921875,10553.4296875,0],["2018-04-30",10553.41015625,10660.6103515625,10539.6298828125,10657.8798828125,0],["2018-05-02",10665.51953125,10683.900390625,10601.099609375,10618.8095703125,0],["2018-05-03",10578.98046875,10578.98046875,10509.0302734375,10514.1796875,0],["2018-05-04",10516.4501953125,10566.3701171875,10500.9697265625,10529.3701171875,0],["2018-05-07",10581.7802734375,10632.6201171875,10555.5595703125,10604.91015625,0],["2018-05-08",10610.4404296875,10691.3798828125,10609.0400390625,10691.3798828125,0],["2018-05-09",10692.8896484375,10748.599609375,10689.8095703125,10703.349609375,0],["2018-05-10",10731.6796875,10782.0595703125,10731.6796875,10760.2099609375,0],["2018-05-11",10808.400390625,10874.6298828125,10808.400390625,10858.98046875,0],["2018-05-14",10938.2998046875,10970.240234375,10908.8603515625,10952.3896484375,0],["2018-05-15",10965.080078125,10978.3798828125,10874.73046875,10874.73046875,0],["2018-05-16",10873.5400390625,10915.740234375,10865.0703125,10897.5703125,0],["2018-05-17",10911.740234375,10938.6298828125,10833.8095703125,10833.8095703125,0],["2018-05-18",10844.08984375,10893.349609375,10819.0703125,10830.83984375,0],["2018-05-21",10861.66015625,10979.099609375,10861.66015625,10966.2001953125,0],["2018-05-22",10986.76953125,11034.1201171875,10938.73046875,10938.73046875,0],["2018-05-23",10974.51953125,10991.8603515625,10886.1796875,10886.1796875,0],["2018-05-24",10910.6103515625,10942.6396484375,10883.51953125,10936.9296875,0],["2018-05-25",10946.6201171875,10977.8095703125,10918.1201171875,10942.2998046875,0],["2018-05-28",10976.490234375,10999.4296875,10965.1796875,10987.76953125,0],["2018-05-29",10979.6796875,10986.5302734375,10929.5595703125,10964.1201171875,0],["2018-05-30",10925.2099609375,10925.2099609375,10799.75,10821.169921875,0],["2018-05-31",10856.0302734375,10909.6103515625,10853.650390625,10874.9599609375,0],["2018-06-01",10882.6796875,10954.669921875,10876.9697265625,10949.080078125,0],["2018-06-04",11002.150390625,11109.5,11002.150390625,11109.5,0],["2018-06-05",11130.0302734375,11131.080078125,11054.6201171875,11100.1103515625,0],["2018-06-06",11111.1396484375,11207.150390625,11111.1396484375,11201.830078125,0],["2018-06-07",11228.6396484375,11261.6796875,11188.990234375,11251.75,0],["2018-06-08",11243.58984375,11243.58984375,11122.98046875,11156.419921875,0],["2018-06-11",11168.990234375,11186.669921875,11118.8095703125,11149.23046875,0],["2018-06-12",11140.01953125,11160.0498046875,11088.5302734375,11144.7900390625,0],["2018-06-13",11153.2001953125,11188.009765625,11119.240234375,11173.2099609375,0],["2018-06-14",11143.0400390625,11143.0400390625,11013.98046875,11013.98046875,0],["2018-06-15",10998.2001953125,11087.4697265625,10981.6103515625,11087.4697265625,0],["2018-06-19",11008.76953125,11008.76953125,10904.1904296875,10904.1904296875,0],["2018-06-20",10904.7998046875,10969.2001953125,10842.5595703125,10927.4404296875,0],["2018-06-21",10949.849609375,10992.3095703125,10941.0703125,10941.0703125,0],["2018-06-22",10901.25,10914.830078125,10828.8603515625,10899.2802734375,0],["2018-06-25",10834.0703125,10851.16015625,10786.4599609375,10786.4599609375,0],["2018-06-26",10730.900390625,10752.990234375,10651.419921875,10742.169921875,0],["2018-06-27",10766.8798828125,10800.33984375,10701.0302734375,10701.0302734375,0],["2018-06-28",10669.419921875,10723.83984375,10633.009765625,10654.2802734375,0],["2018-06-29",10667.6396484375,10836.91015625,10667.6396484375,10836.91015625,0],["2018-07-02",10852.169921875,10886.2001953125,10777.9404296875,10777.9404296875,0],["2018-07-03",10802.8798828125,10873.48046875,10707.6796875,10715.7197265625,0],["2018-07-04",10714.25,10752.0498046875,10680.4404296875,10721.8701171875,0],["2018-07-05",10690.91015625,10709.7998046875,10585.26953125,10611.8095703125,0],["2018-07-06",10645.66015625,10665.7197265625,10523.580078125,10608.5703125,0],["2018-07-09",10638.900390625,10746.740234375,10638.900390625,10720.2802734375,0],["2018-07-10",10737.6201171875,10776.4697265625,10728.240234375,10756.8896484375,0],["2018-07-11",10693.6396484375,10693.6396484375,10635.0302734375,10676.83984375,0],["2018-07-12",10644.91015625,10752.5703125,10643.650390625,10738.3798828125,0],["2018-07-13",10769.7001953125,10864.5400390625,10769.7001953125,10864.5400390625,0],["2018-07-16",10867.9697265625,10890.2001953125,10817.4501953125,10817.4501953125,0],["2018-07-17",10802.75,10818.83984375,10758.830078125,10778.990234375,0],["2018-07-18",10811.4296875,10872.740234375,10788.3701171875,10842.4599609375,0],["2018-07-19",10868.5595703125,10896.25,10826.1396484375,10835.3798828125,0],["2018-07-20",10932.509765625,10963.9501953125,10893.73046875,10932.1103515625,0],["2018-07-23",10929.4599609375,10984.83984375,10901.75,10946.8896484375,0],["2018-07-24",10937.76953125,10995.3896484375,10917.6103515625,10995.3896484375,0],["2018-07-25",10957.66015625,10992.2900390625,10956.0,10965.7900390625,0],["2018-07-26",10969.349609375,11018.1904296875,10966.330078125,11010.6103515625,0],["2018-07-27",11023.0703125,11075.7802734375,11009.16015625,11075.7802734375,0],["2018-07-30",11072.7001953125,11080.41015625,11001.150390625,11033.5400390625,0],["2018-07-31",10997.73046875,11057.509765625,10976.4599609375,11057.509765625,0],["2018-08-01",11062.3603515625,11100.01953125,11058.2802734375,11098.1298828125,0],["2018-08-02",11095.669921875,11095.669921875,10919.1298828125,10929.76953125,0],["2018-08-03",10957.2998046875,11012.4296875,10957.2998046875,11012.4296875,0],["2018-08-06",10997.259765625,11054.490234375,10994.9697265625,11024.099609375,0],["2018-08-07",11024.9697265625,11030.08984375,10983.4404296875,10983.4404296875,0],["2018-08-08",11026.0703125,11095.5,11026.0703125,11075.25,0],["2018-08-09",11063.6201171875,11063.6201171875,11001.9599609375,11028.0703125,0],["2018-08-10",11009.9599609375,11033.8896484375,10972.25,10983.6796875,0],["2018-08-13",10939.6796875,10939.6796875,10693.73046875,10748.919921875,0],["2018-08-14",10797.9501953125,10829.849609375,10755.5302734375,10824.23046875,0],["2018-08-15",10827.2802734375,10827.2802734375,10688.58984375,10716.75,0],["2018-08-16",10663.5703125,10725.7099609375,10606.259765625,10683.900390625,0],["2018-08-17",10702.599609375,10757.009765625,10688.5498046875,10690.9599609375,0],["2018-08-20",10698.759765625,10729.900390625,10663.4404296875,10699.0498046875,0],["2018-08-21",10697.009765625,10792.2001953125,10697.009765625,10792.2001953125,0],["2018-08-22",10790.240234375,10828.2099609375,10774.6904296875,10804.2001953125,0],["2018-08-23",10817.330078125,10863.1298828125,10802.7900390625,10863.1298828125,0],["2018-08-24",10865.91015625,10865.91015625,10770.3203125,10809.349609375,0],["2018-08-27",10847.169921875,10916.6904296875,10847.169921875,10902.2099609375,0],["2018-08-28",10946.330078125,11005.5498046875,10946.330078125,10989.5498046875,0],["2018-08-29",11029.1201171875,11099.5703125,11029.1103515625,11099.5703125,0],["2018-08-30",11153.9697265625,11186.0498046875,11080.0703125,11093.75,0],["2018-08-31",11037.259765625,11063.9404296875,10987.6796875,11063.9404296875,0],["2018-09-03",11087.8603515625,11097.1103515625,10952.849609375,10964.2197265625,0],["2018-09-04",10981.3896484375,11028.26953125,10956.490234375,11021.3798828125,0],["2018-09-05",11042.41015625,11058.0595703125,10989.9296875,10995.1298828125,0],["2018-09-06",11016.919921875,11016.919921875,10905.33984375,10924.2998046875,0],["2018-09-07",10922.5498046875,10922.5498046875,10807.5595703125,10846.990234375,0],["2018-09-10",10869.7998046875,10877.7197265625,10689.2900390625,10725.7998046875,0],["2018-09-11",10723.0,10765.419921875,10669.58984375,10752.2998046875,0],["2018-09-12",10762.91015625,10779.9296875,10667.25,10722.5703125,0],["2018-09-13",10726.669921875,10758.83984375,10701.25,10727.23046875,0],["2018-09-14",10776.5302734375,10882.0400390625,10770.4697265625,10868.1396484375,0],["2018-09-17",10881.7802734375,10883.98046875,10806.73046875,10828.6103515625,0],["2018-09-18",10794.2197265625,10806.5595703125,10750.8095703125,10760.2099609375,0],["2018-09-19",10808.5,10882.75,10808.5,10857.26953125,0],["2018-09-20",10886.1904296875,10908.3603515625,10814.5400390625,10831.41015625,0],["2018-09-21",10857.099609375,10972.41015625,10835.83984375,10972.41015625,0],["2018-09-25",10959.5595703125,11003.490234375,10941.76953125,10978.849609375,0],["2018-09-26",10974.080078125,11007.349609375,10947.2900390625,10974.1904296875,0],["2018-09-27",10973.76953125,11051.08984375,10961.26953125,11034.1904296875,0],["2018-09-28",11050.08984375,11073.9501953125,10966.9599609375,11006.33984375,0],["2018-10-01",11014.1904296875,11062.4296875,11012.9501953125,11051.7998046875,0],["2018-10-02",11048.8896484375,11064.33984375,10906.419921875,10919.6298828125,0],["2018-10-03",10918.740234375,10926.73046875,10839.4599609375,10863.9404296875,0],["2018-10-04",10826.1904296875,10826.1904296875,10707.759765625,10718.91015625,0],["2018-10-05",10665.2900390625,10669.6298828125,10446.9404296875,10517.1201171875,0],["2018-10-08",10467.849609375,10507.830078125,10403.1298828125,10455.9296875,0],["2018-10-09",10464.3896484375,10503.099609375,10428.9697265625,10466.830078125,0],["2018-10-11",10272.0400390625,10272.0400390625,9797.9296875,9806.1103515625,0],["2018-10-12",9811.580078125,10046.009765625,9740.759765625,10045.8095703125,0],["2018-10-15",9989.6298828125,9989.6298828125,9890.4697265625,9901.1201171875,0],["2018-10-16",9891.9697265625,10011.1904296875,9888.73046875,9981.099609375,0],["2018-10-17",10048.4296875,10127.009765625,9978.25,9979.1396484375,0],["2018-10-18",9975.4599609375,10019.5,9919.7900390625,9953.73046875,0],["2018-10-19",9879.4697265625,9919.259765625,9762.91015625,9919.259765625,0],["2018-10-22",9871.2998046875,9984.150390625,9822.150390625,9974.2802734375,0],["2018-10-23",9912.2802734375,9912.2802734375,9775.2001953125,9775.2001953125,0],["2018-10-24",9774.2900390625,9809.1904296875,9667.849609375,9759.400390625,0],["2018-10-25",9622.9501953125,9622.9501953125,9475.6103515625,9520.7900390625,0],["2018-10-26",9570.1904296875,9629.0703125,9400.6904296875,9489.1796875,0],["2018-10-29",9515.4296875,9554.349609375,9459.1201171875,9516.3203125,0],["2018-10-30",9508.8095703125,9574.830078125,9481.66015625,9526.1103515625,0],["2018-10-31",9588.8603515625,9802.1298828125,9588.8603515625,9802.1298828125,0],["2018-11-01",9812.2001953125,9869.58984375,9742.6103515625,9844.740234375,0],["2018-11-02",9871.400390625,9906.58984375,9817.2900390625,9906.58984375,0],["2018-11-05",9856.849609375,9889.8095703125,9786.25,9889.8095703125,0],["2018-11-06",9888.41015625,9899.9697265625,9782.8603515625,9824.9501953125,0],["2018-11-07",9818.150390625,9912.5302734375,9817.9501953125,9908.349609375,0],["2018-11-08",9958.4697265625,10014.419921875,9938.5498046875,9945.3095703125,0],["2018-11-09",9921.7802734375,9921.7802734375,9798.4501953125,9830.009765625,0],["2018-11-12",9806.7998046875,9875.83984375,9764.4599609375,9831.2099609375,0],["2018-11-13",9727.169921875,9777.349609375,9616.16015625,9775.83984375,0],["2018-11-14",9799.6904296875,9823.25,9763.8896484375,9791.8798828125,0],["2018-11-15",9806.580078125,9844.3896484375,9755.1201171875,9826.4599609375,0],["2018-11-16",9819.0498046875,9851.2900390625,9770.8701171875,9797.08984375,0],["2018-11-19",9795.4697265625,9836.01953125,9779.400390625,9828.6904296875,0],["2018-11-20",9788.9501953125,9800.0302734375,9726.7998046875,9743.990234375,0],["2018-11-21",9698.51953125,9753.6904296875,9632.4697265625,9741.51953125,0],["2018-11-22",9769.330078125,9792.990234375,9702.76953125,9714.7099609375,0],["2018-11-23",9730.6396484375,9738.7998046875,9654.91015625,9667.2998046875,0],["2018-11-26",9679.98046875,9847.349609375,9679.98046875,9765.3603515625,0],["2018-11-27",9728.9501953125,9781.400390625,9688.740234375,9778.6201171875,0],["2018-11-28",9774.0302734375,9890.8896484375,9767.1396484375,9884.3095703125,0],["2018-11-29",9959.8701171875,10001.849609375,9885.3603515625,9885.3603515625,0],["2018-11-30",9899.240234375,9957.6298828125,9888.0302734375,9888.0302734375,0],["2018-12-03",9979.2099609375,10148.75,9979.2099609375,10137.8701171875,0],["2018-12-04",10120.4296875,10126.01953125,10061.7001953125,10083.5400390625,0],["2018-12-05",9971.98046875,9971.98046875,9895.2900390625,9916.740234375,0],["2018-12-06",9850.080078125,9850.080078125,9664.75,9684.7197265625,0],["2018-12-07",9719.4599609375,9785.2001953125,9719.4599609375,9760.8798828125,0],["2018-12-10",9722.9697265625,9722.9697265625,9626.4697265625,9647.5400390625,0],["2018-12-11",9661.7197265625,9720.9599609375,9661.7197265625,9707.0400390625,0],["2018-12-12",9741.4501953125,9835.5595703125,9741.4501953125,9816.4501953125,0],["2018-12-13",9827.3203125,9871.9599609375,9815.5,9858.759765625,0],["2018-12-14",9818.9501953125,9818.9501953125,9718.9404296875,9774.16015625,0],["2018-12-17",9762.490234375,9826.8798828125,9733.98046875,9787.5302734375,0],["2018-12-18",9756.4599609375,9756.669921875,9701.099609375,9718.8203125,0],["2018-12-19",9720.919921875,9783.2099609375,9720.919921875,9783.2099609375,0],["2018-12-20",9729.2900390625,9741.5498046875,9658.5,9674.51953125,0],["2018-12-21",9648.98046875,9683.9501953125,9585.3203125,9676.669921875,0],["2018-12-24",9646.5302734375,9658.9501953125,9613.2900390625,9639.7001953125,0],["2018-12-25",9559.7001953125,9559.7001953125,9479.0595703125,9527.08984375,0],["2018-12-26",9544.8701171875,9591.91015625,9473.2998046875,9478.990234375,0],["2018-12-27",9555.009765625,9670.9697265625,9555.009765625,9641.5595703125,0],["2018-12-28",9649.9697265625,9727.41015625,9630.76953125,9727.41015625,0],["2019-01-02",9725.26953125,9737.6796875,9542.51953125,9554.1396484375,0],["2019-01-03",9494.25,9554.5302734375,9474.4697265625,9492.419921875,0],["2019-01-04",9427.240234375,9427.240234375,9319.2802734375,9382.509765625,0],["2019-01-07",9460.2001953125,9596.349609375,9460.2001953125,9590.2998046875,0],["2019-01-08",9591.5595703125,9600.9404296875,9547.6298828125,9563.599609375,0],["2019-01-09",9584.6298828125,9741.6396484375,9584.6298828125,9738.3095703125,0],["2019-01-10",9731.1103515625,9731.1103515625,9683.2001953125,9720.6904296875,0],["2019-01-11",9753.6298828125,9796.98046875,9736.0,9759.400390625,0],["2019-01-14",9737.669921875,9762.3701171875,9677.490234375,9708.2197265625,0],["2019-01-15",9701.9296875,9806.0400390625,9701.9296875,9806.0400390625,0],["2019-01-16",9781.349609375,9803.990234375,9763.8095703125,9763.8095703125,0],["2019-01-17",9773.3095703125,9826.25,9759.509765625,9789.150390625,0],["2019-01-18",9781.3896484375,9842.7998046875,9771.150390625,9836.0595703125,0],["2019-01-21",9870.26953125,9919.9404296875,9870.26953125,9889.400390625,0],["2019-01-22",9880.5400390625,9894.66015625,9855.4697265625,9894.66015625,0],["2019-01-23",9869.5400390625,9873.3896484375,9828.0302734375,9846.400390625,0],["2019-01-24",9865.0,9892.8203125,9847.3203125,9877.1201171875,0],["2019-01-25",9923.3896484375,9980.080078125,9918.2099609375,9969.6103515625,0],["2019-01-28",10006.4599609375,10020.599609375,9990.0703125,10013.330078125,0],["2019-01-29",9944.7099609375,9952.33984375,9893.9599609375,9931.58984375,0],["2019-01-30",9915.9697265625,9959.0302734375,9909.8095703125,9932.259765625,0],["2019-02-11",10029.83984375,10065.51953125,9988.830078125,10004.25,0],["2019-02-12",10032.080078125,10100.23046875,10032.080078125,10097.740234375,0],["2019-02-13",10123.6103515625,10140.98046875,10074.33984375,10090.580078125,0],["2019-02-14",10095.990234375,10135.6201171875,10082.0,10089.009765625,0],["2019-02-15",10111.1796875,10135.16015625,10055.5,10064.7802734375,0],["2019-02-18",10096.9404296875,10165.76953125,10096.9404296875,10145.2802734375,0],["2019-02-19",10152.1103515625,10173.4697265625,10143.150390625,10152.259765625,0],["2019-02-20",10181.9404296875,10272.4599609375,10181.9404296875,10272.4599609375,0],["2019-02-21",10282.3203125,10319.5302734375,10256.5302734375,10319.5302734375,0],["2019-02-22",10309.01953125,10322.919921875,10269.9501953125,10322.919921875,0],["2019-02-25",10343.4501953125,10390.9296875,10343.4501953125,10390.9296875,0],["2019-02-26",10403.0302734375,10416.91015625,10368.8603515625,10391.5498046875,0],["2019-02-27",10385.8095703125,10403.0498046875,10343.5595703125,10389.169921875,0],["2019-03-04",10385.25,10402.3896484375,10313.1796875,10349.8798828125,0],["2019-03-05",10323.25,10334.33984375,10295.4404296875,10305.259765625,0],["2019-03-06",10328.1796875,10359.1201171875,10327.900390625,10357.150390625,0],["2019-03-07",10359.4697265625,10367.98046875,10299.4599609375,10311.6796875,0],["2019-03-08",10274.2802734375,10274.2802734375,10204.2099609375,10241.75,0],["2019-03-11",10224.26953125,10269.2998046875,10214.01953125,10250.2802734375,0],["2019-03-12",10294.3701171875,10382.1201171875,10294.3701171875,10343.330078125,0],["2019-03-13",10331.26953125,10373.3203125,10331.26953125,10373.3203125,0],["2019-03-14",10391.2998046875,10407.26953125,10339.6396484375,10348.650390625,0],["2019-03-15",10374.66015625,10439.240234375,10370.0,10439.240234375,0],["2019-03-18",10455.1904296875,10512.7001953125,10445.740234375,10512.7001953125,0],["2019-03-19",10497.400390625,10525.599609375,10484.6904296875,10512.3203125,0],["2019-03-20",10529.2998046875,10556.8095703125,10506.9599609375,10551.5595703125,0],["2019-03-21",10563.9296875,10612.33984375,10551.669921875,10609.5498046875,0],["2019-03-22",10642.5703125,10667.9404296875,10589.4697265625,10639.0703125,0],["2019-03-25",10535.1201171875,10535.1201171875,10458.7900390625,10479.48046875,0],["2019-03-26",10506.6796875,10559.2001953125,10506.6796875,10559.2001953125,0],["2019-03-27",10542.6796875,10556.75,10515.8603515625,10542.7001953125,0],["2019-03-28",10529.01953125,10536.259765625,10499.2900390625,10536.259765625,0],["2019-03-29",10551.990234375,10641.0400390625,10525.26953125,10641.0400390625,0],["2019-04-01",10714.6796875,10735.0703125,10627.009765625,10642.6298828125,0],["2019-04-02",10695.4697265625,10728.3798828125,10685.099609375,10690.2998046875,0],["2019-04-03",10725.169921875,10741.5595703125,10690.23046875,10704.3798828125,0],["2019-04-08",10759.9599609375,10807.0498046875,10759.9599609375,10800.5703125,0],["2019-04-09",10805.3896484375,10851.599609375,10793.76953125,10851.599609375,0],["2019-04-10",10839.9296875,10875.650390625,10815.6103515625,10868.1396484375,0],["2019-04-11",10869.240234375,10887.1201171875,10797.759765625,10808.76953125,0],["2019-04-12",10820.9404296875,10836.4404296875,10782.01953125,10805.2998046875,0],["2019-04-15",10849.83984375,10897.2099609375,10849.5498046875,10875.599609375,0],["2019-04-16",10905.6298828125,10927.849609375,10876.33984375,10927.849609375,0],["2019-04-17",10961.6103515625,11016.919921875,10961.6103515625,10997.259765625,0],["2019-04-18",11038.240234375,11077.990234375,10926.849609375,10962.01953125,0],["2019-04-19",11017.6904296875,11045.080078125,10950.4296875,10968.5,0],["2019-04-22",10994.51953125,11027.490234375,10974.8203125,10987.7099609375,0],["2019-04-23",10994.2802734375,11025.6796875,10949.2998046875,11025.6796875,0],["2019-04-24",11054.01953125,11070.849609375,10995.830078125,11027.6396484375,0],["2019-04-25",11017.73046875,11046.76953125,11006.6796875,11039.8603515625,0],["2019-04-26",10986.5302734375,10986.5302734375,10906.4404296875,10952.4697265625,0],["2019-04-29",10952.91015625,10992.5498046875,10905.7802734375,10939.0595703125,0],["2019-04-30",10945.9404296875,10978.099609375,10910.7802734375,10967.73046875,0],["2019-05-02",10992.759765625,11046.6396484375,10988.7001953125,11004.490234375,0],["2019-05-03",11037.990234375,11097.0,11018.8603515625,11096.2998046875,0],["2019-05-06",11005.3603515625,11005.3603515625,10870.400390625,10897.1201171875,0],["2019-05-07",10913.9501953125,11004.759765625,10913.9501953125,10987.1396484375,0],["2019-05-08",10938.4697265625,10946.8203125,10867.0595703125,10923.7099609375,0],["2019-05-09",10910.4697265625,10910.4697265625,10732.9697265625,10733.669921875,0],["2019-05-10",10751.5498046875,10834.6904296875,10669.3896484375,10712.990234375,0],["2019-05-13",10684.0400390625,10693.4404296875,10549.0595703125,10558.2900390625,0],["2019-05-14",10480.2099609375,10544.9697265625,10363.01953125,10519.25,0],["2019-05-15",10535.240234375,10612.5,10535.240234375,10560.7099609375,0],["2019-05-16",10556.580078125,10573.9296875,10474.6103515625,10474.6103515625,0],["2019-05-17",10508.5595703125,10564.9697265625,10384.1103515625,10384.1103515625,0],["2019-05-20",10405.3603515625,10465.83984375,10385.1796875,10398.41015625,0],["2019-05-21",10362.349609375,10477.2001953125,10342.3203125,10464.5,0],["2019-05-22",10481.099609375,10520.6201171875,10453.5,10457.2197265625,0],["2019-05-23",10404.0,10404.0,10289.6904296875,10308.3701171875,0],["2019-05-24",10313.150390625,10370.9697265625,10308.58984375,10328.2802734375,0],["2019-05-27",10344.1796875,10365.4404296875,10305.2802734375,10334.1298828125,0],["2019-05-28",10348.580078125,10361.6103515625,10312.3095703125,10312.3095703125,0],["2019-05-29",10277.349609375,10307.75,10227.4404296875,10301.7802734375,0],["2019-05-30",10307.1201171875,10384.3603515625,10306.0302734375,10382.990234375,0],["2019-05-31",10386.1201171875,10515.099609375,10369.01953125,10498.490234375,0],["2019-06-03",10482.4501953125,10511.2001953125,10383.509765625,10500.0703125,0],["2019-06-04",10499.509765625,10518.330078125,10421.8095703125,10429.1201171875,0],["2019-06-05",10497.5,10541.2900390625,10446.509765625,10461.6201171875,0],["2019-06-06",10409.900390625,10429.330078125,10371.080078125,10409.2001953125,0],["2019-06-10",10486.23046875,10566.4697265625,10466.240234375,10566.4697265625,0],["2019-06-11",10567.5400390625,10637.900390625,10548.0595703125,10607.759765625,0],["2019-06-12",10605.75,10630.6904296875,10566.3701171875,10615.66015625,0],["2019-06-13",10582.1904296875,10617.0595703125,10539.490234375,10561.009765625,0],["2019-06-14",10546.419921875,10568.919921875,10517.8203125,10524.669921875,0],["2019-06-17",10488.7001953125,10562.9697265625,10474.1904296875,10530.5400390625,0],["2019-06-18",10547.150390625,10573.76953125,10521.7001953125,10566.740234375,0],["2019-06-19",10650.48046875,10778.6396484375,10650.48046875,10775.33984375,0],["2019-06-20",10749.41015625,10799.1396484375,10745.25,10785.009765625,0],["2019-06-21",10817.7099609375,10840.2900390625,10773.4697265625,10803.76953125,0],["2019-06-24",10734.25,10786.330078125,10695.490234375,10779.4501953125,0],["2019-06-25",10777.1796875,10787.6201171875,10693.0400390625,10706.7197265625,0],["2019-06-26",10661.3896484375,10690.98046875,10645.3701171875,10652.5498046875,0],["2019-06-27",10674.2001953125,10800.2900390625,10674.2001953125,10773.900390625,0],["2019-06-28",10786.66015625,10788.080078125,10719.080078125,10730.830078125,0],["2019-07-01",10821.2998046875,10914.849609375,10821.2998046875,10895.4599609375,0],["2019-07-02",10878.009765625,10888.2099609375,10843.6396484375,10865.1201171875,0],["2019-07-03",10793.099609375,10812.650390625,10720.66015625,10743.76953125,0],["2019-07-04",10755.8701171875,10791.2802734375,10750.900390625,10775.900390625,0],["2019-07-05",10785.849609375,10812.3798828125,10756.669921875,10785.73046875,0],["2019-07-08",10742.8095703125,10781.1103515625,10708.919921875,10751.2197265625,0],["2019-07-09",10729.830078125,10733.5703125,10680.849609375,10702.7802734375,0],["2019-07-10",10723.23046875,10810.16015625,10723.23046875,10798.48046875,0],["2019-07-11",10817.599609375,10856.509765625,10799.650390625,10843.419921875,0],["2019-07-12",10855.16015625,10867.58984375,10823.8896484375,10824.349609375,0],["2019-07-15",10819.919921875,10880.5595703125,10769.5703125,10876.4296875,0],["2019-07-16",10865.0,10899.83984375,10865.0,10886.0498046875,0],["2019-07-17",10861.1103515625,10861.1103515625,10804.33984375,10828.48046875,0],["2019-07-18",10821.919921875,10835.4296875,10792.26953125,10799.2802734375,0],["2019-07-19",10861.990234375,10919.9599609375,10861.990234375,10873.1904296875,0],["2019-07-22",10910.5,10949.759765625,10909.150390625,10944.5302734375,0],["2019-07-23",10963.8603515625,10994.4404296875,10932.5302734375,10947.259765625,0],["2019-07-24",10969.740234375,10976.4599609375,10912.919921875,10935.759765625,0],["2019-07-25",10892.25,10945.919921875,10879.400390625,10941.41015625,0],["2019-07-26",10898.25,10907.4404296875,10879.240234375,10891.98046875,0],["2019-07-29",10872.6298828125,10905.740234375,10863.330078125,10885.73046875,0],["2019-07-30",10909.98046875,10927.16015625,10827.740234375,10830.900390625,0],["2019-07-31",10824.150390625,10835.7998046875,10754.0703125,10823.8095703125,0],["2019-08-01",10773.0595703125,10773.25,10714.73046875,10731.75,0],["2019-08-02",10641.2802734375,10641.2802734375,10524.6796875,10549.0400390625,0],["2019-08-05",10528.8701171875,10542.490234375,10418.25,10423.41015625,0],["2019-08-06",10304.8798828125,10425.599609375,10180.0400390625,10394.75,0],["2019-08-07",10422.8896484375,10461.3701171875,10366.5400390625,10386.1796875,0],["2019-08-08",10383.6201171875,10500.76953125,10383.6201171875,10494.490234375,0],["2019-08-12",10491.7900390625,10514.0498046875,10440.76953125,10472.3603515625,0],["2019-08-13",10436.6201171875,10436.6201171875,10361.8896484375,10362.66015625,0],["2019-08-14",10444.5,10518.01953125,10427.73046875,10427.73046875,0],["2019-08-15",10374.75,10374.75,10287.759765625,10327.1298828125,0],["2019-08-16",10345.419921875,10456.3203125,10318.3701171875,10420.8896484375,0],["2019-08-19",10449.3896484375,10516.0498046875,10449.3896484375,10488.75,0],["2019-08-20",10508.419921875,10538.1201171875,10497.1298828125,10522.5,0],["2019-08-21",10526.8701171875,10545.25,10504.490234375,10525.7998046875,0],["2019-08-22",10560.009765625,10596.41015625,10515.7197265625,10529.7802734375,0],["2019-08-23",10526.150390625,10541.73046875,10503.0703125,10538.1103515625,0],["2019-08-26",10453.400390625,10453.400390625,10340.150390625,10354.5703125,0],["2019-08-27",10386.2099609375,10431.7802734375,10368.9599609375,10387.23046875,0],["2019-08-28",10397.599609375,10456.2998046875,10397.599609375,10434.2900390625,0],["2019-08-29",10440.150390625,10466.990234375,10406.490234375,10462.4296875,0],["2019-08-30",10504.2802734375,10618.0498046875,10504.2802734375,10618.0498046875,0],["2019-09-02",10613.1904296875,10634.849609375,10589.419921875,10634.849609375,0],["2019-09-03",10629.2197265625,10650.150390625,10557.0302734375,10558.2099609375,0],["2019-09-04",10566.3203125,10670.4296875,10566.3203125,10657.3095703125,0],["2019-09-05",10718.400390625,10766.599609375,10714.26953125,10756.9296875,0],["2019-09-06",10783.4599609375,10803.0703125,10753.4501953125,10780.6396484375,0],["2019-09-10",10791.9501953125,10810.0302734375,10732.7802734375,10753.580078125,0],["2019-09-11",10787.650390625,10815.58984375,10746.8701171875,10790.349609375,0],["2019-09-12",10830.25,10862.6796875,10804.01953125,10827.5498046875,0],["2019-09-16",10822.6904296875,10898.1298828125,10822.6904296875,10898.1298828125,0],["2019-09-17",10908.849609375,10912.23046875,10866.4296875,10874.5,0],["2019-09-18",10887.419921875,10971.5400390625,10878.33984375,10929.4501953125,0],["2019-09-19",10947.6201171875,10954.1796875,10874.66015625,10894.7001953125,0],["2019-09-20",10908.099609375,10931.759765625,10903.4501953125,10929.6904296875,0],["2019-09-23",10924.8095703125,10948.1904296875,10905.919921875,10919.01953125,0],["2019-09-24",10917.4404296875,10947.5302734375,10886.6201171875,10918.009765625,0],["2019-09-25",10885.669921875,10885.669921875,10825.849609375,10873.6904296875,0],["2019-09-26",10909.5703125,10934.91015625,10856.9599609375,10871.990234375,0],["2019-09-27",10904.0,10921.169921875,10827.6103515625,10829.6796875,0],["2019-10-01",10855.599609375,10967.650390625,10855.599609375,10967.650390625,0],["2019-10-02",10945.919921875,10965.2001953125,10927.3896484375,10947.8798828125,0],["2019-10-03",10866.5,10888.400390625,10809.2802734375,10875.91015625,0],["2019-10-04",10907.6904296875,10941.490234375,10854.1201171875,10894.48046875,0],["2019-10-07",10932.240234375,10954.4501953125,10919.4296875,10935.0595703125,0],["2019-10-08",10986.009765625,11020.509765625,10986.009765625,11017.3095703125,0],["2019-10-09",10976.9296875,10989.3896484375,10889.9599609375,10889.9599609375,0],["2019-10-14",11004.740234375,11085.490234375,11004.740234375,11066.9501953125,0],["2019-10-15",11103.5,11126.4501953125,11091.2900390625,11111.7998046875,0],["2019-10-16",11166.169921875,11180.1103515625,11113.1796875,11162.830078125,0],["2019-10-17",11156.1396484375,11186.8798828125,11131.4501953125,11186.8798828125,0],["2019-10-18",11190.2099609375,11237.3798828125,11154.8603515625,11180.2197265625,0],["2019-10-21",11166.240234375,11188.1298828125,11147.8603515625,11184.150390625,0],["2019-10-22",11221.1904296875,11271.25,11218.25,11271.25,0],["2019-10-23",11266.1796875,11281.1201171875,11209.099609375,11239.669921875,0],["2019-10-24",11266.83984375,11320.1396484375,11254.58984375,11320.1396484375,0],["2019-10-25",11336.6396484375,11347.1796875,11281.3701171875,11296.1201171875,0],["2019-10-28",11321.990234375,11341.0302734375,11295.4404296875,11315.01953125,0],["2019-10-29",11347.3896484375,11373.9501953125,11292.830078125,11333.8701171875,0],["2019-10-30",11336.9697265625,11380.2802734375,11306.9501953125,11380.2802734375,0],["2019-10-31",11393.6796875,11428.419921875,11358.7099609375,11358.7099609375,0],["2019-11-01",11373.7001953125,11399.5302734375,11335.509765625,11399.5302734375,0],["2019-11-04",11451.7197265625,11559.0703125,11451.7197265625,11556.849609375,0],["2019-11-05",11576.1796875,11644.0302734375,11576.1796875,11644.0302734375,0],["2019-11-06",11645.080078125,11668.2001953125,11601.7001953125,11653.0703125,0],["2019-11-07",11642.91015625,11647.4697265625,11552.080078125,11606.5595703125,0],["2019-11-08",11620.8896484375,11642.41015625,11561.3095703125,11579.5400390625,0],["2019-11-11",11570.330078125,11570.330078125,11409.830078125,11427.2802734375,0],["2019-11-12",11463.330078125,11520.3701171875,11459.6796875,11520.3701171875,0],["2019-11-13",11483.240234375,11509.3701171875,11439.08984375,11467.830078125,0],["2019-11-14",11488.740234375,11498.25,11424.76953125,11450.419921875,0],["2019-11-15",11485.4599609375,11552.25,11485.4599609375,11525.599609375,0],["2019-11-18",11543.7998046875,11599.7802734375,11532.9697265625,11599.7802734375,0],["2019-11-19",11608.48046875,11656.400390625,11576.7900390625,11656.400390625,0],["2019-11-20",11645.73046875,11649.0703125,11591.73046875,11631.2001953125,0],["2019-11-21",11573.83984375,11573.83984375,11478.4296875,11558.26953125,0],["2019-11-22",11556.75,11577.01953125,11534.150390625,11566.7998046875,0],["2019-11-25",11590.8095703125,11604.75,11559.330078125,11561.580078125,0],["2019-11-26",11608.3701171875,11642.9599609375,11576.8203125,11576.8203125,0],["2019-11-27",11590.8095703125,11651.73046875,11590.8095703125,11647.4599609375,0],["2019-11-28",11641.7001953125,11654.0595703125,11604.6796875,11617.080078125,0],["2019-11-29",11616.8798828125,11623.58984375,11485.16015625,11489.5703125,0],["2019-12-02",11509.9404296875,11524.849609375,11454.3798828125,11502.830078125,0],["2019-12-03",11473.3203125,11531.580078125,11460.0595703125,11531.580078125,0],["2019-12-04",11511.8203125,11513.830078125,11457.4296875,11510.4697265625,0],["2019-12-05",11546.75,11604.3896484375,11546.75,11594.650390625,0],["2019-12-06",11639.7998046875,11657.650390625,11577.830078125,11609.6396484375,0],["2019-12-09",11635.4697265625,11678.3603515625,11631.0302734375,11660.76953125,0],["2019-12-10",11647.7802734375,11649.73046875,11607.259765625,11627.83984375,0],["2019-12-11",11635.0703125,11700.76953125,11622.580078125,11700.76953125,0],["2019-12-12",11766.98046875,11875.98046875,11766.98046875,11836.419921875,0],["2019-12-13",11937.900390625,11990.7802734375,11913.01953125,11927.73046875,0],["2019-12-16",11915.6103515625,11975.73046875,11915.6103515625,11939.76953125,0],["2019-12-17",11939.6201171875,12097.009765625,11939.6201171875,12097.009765625,0],["2019-12-18",12061.099609375,12125.900390625,12059.919921875,12122.4501953125,0],["2019-12-19",12082.98046875,12111.76953125,12008.16015625,12018.900390625,0],["2019-12-20",12001.5595703125,12028.2197265625,11937.4501953125,11959.080078125,0],["2019-12-23",11969.1396484375,12022.23046875,11960.2099609375,12022.23046875,0],["2019-12-24",12023.7900390625,12027.599609375,11976.3798828125,11976.3798828125,0],["2019-12-25",11978.9404296875,12032.3701171875,11973.9501953125,12008.1298828125,0],["2019-12-26",12018.3798828125,12030.66015625,11982.6396484375,12001.009765625,0],["2019-12-27",12032.7197265625,12093.01953125,12032.7197265625,12091.58984375,0],["2019-12-30",12094.8095703125,12114.8896484375,12046.2197265625,12053.3701171875,0],["2019-12-31",12019.1904296875,12047.75,11997.1396484375,11997.1396484375,0],["2020-01-02",12026.5,12110.740234375,12026.23046875,12100.48046875,0],["2020-01-03",12167.4404296875,12197.6396484375,12023.599609375,12110.4296875,0],["2020-01-06",12035.7099609375,12040.080078125,11953.3603515625,11953.3603515625,0],["2020-01-07",11961.9697265625,11986.0302734375,11822.400390625,11880.3203125,0],["2020-01-08",11818.759765625,11899.669921875,11777.4501953125,11817.099609375,0],["2020-01-09",11889.4599609375,11992.5498046875,11889.4599609375,11970.6298828125,0],["2020-01-10",12009.26953125,12038.2099609375,11959.0595703125,12024.650390625,0],["2020-01-13",12069.6103515625,12113.419921875,12037.240234375,12113.419921875,0],["2020-01-14",12161.73046875,12186.6201171875,12140.26953125,12179.8095703125,0],["2020-01-15",12169.919921875,12169.919921875,12048.009765625,12091.8798828125,0],["2020-01-16",12006.080078125,12075.5400390625,12006.080078125,12066.9296875,0],["2020-01-17",12080.7197265625,12117.5498046875,12055.91015625,12090.2900390625,0],["2020-01-20",12107.5595703125,12151.419921875,12101.5498046875,12118.7099609375,0],["2020-01-30",11933.23046875,11933.23046875,11418.2197265625,11421.740234375,0],["2020-01-31",11494.0302734375,11594.2099609375,11436.9501953125,11495.099609375,0],["2020-02-03",11365.900390625,11365.900390625,11138.0302734375,11354.919921875,0],["2020-02-04",11399.4599609375,11581.3603515625,11393.0302734375,11555.919921875,0],["2020-02-05",11601.5498046875,11620.419921875,11512.7099609375,11573.6201171875,0],["2020-02-06",11605.1103515625,11749.6796875,11605.1103515625,11749.6796875,0],["2020-02-07",11712.7099609375,11712.7099609375,11592.08984375,11612.8095703125,0],["2020-02-10",11514.7197265625,11598.0302734375,11423.33984375,11574.0703125,0],["2020-02-11",11614.25,11678.580078125,11614.25,11664.0400390625,0],["2020-02-12",11693.400390625,11801.51953125,11693.400390625,11774.1904296875,0],["2020-02-13",11813.5,11854.98046875,11784.9404296875,11791.7802734375,0],["2020-02-14",11806.51953125,11840.7900390625,11788.8701171875,11815.7001953125,0],["2020-02-17",11770.2998046875,11775.5595703125,11724.8203125,11763.509765625,0],["2020-02-18",11700.91015625,11717.099609375,11642.9501953125,11648.98046875,0],["2020-02-19",11655.3701171875,11783.4296875,11654.16015625,11758.83984375,0],["2020-02-20",11785.7802734375,11827.830078125,11714.150390625,11725.08984375,0],["2020-02-21",11721.16015625,11755.169921875,11661.6298828125,11686.349609375,0],["2020-02-24",11615.2802734375,11615.2802734375,11512.080078125,11534.8701171875,0],["2020-02-25",11506.740234375,11567.08984375,11415.4697265625,11540.23046875,0],["2020-02-26",11468.599609375,11494.2197265625,11408.0595703125,11433.6201171875,0],["2020-02-27",11436.9599609375,11470.23046875,11274.51953125,11292.169921875,0],["2020-03-02",11184.66015625,11282.0498046875,11049.849609375,11170.4599609375,0],["2020-03-03",11279.8603515625,11390.240234375,11279.8603515625,11327.7197265625,0],["2020-03-04",11368.25,11392.349609375,11297.8095703125,11392.349609375,0],["2020-03-05",11454.650390625,11525.3203125,11454.650390625,11514.8203125,0],["2020-03-06",11471.3603515625,11471.3603515625,11310.3203125,11321.8095703125,0],["2020-03-09",11221.759765625,11221.759765625,10977.6396484375,10977.6396484375,0],["2020-03-10",10907.6201171875,11032.4697265625,10830.2197265625,11003.5400390625,0],["2020-03-11",11022.8203125,11088.23046875,10885.91015625,10893.75,0],["2020-03-12",10845.3896484375,10845.3896484375,10359.669921875,10422.3203125,0],["2020-03-13",10091.0302734375,10171.2001953125,9636.150390625,10128.8701171875,0],["2020-03-16",10069.419921875,10130.7998046875,9717.76953125,9717.76953125,0],["2020-03-17",9538.6396484375,9677.0703125,9371.349609375,9439.6298828125,0],["2020-03-18",9453.98046875,9509.6103515625,9218.669921875,9218.669921875,0],["2020-03-19",9085.2802734375,9085.2802734375,8523.6298828125,8681.33984375,0],["2020-03-20",8816.8603515625,9264.419921875,8816.8603515625,9234.08984375,0],["2020-03-23",9025.5498046875,9029.51953125,8750.1396484375,8890.0302734375,0],["2020-03-24",9083.7802734375,9415.6396484375,9083.7802734375,9285.6201171875,0],["2020-03-25",9426.4296875,9722.3701171875,9426.4296875,9644.75,0],["2020-03-26",9667.1396484375,9739.73046875,9565.01953125,9736.3603515625,0],["2020-03-27",9807.900390625,9954.8603515625,9691.1396484375,9698.919921875,0],["2020-03-30",9571.2197265625,9655.7001953125,9415.51953125,9629.4296875,0],["2020-03-31",9689.6201171875,9789.8095703125,9630.2998046875,9708.0595703125,0],["2020-04-01",9726.2001953125,9736.0,9663.6298828125,9663.6298828125,0],["2020-04-06",9707.75,9818.740234375,9651.51953125,9818.740234375,0],["2020-04-07",9928.16015625,10039.150390625,9928.16015625,9996.3896484375,0],["2020-04-08",10010.6396484375,10149.759765625,9984.66015625,10137.4697265625,0],["2020-04-09",10173.259765625,10246.83984375,10092.3603515625,10119.4296875,0],["2020-04-10",10105.4296875,10165.1201171875,10103.76953125,10157.6103515625,0],["2020-04-13",10147.5595703125,10179.400390625,10080.650390625,10099.2197265625,0],["2020-04-14",10130.650390625,10344.1298828125,10130.650390625,10332.9404296875,0],["2020-04-15",10366.76953125,10461.83984375,10366.76953125,10447.2099609375,0],["2020-04-16",10385.7802734375,10425.2900390625,10317.1298828125,10375.48046875,0],["2020-04-17",10554.5498046875,10710.150390625,10552.580078125,10597.0400390625,0],["2020-04-20",10612.4501953125,10637.6396484375,10542.9599609375,10586.7099609375,0],["2020-04-21",10544.7998046875,10544.7998046875,10278.9501953125,10288.419921875,0],["2020-04-22",10256.1103515625,10310.849609375,10140.08984375,10307.740234375,0],["2020-04-23",10370.1298828125,10462.7001953125,10294.8798828125,10366.509765625,0],["2020-04-24",10367.9697265625,10386.9296875,10324.2001953125,10347.3603515625,0],["2020-04-27",10407.490234375,10578.9599609375,10407.490234375,10567.26953125,0],["2020-04-28",10580.25,10620.51953125,10537.7099609375,10616.0595703125,0],["2020-04-29",10656.400390625,10794.830078125,10656.400390625,10772.2197265625,0],["2020-04-30",10826.259765625,11012.7802734375,10826.259765625,10992.1396484375,0],["2020-05-04",10781.509765625,10781.509765625,10658.5,10720.48046875,0],["2020-05-05",10756.9501953125,10833.5302734375,10735.009765625,10774.6103515625,0],["2020-05-06",10771.08984375,10828.73046875,10708.099609375,10774.98046875,0],["2020-05-07",10778.5302734375,10890.8701171875,10775.16015625,10842.919921875,0],["2020-05-08",10883.2197265625,10970.7001953125,10883.2197265625,10901.419921875,0],["2020-05-11",10942.1796875,11039.1103515625,10942.1796875,11013.259765625,0],["2020-05-12",10974.509765625,10974.509765625,10854.509765625,10879.4697265625,0],["2020-05-13",10861.009765625,10938.26953125,10828.9296875,10938.26953125,0],["2020-05-14",10894.169921875,10894.169921875,10777.4599609375,10780.8798828125,0],["2020-05-15",10833.16015625,10904.009765625,10730.5498046875,10814.919921875,0],["2020-05-18",10753.2099609375,10812.8701171875,10730.7001953125,10740.5498046875,0],["2020-05-19",10812.7900390625,10924.7900390625,10812.7900390625,10860.4404296875,0],["2020-05-20",10892.759765625,10933.98046875,10860.150390625,10907.7998046875,0],["2020-05-21",10933.2099609375,11021.66015625,10933.2099609375,11008.3095703125,0],["2020-05-22",10977.5498046875,10977.5498046875,10804.5595703125,10811.150390625,0],["2020-05-25",10812.9404296875,10874.5400390625,10719.25,10871.1796875,0],["2020-05-26",10903.3203125,11046.2197265625,10903.3203125,10997.2099609375,0],["2020-05-27",11023.9296875,11069.7197265625,10972.25,11014.66015625,0],["2020-05-28",11040.6201171875,11087.5302734375,10915.2998046875,10944.1904296875,0],["2020-05-29",10921.16015625,10965.0302734375,10861.900390625,10942.16015625,0],["2020-06-01",10971.400390625,11109.2900390625,10971.400390625,11079.01953125,0],["2020-06-02",11109.26953125,11170.490234375,11102.9697265625,11127.9296875,0],["2020-06-03",11182.51953125,11330.51953125,11182.51953125,11320.16015625,0],["2020-06-04",11373.9404296875,11425.419921875,11341.580078125,11393.23046875,0],["2020-06-05",11418.009765625,11482.3603515625,11411.9404296875,11479.400390625,0],["2020-06-08",11539.0,11631.8896484375,11528.4404296875,11610.3203125,0],["2020-06-09",11600.6103515625,11640.4501953125,11537.3798828125,11637.1103515625,0],["2020-06-10",11635.990234375,11740.900390625,11621.01953125,11720.16015625,0],["2020-06-11",11738.490234375,11771.1201171875,11516.58984375,11535.76953125,0],["2020-06-12",11406.5400390625,11442.2998046875,11244.6396484375,11429.9404296875,0],["2020-06-15",11436.2802734375,11469.83984375,11299.4501953125,11306.259765625,0],["2020-06-16",11380.669921875,11542.25,11380.669921875,11511.6396484375,0],["2020-06-17",11525.5,11550.3203125,11482.3203125,11534.58984375,0],["2020-06-18",11534.2001953125,11567.419921875,11485.3896484375,11548.330078125,0],["2020-06-19",11557.26953125,11584.8798828125,11542.3701171875,11549.8603515625,0],["2020-06-22",11553.91015625,11632.8798828125,11553.91015625,11572.9296875,0],["2020-06-23",11618.419921875,11679.400390625,11530.849609375,11612.3603515625,0],["2020-06-24",11647.8603515625,11701.23046875,11637.7900390625,11660.669921875,0],["2020-06-29",11608.7998046875,11608.7998046875,11500.650390625,11542.6201171875,0],["2020-06-30",11563.599609375,11638.0,11563.599609375,11621.240234375,0],["2020-07-01",11622.6396484375,11736.3896484375,11622.6396484375,11703.419921875,0],["2020-07-02",11694.099609375,11805.2099609375,11690.9501953125,11805.1396484375,0],["2020-07-03",11857.900390625,11933.58984375,11857.900390625,11909.16015625,0],["2020-07-06",11941.83984375,12116.7001953125,11941.83984375,12116.7001953125,0],["2020-07-07",12176.7900390625,12249.9501953125,12028.5703125,12092.9697265625,0],["2020-07-08",12086.1298828125,12190.26953125,12083.83984375,12170.1904296875,0],["2020-07-09",12222.900390625,12273.4296875,12181.33984375,12192.6904296875,0],["2020-07-10",12250.4404296875,12253.580078125,12030.2001953125,12073.6796875,0],["2020-07-13",12109.6103515625,12216.240234375,12109.6103515625,12211.5595703125,0],["2020-07-14",12202.8896484375,12228.3095703125,12143.91015625,12209.009765625,0],["2020-07-15",12233.990234375,12320.48046875,12162.51953125,12202.849609375,0],["2020-07-16",12173.0400390625,12220.9296875,12107.0400390625,12157.740234375,0],["2020-07-17",12195.7197265625,12266.9296875,12144.6201171875,12181.5595703125,0],["2020-07-20",12205.25,12221.330078125,12065.7998046875,12174.5400390625,0],["2020-07-21",12242.3203125,12450.16015625,12242.3203125,12397.5498046875,0],["2020-07-22",12389.759765625,12486.9501953125,12389.400390625,12473.26953125,0],["2020-07-23",12423.01953125,12429.759765625,12347.8603515625,12413.0400390625,0],["2020-07-24",12467.4296875,12502.83984375,12266.5498046875,12304.0400390625,0],["2020-07-27",12618.6904296875,12686.3603515625,12586.91015625,12588.2998046875,0],["2020-07-28",12951.7197265625,13031.7001953125,12533.1904296875,12586.73046875,0],["2020-07-29",12530.740234375,12660.8701171875,12488.009765625,12540.9697265625,0],["2020-07-30",12691.8603515625,12769.4697265625,12616.830078125,12722.919921875,0],["2020-07-31",12653.4599609375,12733.48046875,12635.7099609375,12664.7998046875,0],["2020-08-03",12642.73046875,12673.01953125,12506.58984375,12513.0302734375,0],["2020-08-04",12577.8798828125,12709.919921875,12577.8798828125,12709.919921875,0],["2020-08-05",12762.33984375,12816.3896484375,12739.990234375,12802.2998046875,0],["2020-08-06",12894.240234375,12971.8701171875,12851.2001953125,12913.5,0],["2020-08-07",12901.4296875,12912.6298828125,12791.1796875,12828.8701171875,0],["2020-08-10",12786.7998046875,12933.16015625,12786.7998046875,12894.0,0],["2020-08-11",12856.4599609375,12906.009765625,12780.1904296875,12780.1904296875,0],["2020-08-12",12713.6298828125,12730.9599609375,12625.5400390625,12670.349609375,0],["2020-08-13",12758.8701171875,12812.7998046875,12717.1298828125,12763.1298828125,0],["2020-08-14",12709.9697265625,12801.3095703125,12679.1904296875,12795.4599609375,0],["2020-08-17",12813.9404296875,12956.1103515625,12800.6904296875,12956.1103515625,0],["2020-08-18",12974.9599609375,12981.580078125,12840.25,12872.1396484375,0],["2020-08-19",12904.83984375,12950.1103515625,12778.6396484375,12778.6396484375,0],["2020-08-20",12764.75,12764.75,12144.759765625,12362.6396484375,0],["2020-08-21",12462.51953125,12638.650390625,12462.51953125,12607.83984375,0],["2020-08-24",12629.7802734375,12702.9404296875,12567.9501953125,12647.1298828125,0],["2020-08-25",12706.400390625,12814.5595703125,12698.849609375,12758.25,0],["2020-08-26",12768.9599609375,12833.2900390625,12734.6904296875,12833.2900390625,0],["2020-08-27",12888.650390625,12960.6796875,12786.4501953125,12797.3095703125,0],["2020-08-28",12759.2998046875,12799.16015625,12674.5703125,12728.849609375,0],["2020-08-31",12763.4404296875,12831.3798828125,12591.4501953125,12591.4501953125,0],["2020-09-01",12617.3896484375,12703.2802734375,12565.830078125,12703.2802734375,0],["2020-09-02",12772.4296875,12802.6103515625,12646.4697265625,12699.5,0],["2020-09-03",12774.9697265625,12857.7900390625,12732.3203125,12757.9697265625,0],["2020-09-04",12645.919921875,12655.669921875,12559.7802734375,12637.9501953125,0],["2020-09-07",12645.9296875,12725.0498046875,12575.3603515625,12601.400390625,0],["2020-09-08",12637.419921875,12702.5498046875,12614.7197265625,12663.5595703125,0],["2020-09-09",12592.1796875,12616.5703125,12480.5,12608.580078125,0],["2020-09-10",12665.740234375,12708.6396484375,12650.400390625,12691.75,0],["2020-09-11",12697.4599609375,12701.7900390625,12616.6796875,12675.9501953125,0],["2020-09-14",12680.41015625,12793.0703125,12680.41015625,12787.8203125,0],["2020-09-15",12787.419921875,12857.73046875,12773.23046875,12845.650390625,0],["2020-09-16",12989.8095703125,13021.6796875,12948.7197265625,12976.759765625,0],["2020-09-17",12920.150390625,12972.51953125,12851.51953125,12872.740234375,0],["2020-09-18",12858.599609375,12927.8095703125,12841.08984375,12875.6201171875,0],["2020-09-21",12874.6103515625,12952.3095703125,12795.08984375,12795.1201171875,0],["2020-09-22",12786.91015625,12786.91015625,12632.740234375,12645.509765625,0],["2020-09-23",12656.2998046875,12700.8896484375,12548.0703125,12583.8798828125,0],["2020-09-24",12487.48046875,12487.48046875,12264.3798828125,12264.3798828125,0],["2020-09-25",12312.9404296875,12385.8095703125,12149.8095703125,12232.91015625,0],["2020-09-28",12282.3603515625,12462.759765625,12282.3603515625,12462.759765625,0],["2020-09-29",12488.099609375,12571.33984375,12429.7197265625,12467.73046875,0],["2020-09-30",12483.650390625,12568.6796875,12466.580078125,12515.6103515625,0],["2020-10-05",12567.8798828125,12637.6201171875,12519.1201171875,12548.2802734375,0],["2020-10-06",12644.08984375,12706.3896484375,12644.08984375,12704.23046875,0],["2020-10-07",12667.509765625,12774.3603515625,12619.8095703125,12746.3701171875,0],["2020-10-08",12832.5400390625,12887.1904296875,12818.009765625,12887.1904296875,0],["2020-10-12",12959.150390625,12997.7900390625,12898.8896484375,12955.91015625,0],["2020-10-13",12988.4404296875,12994.66015625,12857.099609375,12947.1298828125,0],["2020-10-14",12927.08984375,12960.0,12895.7900390625,12919.3095703125,0],["2020-10-15",12892.2900390625,12909.1103515625,12786.259765625,12827.8203125,0],["2020-10-16",12814.16015625,12896.2998046875,12750.3701171875,12750.3701171875,0],["2020-10-19",12803.3203125,12911.41015625,12803.3203125,12908.33984375,0],["2020-10-20",12889.990234375,12917.75,12862.3701171875,12862.3701171875,0],["2020-10-21",12889.8798828125,12942.1201171875,12846.419921875,12877.25,0],["2020-10-22",12854.9697265625,12917.0302734375,12827.400390625,12917.0302734375,0],["2020-10-23",12945.1201171875,12963.259765625,12875.23046875,12898.8203125,0],["2020-10-26",12923.5498046875,12971.580078125,12894.1796875,12909.0302734375,0],["2020-10-27",12867.76953125,12884.3203125,12821.0703125,12875.009765625,0],["2020-10-28",12853.759765625,12879.98046875,12761.330078125,12793.75,0],["2020-10-29",12687.6396484375,12699.8203125,12583.3701171875,12662.91015625,0],["2020-10-30",12651.349609375,12656.2900390625,12546.33984375,12546.33984375,0],["2020-11-02",12565.3203125,12594.33984375,12480.66015625,12591.3095703125,0],["2020-11-03",12641.2802734375,12760.1396484375,12641.2802734375,12736.009765625,0],["2020-11-04",12766.8603515625,12885.2802734375,12736.01953125,12867.900390625,0],["2020-11-05",12878.009765625,12918.7998046875,12840.400390625,12918.7998046875,0],["2020-11-06",12952.490234375,12999.16015625,12927.2998046875,12973.5302734375,0],["2020-11-09",13053.98046875,13149.900390625,13048.669921875,13127.4697265625,0],["2020-11-10",13090.650390625,13142.2197265625,13022.919921875,13081.7197265625,0],["2020-11-11",13067.0400390625,13262.1904296875,13067.0400390625,13262.1904296875,0],["2020-11-12",13324.8603515625,13324.8603515625,13193.740234375,13221.7802734375,0],["2020-11-13",13221.7998046875,13273.330078125,13170.1201171875,13273.330078125,0],["2020-11-16",13356.740234375,13551.830078125,13356.740234375,13551.830078125,0],["2020-11-17",13723.76953125,13780.1201171875,13593.009765625,13593.009765625,0],["2020-11-18",13628.419921875,13773.2900390625,13608.7197265625,13773.2900390625,0],["2020-11-19",13775.259765625,13785.919921875,13700.0400390625,13722.4296875,0],["2020-11-20",13702.58984375,13726.2197265625,13666.0703125,13716.4404296875,0],["2020-11-23",13793.5498046875,13921.16015625,13793.5498046875,13878.009765625,0],["2020-11-24",13918.83984375,13951.169921875,13798.3203125,13807.1298828125,0],["2020-11-25",13860.9501953125,13893.2001953125,13731.8095703125,13738.830078125,0],["2020-11-26",13763.7900390625,13856.759765625,13763.7900390625,13845.66015625,0],["2020-11-27",13833.2099609375,13885.009765625,13811.8095703125,13867.08984375,0],["2020-11-30",13917.650390625,13969.3896484375,13722.8896484375,13722.8896484375,0],["2020-12-01",13810.5498046875,13885.669921875,13749.7099609375,13885.669921875,0],["2020-12-02",13970.509765625,13995.7001953125,13894.7001953125,13989.1396484375,0],["2020-12-03",13988.490234375,14049.580078125,13940.0703125,13977.08984375,0],["2020-12-04",14010.169921875,14149.5595703125,14010.169921875,14132.4404296875,0],["2020-12-07",14230.0,14306.8701171875,14142.01953125,14256.599609375,0],["2020-12-08",14251.9404296875,14367.0,14184.580078125,14360.400390625,0],["2020-12-09",14336.6904296875,14427.41015625,14336.6904296875,14390.1396484375,0],["2020-12-10",14295.150390625,14319.3798828125,14191.849609375,14249.490234375,0],["2020-12-11",14298.58984375,14353.169921875,14081.419921875,14261.6904296875,0],["2020-12-14",14238.919921875,14270.33984375,14182.25,14211.0498046875,0],["2020-12-15",14206.330078125,14256.5498046875,14053.349609375,14068.51953125,0],["2020-12-16",14145.240234375,14339.5,14145.240234375,14304.4599609375,0],["2020-12-17",14326.16015625,14338.400390625,14213.490234375,14258.9296875,0],["2020-12-18",14268.1298828125,14329.1201171875,14245.599609375,14249.9599609375,0],["2020-12-21",14273.7900390625,14384.9599609375,14166.8896484375,14384.9599609375,0],["2020-12-22",14348.1103515625,14411.9296875,14175.6904296875,14177.4599609375,0],["2020-12-23",14180.7001953125,14247.7900390625,14134.8701171875,14223.08984375,0],["2020-12-24",14256.2900390625,14324.419921875,14256.2900390625,14280.2802734375,0],["2020-12-25",14306.98046875,14400.830078125,14296.9697265625,14331.419921875,0],["2020-12-28",14363.4501953125,14483.0703125,14363.4501953125,14483.0703125,0],["2020-12-29",14500.91015625,14547.0703125,14435.0302734375,14472.0498046875,0],["2020-12-30",14485.9697265625,14695.4404296875,14476.6904296875,14687.7001953125,0],["2020-12-31",14704.5302734375,14760.0595703125,14646.330078125,14732.5302734375,0],["2021-01-04",14720.25,14937.1298828125,14720.25,14902.0302734375,0],["2021-01-05",14913.6396484375,15000.0302734375,14861.990234375,15000.0302734375,0],["2021-01-06",15145.849609375,15197.6796875,14837.0,14983.1298828125,0],["2021-01-07",15059.51953125,15270.400390625,15049.8603515625,15214.0,0],["2021-01-08",15365.1298828125,15463.9501953125,15275.3798828125,15463.9501953125,0],["2021-01-11",15425.580078125,15557.2998046875,15395.73046875,15557.2998046875,0],["2021-01-12",15549.5302734375,15642.0302734375,15421.23046875,15500.7001953125,0],["2021-01-13",15550.16015625,15778.51953125,15550.16015625,15769.98046875,0],["2021-01-14",15651.2001953125,15760.150390625,15620.9599609375,15707.1904296875,0],["2021-01-15",15987.16015625,16041.58984375,15615.1103515625,15616.3896484375,0],["2021-01-18",15676.4501953125,15676.4501953125,15320.9697265625,15612.0,0],["2021-01-19",15716.6396484375,15928.1396484375,15716.6396484375,15877.3701171875,0],["2021-01-20",15934.849609375,16004.3203125,15745.48046875,15806.1796875,0],["2021-01-21",15775.73046875,16238.4599609375,15775.73046875,16153.76953125,0],["2021-01-22",15984.8896484375,16138.0400390625,15973.01953125,16019.0302734375,0],["2021-01-25",16006.2099609375,16014.9599609375,15772.6298828125,15946.5400390625,0],["2021-01-26",15955.16015625,16023.8701171875,15589.2099609375,15658.849609375,0],["2021-01-27",15711.759765625,15837.4697265625,15642.1201171875,15701.4501953125,0],["2021-01-28",15519.849609375,15557.01953125,15367.4501953125,15415.8798828125,0],["2021-01-29",15544.3603515625,15603.41015625,15138.3095703125,15138.3095703125,0],["2021-02-01",15176.5595703125,15429.98046875,15089.9599609375,15410.08984375,0],["2021-02-02",15546.6904296875,15838.150390625,15546.6904296875,15760.0498046875,0],["2021-02-03",15828.6396484375,15896.400390625,15741.16015625,15771.3203125,0],["2021-02-04",15697.75,15801.3701171875,15606.740234375,15706.2197265625,0],["2021-02-05",15805.759765625,15938.08984375,15774.33984375,15802.400390625,0],["2021-02-17",16197.4501953125,16406.779296875,16197.4501953125,16362.2900390625,0],["2021-02-18",16366.23046875,16517.73046875,16323.2197265625,16424.509765625,0],["2021-02-19",16376.91015625,16382.7001953125,16211.25,16341.3798828125,0],["2021-02-22",16445.869140625,16579.169921875,16410.16015625,16410.16015625,0],["2021-02-23",16320.8798828125,16467.75,16211.75,16443.400390625,0],["2021-02-24",16329.5400390625,16456.939453125,16212.5302734375,16212.5302734375,0],["2021-02-25",16376.7998046875,16474.05078125,16322.26953125,16452.1796875,0],["2021-02-26",16190.0400390625,16190.0400390625,15953.7998046875,15953.7998046875,0],["2021-03-02",16127.8701171875,16262.91015625,15946.8798828125,15946.8798828125,0],["2021-03-03",15992.3203125,16211.73046875,15884.5498046875,16211.73046875,0],["2021-03-04",16091.75,16091.75,15840.990234375,15906.41015625,0],["2021-03-05",15759.580078125,15934.4296875,15636.4296875,15855.23046875,0],["2021-03-08",15943.3701171875,16074.9697265625,15816.5,15820.1103515625,0],["2021-03-09",15715.0703125,15864.259765625,15657.919921875,15853.08984375,0],["2021-03-10",15921.4501953125,15986.0703125,15857.3203125,15911.669921875,0],["2021-03-11",15947.2099609375,16216.2197265625,15947.2099609375,16179.5595703125,0],["2021-03-12",16241.5498046875,16298.0302734375,16166.349609375,16255.1796875,0],["2021-03-15",16256.580078125,16281.91015625,16194.91015625,16249.330078125,0],["2021-03-16",16253.9296875,16340.66015625,16244.990234375,16313.16015625,0],["2021-03-17",16312.98046875,16349.2099609375,16166.349609375,16215.8203125,0],["2021-03-18",16264.6103515625,16410.01953125,16264.6103515625,16287.83984375,0],["2021-03-19",16186.4599609375,16186.4599609375,16022.169921875,16070.240234375,0],["2021-03-22",16065.5,16235.6298828125,15983.76953125,16189.2197265625,0],["2021-03-23",16250.2001953125,16351.3798828125,16166.2900390625,16177.58984375,0],["2021-03-24",15994.9599609375,16125.5400390625,15967.9501953125,16032.1201171875,0],["2021-03-25",16010.5400390625,16146.580078125,15944.9599609375,16060.1396484375,0],["2021-03-26",16140.3701171875,16325.6201171875,16140.3701171875,16305.8798828125,0],["2021-03-29",16411.669921875,16520.890625,16411.669921875,16475.970703125,0],["2021-03-30",16490.310546875,16556.189453125,16438.400390625,16554.900390625,0],["2021-03-31",16529.23046875,16550.19921875,16427.19921875,16431.130859375,0],["2021-04-01",16538.279296875,16602.470703125,16496.16015625,16571.279296875,0],["2021-04-07",16771.349609375,16816.33984375,16715.3203125,16815.359375,0],["2021-04-08",16786.560546875,16926.720703125,16735.779296875,16926.439453125,0],["2021-04-09",16974.279296875,17016.130859375,16815.58984375,16854.099609375,0],["2021-04-12",16908.55078125,16979.349609375,16793.5390625,16859.69921875,0],["2021-04-13",16872.400390625,17041.369140625,16802.220703125,16824.91015625,0],["2021-04-14",16869.779296875,16935.390625,16559.5703125,16865.970703125,0],["2021-04-15",16851.060546875,17076.73046875,16851.060546875,17076.73046875,0],["2021-04-16",17028.349609375,17158.810546875,16998.91015625,17158.810546875,0],["2021-04-19",17141.25,17294.150390625,17135.51953125,17263.279296875,0],["2021-04-20",17231.580078125,17323.869140625,17175.01953125,17323.869140625,0],["2021-04-21",17282.759765625,17282.759765625,17167.390625,17202.109375,0],["2021-04-22",17302.73046875,17428.150390625,17066.169921875,17096.970703125,0],["2021-04-23",17117.490234375,17300.26953125,17055.48046875,17300.26953125,0],["2021-04-26",17378.359375,17572.2890625,17378.359375,17572.2890625,0],["2021-04-27",17586.01953125,17630.189453125,17489.7109375,17595.900390625,0],["2021-04-28",17610.720703125,17628.810546875,17497.740234375,17567.529296875,0],["2021-04-29",17646.9296875,17709.23046875,17548.30078125,17566.66015625,0],["2021-05-03",17505.51953125,17546.939453125,17222.349609375,17222.349609375,0],["2021-05-04",17249.560546875,17328.55078125,16647.609375,16933.779296875,0],["2021-05-05",16968.75,17052.19921875,16843.439453125,16843.439453125,0],["2021-05-06",16925.51953125,17088.73046875,16764.7109375,16994.359375,0],["2021-05-07",17032.23046875,17285.0,17032.23046875,17285.0,0],["2021-05-10",17274.23046875,17304.470703125,17188.150390625,17235.609375,0],["2021-05-11",17137.189453125,17137.189453125,16460.869140625,16583.130859375,0],["2021-05-12",16515.880859375,16552.630859375,15165.26953125,15902.3701171875,0],["2021-05-13",15668.330078125,16031.9296875,15368.5400390625,15670.099609375,0],["2021-05-14",15819.240234375,16075.48046875,15702.099609375,15827.08984375,0],["2021-05-17",15554.990234375,15719.740234375,15159.8603515625,15353.8896484375,0],["2021-05-18",15564.9599609375,16153.76953125,15564.9599609375,16145.98046875,0],["2021-05-19",16112.2099609375,16273.98046875,16009.759765625,16132.66015625,0],["2021-05-20",16122.51953125,16154.080078125,15943.4501953125,16042.3603515625,0],["2021-05-21",16136.8603515625,16431.140625,16136.8603515625,16302.0595703125,0],["2021-05-24",16246.51953125,16397.58984375,16136.9697265625,16338.2900390625,0],["2021-05-25",16444.75,16657.599609375,16444.75,16595.669921875,0],["2021-05-26",16645.169921875,16706.2890625,16523.23046875,16643.689453125,0],["2021-05-27",16591.69921875,16601.609375,16419.419921875,16601.609375,0],["2021-05-28",16690.0390625,16889.009765625,16690.0390625,16870.859375,0],["2021-05-31",16948.470703125,17113.330078125,16939.91015625,17068.4296875,0],["2021-06-01",17098.490234375,17184.30078125,17060.44921875,17162.380859375,0],["2021-06-02",17192.91015625,17274.66015625,17056.419921875,17165.0390625,0],["2021-06-03",17201.30078125,17311.279296875,17198.890625,17246.16015625,0],["2021-06-04",17225.060546875,17225.060546875,17084.490234375,17147.41015625,0],["2021-06-07",17176.08984375,17189.23046875,16775.849609375,17083.91015625,0],["2021-06-08",17094.33984375,17181.51953125,17056.529296875,17076.2109375,0],["2021-06-09",17082.51953125,17082.51953125,16907.4296875,16966.220703125,0],["2021-06-10",17024.5390625,17159.220703125,16978.009765625,17159.220703125,0],["2021-06-11",17200.44921875,17278.55078125,17193.609375,17213.51953125,0],["2021-06-15",17279.69921875,17371.2890625,17279.69921875,17371.2890625,0],["2021-06-16",17357.369140625,17398.220703125,17275.01953125,17307.859375,0],["2021-06-17",17254.83984375,17390.609375,17150.51953125,17390.609375,0],["2021-06-18",17384.740234375,17417.5,17318.5390625,17318.5390625,0],["2021-06-21",17305.490234375,17305.490234375,17023.310546875,17062.98046875,0],["2021-06-22",17162.7109375,17270.470703125,17075.55078125,17075.55078125,0],["2021-06-23",17127.58984375,17375.7890625,17127.58984375,17336.7109375,0],["2021-06-24",17358.5703125,17439.630859375,17319.890625,17407.9609375,0],["2021-06-25",17471.0703125,17597.330078125,17471.0703125,17502.990234375,0],["2021-06-28",17531.8203125,17595.509765625,17481.23046875,17590.970703125,0],["2021-06-29",17621.150390625,17713.240234375,17541.140625,17598.189453125,0],["2021-06-30",17648.25,17797.26953125,17648.25,17755.4609375,0],["2021-07-01",17801.189453125,17863.900390625,17644.359375,17713.939453125,0],["2021-07-02",17745.689453125,17795.880859375,17676.98046875,17710.150390625,0],["2021-07-05",17783.80078125,17945.51953125,17783.80078125,17919.330078125,0],["2021-07-06",17929.220703125,18008.369140625,17895.779296875,17913.0703125,0],["2021-07-07",17901.25,17933.619140625,17756.8203125,17850.689453125,0],["2021-07-08",17880.900390625,17935.109375,17742.080078125,17866.08984375,0],["2021-07-09",17778.119140625,17778.119140625,17597.4609375,17661.48046875,0],["2021-07-12",17843.30078125,17947.900390625,17759.900390625,17814.330078125,0],["2021-07-13",17931.470703125,18018.0390625,17786.759765625,17847.51953125,0],["2021-07-14",17892.509765625,17940.859375,17716.439453125,17845.75,0],["2021-07-15",17878.779296875,18034.189453125,17878.779296875,18034.189453125,0],["2021-07-16",17839.580078125,17926.380859375,17779.609375,17895.25,0],["2021-07-19",17854.349609375,17854.349609375,17708.150390625,17789.25,0],["2021-07-20",17724.919921875,17724.919921875,17500.689453125,17528.740234375,0],["2021-07-21",17593.599609375,17707.560546875,17352.240234375,17458.7890625,0],["2021-07-22",17482.810546875,17667.380859375,17482.810546875,17572.330078125,0],["2021-07-23",17603.94921875,17672.599609375,17511.859375,17572.919921875,0],["2021-07-26",17554.9296875,17637.359375,17403.560546875,17403.560546875,0],["2021-07-27",17394.76953125,17459.349609375,17264.5,17269.869140625,0],["2021-07-28",17252.869140625,17252.869140625,16893.69921875,17135.220703125,0],["2021-07-29",17216.580078125,17402.810546875,17190.48046875,17402.810546875,0],["2021-07-30",17414.76953125,17429.009765625,17237.669921875,17247.41015625,0],["2021-08-02",17256.609375,17503.279296875,17231.220703125,17503.279296875,0],["2021-08-03",17489.119140625,17553.759765625,17456.19921875,17553.759765625,0],["2021-08-04",17588.640625,17636.109375,17557.1796875,17623.890625,0],["2021-08-05",17624.8203125,17643.970703125,17566.720703125,17603.119140625,0],["2021-08-06",17593.849609375,17593.849609375,17469.6796875,17526.279296875,0],["2021-08-09",17505.009765625,17510.08984375,17350.150390625,17485.150390625,0],["2021-08-10",17492.44921875,17524.91015625,17305.060546875,17323.640625,0],["2021-08-11",17308.619140625,17327.19921875,17090.25,17227.1796875,0],["2021-08-12",17221.349609375,17233.109375,17139.2109375,17219.939453125,0],["2021-08-13",17216.33984375,17216.33984375,16978.109375,16982.109375,0],["2021-08-16",16941.330078125,16983.58984375,16773.5703125,16858.76953125,0],["2021-08-17",16841.619140625,16870.55078125,16657.630859375,16661.359375,0],["2021-08-18",16630.990234375,16826.26953125,16418.5390625,16826.26953125,0],["2021-08-19",16777.779296875,16777.779296875,16375.400390625,16375.400390625,0],["2021-08-20",16426.98046875,16507.109375,16248.080078125,16341.9404296875,0],["2021-08-23",16459.130859375,16785.2890625,16459.130859375,16741.83984375,0],["2021-08-24",16830.630859375,16904.30078125,16779.900390625,16818.73046875,0],["2021-08-25",16821.080078125,17045.859375,16821.080078125,17045.859375,0],["2021-08-26",17177.390625,17201.419921875,16984.689453125,17066.9609375,0],["2021-08-27",17061.099609375,17229.890625,17000.259765625,17209.9296875,0],["2021-08-30",17244.619140625,17396.51953125,17244.619140625,17396.51953125,0],["2021-08-31",17384.609375,17490.2890625,17207.5703125,17490.2890625,0],["2021-09-01",17463.80078125,17503.9296875,17415.51953125,17473.990234375,0],["2021-09-02",17455.919921875,17523.16015625,17319.759765625,17319.759765625,0],["2021-09-03",17380.51953125,17540.779296875,17380.51953125,17516.919921875,0],["2021-09-06",17534.05078125,17633.669921875,17461.0703125,17495.30078125,0],["2021-09-07",17534.380859375,17559.2109375,17388.369140625,17428.869140625,0],["2021-09-08",17411.529296875,17447.580078125,17167.080078125,17270.490234375,0],["2021-09-09",17175.0390625,17319.08984375,17122.94921875,17304.330078125,0],["2021-09-10",17270.279296875,17474.5703125,17270.279296875,17474.5703125,0],["2021-09-13",17452.16015625,17482.5703125,17387.5703125,17446.310546875,0],["2021-09-14",17463.779296875,17529.470703125,17424.5390625,17434.900390625,0],["2021-09-15",17434.01953125,17439.75,17316.51953125,17354.0,0],["2021-09-16",17332.33984375,17411.369140625,17254.099609375,17278.69921875,0],["2021-09-17",17279.2890625,17408.7109375,17235.44921875,17276.7890625,0],["2021-09-22",17196.7890625,17196.7890625,16838.580078125,16925.8203125,0],["2021-09-23",16998.0703125,17145.25,16998.0703125,17078.220703125,0],["2021-09-24",17130.740234375,17273.58984375,17130.740234375,17260.189453125,0],["2021-09-27",17278.109375,17335.990234375,17235.6796875,17313.76953125,0],["2021-09-28",17286.890625,17286.890625,17113.470703125,17181.439453125,0],["2021-09-29",17127.859375,17127.859375,16801.779296875,16855.4609375,0],["2021-09-30",16886.5703125,16994.2109375,16767.19921875,16934.76953125,0],["2021-10-01",16883.0,16883.0,16503.740234375,16570.890625,0],["2021-10-04",16600.51953125,16680.2890625,16380.0595703125,16408.349609375,0],["2021-10-05",16362.26953125,16460.75,16162.169921875,16460.75,0],["2021-10-06",16488.2109375,16568.2109375,16303.6298828125,16393.16015625,0],["2021-10-07",16465.5703125,16731.580078125,16465.5703125,16713.859375,0],["2021-10-08",16742.349609375,16771.7109375,16605.490234375,16640.4296875,0],["2021-10-12",16589.720703125,16589.720703125,16349.490234375,16462.83984375,0],["2021-10-13",16480.98046875,16543.330078125,16328.4697265625,16347.990234375,0],["2021-10-14",16392.509765625,16519.9609375,16347.8798828125,16387.279296875,0],["2021-10-15",16426.759765625,16781.189453125,16426.759765625,16781.189453125,0],["2021-10-18",16816.939453125,16862.029296875,16695.890625,16705.4609375,0],["2021-10-19",16791.119140625,16916.720703125,16772.150390625,16900.669921875,0],["2021-10-20",16936.19921875,16973.859375,16855.810546875,16887.8203125,0],["2021-10-21",16904.4609375,17026.890625,16873.990234375,16889.509765625,0],["2021-10-22",16900.3203125,16932.890625,16800.490234375,16888.740234375,0],["2021-10-25",16879.33984375,16930.98046875,16784.109375,16894.240234375,0],["2021-10-26",16909.3203125,17067.150390625,16909.3203125,17034.33984375,0],["2021-10-27",17037.369140625,17079.599609375,16973.16015625,17074.55078125,0],["2021-10-28",17081.169921875,17104.859375,16994.369140625,17041.630859375,0],["2021-10-29",17058.0390625,17073.970703125,16920.6796875,16987.41015625,0],["2021-11-01",17021.76953125,17119.4296875,17021.76953125,17068.240234375,0],["2021-11-02",17094.419921875,17237.08984375,17026.630859375,17065.970703125,0],["2021-11-03",17087.890625,17153.759765625,17080.509765625,17122.16015625,0],["2021-11-04",17158.279296875,17219.650390625,17061.4609375,17078.859375,0],["2021-11-05",17097.16015625,17296.900390625,17097.16015625,17296.900390625,0],["2021-11-08",17323.390625,17415.30078125,17279.4609375,17415.30078125,0],["2021-11-09",17433.099609375,17581.51953125,17433.099609375,17541.359375,0],["2021-11-10",17549.08984375,17575.439453125,17489.869140625,17559.650390625,0],["2021-11-11",17527.1796875,17527.1796875,17403.48046875,17452.51953125,0],["2021-11-12",17479.55078125,17602.05078125,17479.55078125,17518.130859375,0],["2021-11-15",17560.51953125,17683.189453125,17560.51953125,17634.470703125,0],["2021-11-16",17639.9609375,17708.099609375,17629.80078125,17693.130859375,0],["2021-11-17",17705.2890625,17764.0390625,17669.580078125,17764.0390625,0],["2021-11-18",17767.060546875,17841.369140625,17748.2109375,17841.369140625,0],["2021-11-19",17864.189453125,17986.1796875,17786.05078125,17818.310546875,0],["2021-11-22",17828.529296875,17857.73046875,17790.640625,17803.5390625,0],["2021-11-23",17797.900390625,17797.900390625,17650.0703125,17666.119140625,0],["2021-11-24",17680.16015625,17722.890625,17588.779296875,17642.51953125,0],["2021-11-25",17686.119140625,17724.5,17609.509765625,17654.189453125,0],["2021-11-26",17641.7890625,17641.7890625,17330.439453125,17369.390625,0],["2021-11-29",17320.009765625,17415.630859375,17167.240234375,17328.08984375,0],["2021-11-30",17369.7890625,17535.23046875,17369.7890625,17427.759765625,0],["2021-12-01",17428.609375,17626.2109375,17374.58984375,17585.990234375,0],["2021-12-02",17575.91015625,17741.55078125,17559.439453125,17724.880859375,0],["2021-12-03",17720.9296875,17781.140625,17670.3203125,17697.140625,0],["2021-12-06",17650.669921875,17763.419921875,17585.94921875,17688.2109375,0],["2021-12-07",17734.189453125,17796.919921875,17642.3203125,17796.919921875,0],["2021-12-08",17845.060546875,17988.880859375,17832.419921875,17832.419921875,0],["2021-12-09",17880.41015625,17925.119140625,17807.119140625,17914.119140625,0],["2021-12-10",17893.2890625,17893.2890625,17767.80078125,17826.259765625,0],["2021-12-13",17841.029296875,17919.349609375,17767.599609375,17767.599609375,0],["2021-12-14",17754.380859375,17754.380859375,17566.990234375,17599.369140625,0],["2021-12-15",17592.869140625,17678.779296875,17556.869140625,17660.099609375,0],["2021-12-16",17719.060546875,17814.3203125,17719.060546875,17785.740234375,0],["2021-12-17",17744.5390625,17822.740234375,17718.26953125,17812.58984375,0],["2021-12-20",17812.810546875,17812.810546875,17646.390625,17669.109375,0],["2021-12-21",17686.83984375,17825.890625,17652.3203125,17789.26953125,0],["2021-12-22",17805.740234375,17870.16015625,17799.720703125,17826.830078125,0],["2021-12-23",17855.779296875,17960.990234375,17855.779296875,17946.66015625,0],["2021-12-24",17966.349609375,18039.849609375,17953.5703125,17961.640625,0],["2021-12-27",17975.41015625,18099.779296875,17975.41015625,18048.939453125,0],["2021-12-28",18099.7109375,18197.359375,18099.7109375,18196.810546875,0],["2021-12-29",18209.140625,18283.25,18192.859375,18248.279296875,0],["2021-12-30",18270.0,18291.25,18216.44921875,18218.83984375,0],["2022-01-03",18260.23046875,18379.689453125,18238.470703125,18270.509765625,0],["2022-01-04",18395.140625,18526.349609375,18395.140625,18526.349609375,0],["2022-01-05",18598.130859375,18619.609375,18446.51953125,18499.9609375,0],["2022-01-06",18395.720703125,18427.150390625,18253.8203125,18367.919921875,0],["2022-01-07",18388.16015625,18444.119140625,18134.41015625,18169.759765625,0],["2022-01-10",18095.390625,18243.259765625,18043.970703125,18239.380859375,0],["2022-01-11",18266.5390625,18293.529296875,18135.4296875,18288.2109375,0],["2022-01-12",18348.390625,18394.69921875,18255.380859375,18375.400390625,0],["2022-01-13",18356.2109375,18459.73046875,18346.810546875,18436.9296875,0],["2022-01-14",18509.0,18509.0,18213.439453125,18403.330078125,0],["2022-01-17",18512.150390625,18535.419921875,18435.01953125,18525.439453125,0],["2022-01-18",18492.810546875,18575.41015625,18378.640625,18378.640625,0],["2022-01-19",18275.1796875,18359.140625,18199.349609375,18227.4609375,0],["2022-01-20",18212.259765625,18292.140625,18125.19921875,18218.279296875,0],["2022-01-21",18113.939453125,18113.939453125,17851.390625,17899.30078125,0],["2022-01-24",17843.330078125,18004.44921875,17682.330078125,17989.0390625,0],["2022-01-25",17890.7109375,17890.7109375,17645.66015625,17701.119140625,0],["2022-01-26",17657.970703125,17776.419921875,17633.029296875,17674.400390625,0],["2022-02-07",17750.69921875,17900.30078125,17712.349609375,17900.30078125,0],["2022-02-08",17955.94921875,18063.55078125,17955.94921875,17966.560546875,0],["2022-02-09",18060.330078125,18168.599609375,18039.23046875,18151.759765625,0],["2022-02-10",18217.2890625,18338.05078125,18145.0390625,18338.05078125,0],["2022-02-11",18258.810546875,18310.939453125,18191.75,18310.939453125,0],["2022-02-14",18182.73046875,18182.73046875,17965.220703125,17997.669921875,0],["2022-02-15",17978.439453125,18085.91015625,17942.6796875,17951.810546875,0],["2022-02-16",18109.169921875,18233.7890625,18109.169921875,18231.470703125,0],["2022-02-17",18213.30078125,18330.630859375,18190.240234375,18268.5703125,0],["2022-02-18",18250.369140625,18262.9609375,18098.51953125,18232.349609375,0],["2022-02-21",18196.400390625,18253.099609375,18129.650390625,18221.490234375,0],["2022-02-22",18159.509765625,18159.509765625,17840.380859375,17969.2890625,0],["2022-02-23",17954.75,18109.279296875,17954.75,18055.73046875,0],["2022-02-24",17939.529296875,17939.529296875,17561.0703125,17594.55078125,0],["2022-02-25",17617.359375,17737.3203125,17554.970703125,17652.1796875,0],["2022-03-01",17657.5,17944.5,17657.5,17898.25,0],["2022-03-02",17864.109375,17918.98046875,17784.640625,17867.599609375,0],["2022-03-03",17932.150390625,18026.029296875,17906.240234375,17934.400390625,0],["2022-03-04",17845.009765625,17845.009765625,17710.5390625,17736.51953125,0],["2022-03-07",17581.5703125,17581.5703125,17135.6796875,17178.689453125,0],["2022-03-08",17000.0,17113.669921875,16764.779296875,16825.25,0],["2022-03-09",16944.080078125,17072.740234375,16944.080078125,17015.359375,0],["2022-03-10",17224.73046875,17478.4296875,17224.73046875,17433.19921875,0],["2022-03-11",17373.8203125,17373.900390625,17239.900390625,17264.740234375,0],["2022-03-14",17287.900390625,17363.0390625,17217.580078125,17263.0390625,0],["2022-03-15",17177.26953125,17177.26953125,16911.94921875,16926.060546875,0],["2022-03-16",17007.580078125,17085.76953125,16808.4296875,16940.830078125,0],["2022-03-17",17172.810546875,17472.94921875,17172.810546875,17448.220703125,0],["2022-03-18",17439.91015625,17472.380859375,17359.5,17456.51953125,0],["2022-03-21",17503.94921875,17603.990234375,17503.94921875,17560.359375,0],["2022-03-22",17512.41015625,17573.2890625,17468.55078125,17559.7109375,0],["2022-03-23",17581.619140625,17738.689453125,17581.619140625,17731.369140625,0],["2022-03-24",17711.169921875,17711.169921875,17603.220703125,17699.060546875,0],["2022-03-25",17695.80078125,17747.130859375,17633.859375,17676.94921875,0],["2022-03-28",17510.150390625,17527.150390625,17368.66015625,17520.009765625,0],["2022-03-29",17568.3203125,17585.91015625,17493.009765625,17548.66015625,0],["2022-03-30",17572.900390625,17770.0703125,17572.900390625,17740.560546875,0],["2022-03-31",17754.099609375,17767.810546875,17682.529296875,17693.470703125,0],["2022-04-01",17657.759765625,17657.759765625,17465.609375,17625.58984375,0],["2022-04-06",17484.189453125,17528.990234375,17381.0703125,17522.5,0],["2022-04-07",17430.130859375,17438.599609375,17178.630859375,17178.630859375,0],["2022-04-08",17210.400390625,17316.689453125,17210.400390625,17284.5390625,0],["2022-04-11",17273.05078125,17316.349609375,17046.669921875,17048.369140625,0],["2022-04-12",17005.83984375,17100.849609375,16905.130859375,16990.91015625,0],["2022-04-13",17080.400390625,17333.2109375,17080.400390625,17301.650390625,0],["2022-04-14",17353.25,17374.140625,17245.650390625,17245.650390625,0],["2022-04-15",17139.33984375,17141.330078125,17004.1796875,17004.1796875,0],["2022-04-18",16958.66015625,16999.359375,16845.509765625,16898.869140625,0],["2022-04-19",16926.33984375,17106.259765625,16926.33984375,16993.400390625,0],["2022-04-20",17057.130859375,17148.880859375,16983.55078125,17148.880859375,0],["2022-04-21",17159.880859375,17213.66015625,17106.369140625,17127.94921875,0],["2022-04-22",17088.759765625,17088.759765625,16923.869140625,17025.08984375,0],["2022-04-25",16912.30078125,16912.30078125,16579.890625,16620.900390625,0],["2022-04-26",16677.83984375,16729.470703125,16582.109375,16644.7890625,0],["2022-04-27",16427.3203125,16427.3203125,16219.41015625,16303.349609375,0],["2022-04-28",16350.7197265625,16455.5703125,16256.8798828125,16419.380859375,0],["2022-04-29",16599.83984375,16663.66015625,16521.939453125,16592.1796875,0],["2022-05-03",16593.2109375,16604.869140625,16465.990234375,16498.900390625,0],["2022-05-04",16531.369140625,16617.060546875,16514.30078125,16565.830078125,0],["2022-05-05",16689.98046875,16783.779296875,16650.810546875,16696.119140625,0],["2022-05-06",16491.109375,16491.109375,16312.169921875,16408.19921875,0],["2022-05-09",16345.83984375,16345.83984375,16048.919921875,16048.919921875,0],["2022-05-10",15891.400390625,16071.5,15734.4404296875,16061.7001953125,0],["2022-05-11",16053.75,16081.150390625,15953.26953125,16006.25,0],["2022-05-12",15943.6201171875,15943.6201171875,15616.6796875,15616.6796875,0],["2022-05-13",15687.150390625,15860.6904296875,15687.150390625,15832.5400390625,0],["2022-05-16",15943.6904296875,16032.849609375,15847.4599609375,15901.0400390625,0],["2022-05-17",15915.9296875,16085.849609375,15915.9296875,16056.08984375,0],["2022-05-18",16174.7802734375,16316.580078125,16172.7998046875,16296.8603515625,0],["2022-05-19",16111.490234375,16111.490234375,15892.73046875,16020.3203125,0],["2022-05-20",16061.919921875,16181.66015625,16058.2001953125,16144.849609375,0],["2022-05-23",16193.919921875,16249.4501953125,16125.4501953125,16156.41015625,0],["2022-05-24",16166.5703125,16219.7998046875,15963.6298828125,15963.6298828125,0],["2022-05-25",15987.740234375,16169.1796875,15980.900390625,16104.0302734375,0],["2022-05-26",16128.2099609375,16179.009765625,15949.6103515625,15968.830078125,0],["2022-05-27",16075.91015625,16266.2197265625,16075.91015625,16266.2197265625,0],["2022-05-30",16368.9296875,16610.619140625,16368.9296875,16610.619140625,0],["2022-05-31",16561.6796875,16807.76953125,16493.0703125,16807.76953125,0],["2022-06-01",16718.91015625,16811.0390625,16649.91015625,16675.08984375,0],["2022-06-02",16605.4609375,16617.259765625,16540.55078125,16552.5703125,0],["2022-06-06",16570.890625,16654.119140625,16509.009765625,16605.9609375,0],["2022-06-07",16593.75,16593.75,16465.869140625,16512.880859375,0],["2022-06-08",16538.669921875,16702.990234375,16538.669921875,16670.509765625,0],["2022-06-09",16643.94921875,16643.94921875,16557.5390625,16621.33984375,0],["2022-06-10",16581.810546875,16581.810546875,16403.330078125,16460.119140625,0],["2022-06-13",16295.0703125,16295.0703125,16055.8896484375,16070.98046875,0],["2022-06-14",15975.169921875,16067.7998046875,15869.0595703125,16047.3701171875,0],["2022-06-15",16025.83984375,16106.75,15981.5595703125,15999.25,0],["2022-06-16",16098.2900390625,16209.25,15838.2900390625,15838.6103515625,0],["2022-06-17",15794.16015625,15794.16015625,15573.3798828125,15641.259765625,0],["2022-06-20",15649.2001953125,15667.6796875,15367.580078125,15367.580078125,0],["2022-06-21",15427.330078125,15728.6396484375,15427.330078125,15728.6396484375,0],["2022-06-22",15687.4599609375,15687.4599609375,15346.9501953125,15347.75,0],["2022-06-23",15305.509765625,15380.2802734375,15102.400390625,15176.4404296875,0],["2022-06-24",15232.33984375,15424.3701171875,15232.33984375,15303.3203125,0],["2022-06-27",15409.080078125,15656.349609375,15409.080078125,15548.009765625,0],["2022-06-28",15519.5595703125,15533.33984375,15375.650390625,15439.919921875,0],["2022-06-29",15365.5400390625,15365.5400390625,15218.0703125,15240.1298828125,0],["2022-06-30",15146.919921875,15147.76953125,14825.73046875,14825.73046875,0],["2022-07-01",14812.1298828125,14812.1298828125,14336.0302734375,14343.080078125,0],["2022-07-04",14237.830078125,14412.4697265625,14167.099609375,14217.0595703125,0],["2022-07-05",14345.5400390625,14488.7998046875,14100.8896484375,14349.2001953125,0],["2022-07-06",14289.669921875,14319.3203125,13985.509765625,13985.509765625,0],["2022-07-07",14052.1796875,14355.150390625,13951.8095703125,14336.26953125,0],["2022-07-08",14462.5,14552.419921875,14373.83984375,14464.5302734375,0],["2022-07-11",14478.3095703125,14525.0302734375,14313.9404296875,14340.5302734375,0],["2022-07-12",14235.6298828125,14235.6298828125,13928.66015625,13950.6201171875,0],["2022-07-13",14194.9404296875,14403.509765625,14194.9404296875,14324.6796875,0],["2022-07-14",14252.01953125,14450.4697265625,14159.3896484375,14438.51953125,0],["2022-07-15",14483.9599609375,14579.73046875,14378.330078125,14550.6201171875,0],["2022-07-18",14589.099609375,14719.6396484375,14589.099609375,14719.6396484375,0],["2022-07-19",14638.4501953125,14720.1298828125,14598.990234375,14694.080078125,0],["2022-07-20",14810.400390625,14906.9501953125,14694.2001953125,14733.2197265625,0],["2022-07-21",14744.169921875,14937.7001953125,14716.01953125,14937.7001953125,0],["2022-07-22",14953.26953125,14996.240234375,14902.3203125,14949.3603515625,0],["2022-07-25",14902.25,14968.23046875,14851.3701171875,14936.330078125,0],["2022-07-26",14912.41015625,14912.41015625,14750.7099609375,14806.7802734375,0],["2022-07-27",14791.7099609375,14921.58984375,14717.01953125,14921.58984375,0],["2022-07-28",14978.9501953125,15031.990234375,14849.9404296875,14891.900390625,0],["2022-07-29",14950.1796875,15035.26953125,14929.490234375,15000.0703125,0],["2022-08-01",14982.26953125,14994.3603515625,14886.8095703125,14981.6904296875,0],["2022-08-02",14860.9404296875,14860.9404296875,14663.4599609375,14747.23046875,0],["2022-08-03",14757.509765625,14777.01953125,14673.349609375,14777.01953125,0],["2022-08-04",14741.4697265625,14766.5703125,14545.6904296875,14702.2001953125,0],["2022-08-05",14802.33984375,15041.41015625,14802.33984375,15036.0400390625,0],["2022-08-08",14972.2099609375,15034.8701171875,14908.169921875,15020.41015625,0],["2022-08-09",14965.1201171875,15077.6298828125,14905.23046875,15050.2802734375,0],["2022-08-10",14940.759765625,14982.330078125,14890.5498046875,14939.01953125,0],["2022-08-11",15087.58984375,15204.7900390625,15087.58984375,15197.849609375,0],["2022-08-12",15203.91015625,15298.419921875,15198.9296875,15288.9697265625,0],["2022-08-15",15332.919921875,15437.23046875,15315.1201171875,15417.349609375,0],["2022-08-16",15435.0400390625,15451.830078125,15392.490234375,15420.5703125,0],["2022-08-17",15423.4404296875,15475.8896484375,15390.83984375,15465.4501953125,0],["2022-08-18",15384.73046875,15396.759765625,15311.2197265625,15396.759765625,0],["2022-08-19",15394.3603515625,15458.4501953125,15346.259765625,15408.7802734375,0],["2022-08-22",15375.2001953125,15375.2001953125,15229.3603515625,15245.1396484375,0],["2022-08-23",15225.169921875,15225.169921875,15086.4296875,15095.8896484375,0],["2022-08-24",15112.150390625,15183.9599609375,15053.51953125,15069.1904296875,0],["2022-08-25",15105.3095703125,15244.0595703125,15105.3095703125,15200.0400390625,0],["2022-08-26",15221.5,15337.25,15221.5,15278.4404296875,0],["2022-08-29",15197.1904296875,15197.1904296875,14843.7197265625,14926.1904296875,0],["2022-08-30",14919.669921875,15027.5,14911.9697265625,14953.6298828125,0],["2022-08-31",14912.1201171875,15095.4404296875,14874.330078125,15095.4404296875,0],["2022-09-01",14981.0,14981.0,14773.1904296875,14801.8603515625,0],["2022-09-02",14790.2802734375,14817.400390625,14673.0400390625,14673.0400390625,0],["2022-09-05",14670.1796875,14753.0302734375,14632.7900390625,14661.099609375,0],["2022-09-06",14705.16015625,14789.3095703125,14623.2197265625,14677.2001953125,0],["2022-09-07",14557.8603515625,14557.8603515625,14397.1201171875,14410.0498046875,0],["2022-09-08",14447.08984375,14583.419921875,14447.08984375,14583.419921875,0],["2022-09-12",14711.33984375,14856.23046875,14711.33984375,14807.4296875,0],["2022-09-13",14895.8701171875,14949.5595703125,14856.98046875,14894.41015625,0],["2022-09-14",14695.1904296875,14699.7802734375,14522.7001953125,14658.3095703125,0],["2022-09-15",14647.0,14750.2802734375,14624.5498046875,14670.0400390625,0],["2022-09-16",14602.16015625,14602.16015625,14521.650390625,14561.759765625,0],["2022-09-19",14567.26953125,14585.0595703125,14424.330078125,14425.6796875,0],["2022-09-20",14474.9501953125,14558.7197265625,14461.3896484375,14549.2998046875,0],["2022-09-21",14517.33984375,14525.4599609375,14384.1103515625,14424.51953125,0],["2022-09-22",14325.669921875,14325.669921875,14151.7998046875,14284.6298828125,0],["2022-09-23",14231.0302734375,14277.5302734375,14109.7099609375,14118.3798828125,0],["2022-09-26",13993.419921875,13993.419921875,13743.1904296875,13778.1904296875,0],["2022-09-27",13812.990234375,13862.83984375,13732.3203125,13826.58984375,0],["2022-09-28",13816.7001953125,13854.08984375,13466.0703125,13466.0703125,0],["2022-09-29",13550.7001953125,13651.2900390625,13462.5703125,13534.259765625,0],["2022-09-30",13409.650390625,13466.8203125,13274.7197265625,13424.580078125,0],["2022-10-03",13359.259765625,13440.23046875,13273.48046875,13300.48046875,0],["2022-10-04",13447.3603515625,13586.9599609375,13447.3603515625,13576.51953125,0],["2022-10-05",13727.2998046875,13902.01953125,13727.2998046875,13801.4296875,0],["2022-10-06",13865.4501953125,13899.23046875,13814.330078125,13892.0498046875,0],["2022-10-07",13847.51953125,13847.51953125,13684.2099609375,13702.2802734375,0],["2022-10-11",13394.1201171875,13394.1201171875,13106.0302734375,13106.0302734375,0],["2022-10-12",13076.91015625,13130.73046875,12991.58984375,13081.240234375,0],["2022-10-13",13108.400390625,13111.3896484375,12809.4296875,12810.73046875,0],["2022-10-14",13023.7099609375,13221.8701171875,13023.7099609375,13128.1201171875,0],["2022-10-17",12988.830078125,12988.830078125,12814.8203125,12966.0498046875,0],["2022-10-18",13075.0498046875,13143.150390625,12978.1298828125,13124.6796875,0],["2022-10-19",13096.349609375,13155.6201171875,12976.759765625,12976.759765625,0],["2022-10-20",12912.9296875,12946.099609375,12698.91015625,12946.099609375,0],["2022-10-21",12931.2001953125,12954.01953125,12813.599609375,12819.2001953125,0],["2022-10-24",12913.580078125,13027.83984375,12856.76953125,12856.98046875,0],["2022-10-25",12830.2900390625,12843.3095703125,12629.48046875,12666.1201171875,0],["2022-10-26",12666.419921875,12791.9697265625,12635.51953125,12729.0498046875,0],["2022-10-27",12807.6904296875,12954.3203125,12807.6904296875,12926.3701171875,0],["2022-10-28",12874.830078125,12891.3798828125,12723.98046875,12788.419921875,0],["2022-10-31",12862.3701171875,12977.6103515625,12826.33984375,12949.75,0],["2022-11-01",12933.1201171875,13062.900390625,12907.6103515625,13037.2099609375,0],["2022-11-02",13033.150390625,13100.169921875,13014.0400390625,13100.169921875,0],["2022-11-03",12985.5498046875,12991.3701171875,12905.349609375,12986.599609375,0],["2022-11-04",12941.7802734375,13029.9404296875,12868.25,13026.7099609375,0],["2022-11-07",13109.349609375,13246.58984375,13103.349609375,13223.73046875,0],["2022-11-08",13274.91015625,13389.25,13274.91015625,13347.759765625,0],["2022-11-09",13410.1904296875,13638.8095703125,13410.1904296875,13638.8095703125,0],["2022-11-10",13556.509765625,13559.400390625,13463.849609375,13503.759765625,0],["2022-11-11",13878.9501953125,14045.509765625,13878.9501953125,14007.5595703125,0],["2022-11-14",14080.91015625,14217.2998046875,14076.9404296875,14174.900390625,0],["2022-11-15",14325.490234375,14568.509765625,14278.5302734375,14546.3095703125,0],["2022-11-16",14637.849609375,14657.66015625,14481.0595703125,14537.349609375,0],["2022-11-17",14489.41015625,14545.8896484375,14383.5498046875,14535.23046875,0],["2022-11-18",14584.3095703125,14669.98046875,14470.48046875,14504.990234375,0],["2022-11-21",14514.7099609375,14530.759765625,14421.650390625,14449.3896484375,0],["2022-11-22",14404.080078125,14542.7900390625,14371.08984375,14542.2001953125,0],["2022-11-23",14595.5,14647.98046875,14573.41015625,14608.5400390625,0],["2022-11-24",14649.7998046875,14784.0,14649.7998046875,14784.0,0],["2022-11-25",14764.9404296875,14835.66015625,14756.009765625,14778.509765625,0],["2022-11-28",14636.900390625,14638.1904296875,14503.1201171875,14556.8701171875,0],["2022-11-29",14503.7900390625,14716.580078125,14449.0498046875,14709.6396484375,0],["2022-11-30",14678.23046875,14879.5498046875,14678.23046875,14879.5498046875,0],["2022-12-01",15059.919921875,15152.3798828125,14998.0302734375,15012.7998046875,0],["2022-12-02",14933.2001953125,15021.73046875,14921.0595703125,14970.6796875,0],["2022-12-05",14972.169921875,15088.0595703125,14969.9697265625,14980.740234375,0],["2022-12-06",14955.2900390625,14957.8203125,14728.8798828125,14728.8798828125,0],["2022-12-07",14708.080078125,14823.150390625,14630.009765625,14630.009765625,0],["2022-12-08",14631.2099609375,14634.16015625,14464.2001953125,14553.0400390625,0],["2022-12-09",14620.26953125,14742.7900390625,14620.26953125,14705.4296875,0],["2022-12-12",14658.4599609375,14658.4599609375,14538.66015625,14612.58984375,0],["2022-12-13",14617.8603515625,14658.7001953125,14515.740234375,14522.9599609375,0],["2022-12-14",14557.5595703125,14739.3603515625,14557.5595703125,14739.3603515625,0],["2022-12-15",14692.919921875,14756.3798828125,14649.5400390625,14734.1298828125,0],["2022-12-16",14554.2099609375,14568.3095703125,14447.76953125,14528.5498046875,0],["2022-12-19",14478.4501953125,14493.7197265625,14411.8095703125,14433.3203125,0],["2022-12-20",14410.75,14451.91015625,14157.990234375,14170.0302734375,0],["2022-12-21",14205.0595703125,14291.98046875,14197.8603515625,14234.400390625,0],["2022-12-22",14323.0400390625,14442.9404296875,14323.0400390625,14442.9404296875,0],["2022-12-23",14318.1201171875,14318.1201171875,14192.98046875,14271.6298828125,0],["2022-12-26",14271.2001953125,14301.1103515625,14253.2001953125,14285.1298828125,0],["2022-12-27",14310.1904296875,14410.240234375,14310.1904296875,14328.4296875,0],["2022-12-28",14249.830078125,14249.830078125,14119.2998046875,14173.099609375,0],["2022-12-29",14097.509765625,14120.5703125,13981.6298828125,14085.01953125,0],["2022-12-30",14183.51953125,14248.900390625,14137.6904296875,14137.6904296875,0],["2023-01-03",14108.16015625,14237.9404296875,14001.9697265625,14224.1201171875,0],["2023-01-04",14186.9501953125,14257.4501953125,14177.9697265625,14199.1298828125,0],["2023-01-05",14285.1201171875,14357.599609375,14270.9296875,14301.0498046875,0],["2023-01-06",14278.51953125,14384.919921875,14278.51953125,14373.33984375,0],["2023-01-09",14504.4697265625,14752.2099609375,14504.4697265625,14752.2099609375,0],["2023-01-10",14796.26953125,14816.1298828125,14728.5595703125,14802.9599609375,0],["2023-01-11",14822.8603515625,14842.740234375,14734.4404296875,14751.4404296875,0],["2023-01-12",14780.580078125,14813.3095703125,14700.73046875,14731.6396484375,0],["2023-01-13",14923.0498046875,14962.3095703125,14822.150390625,14824.1298828125,0],["2023-01-16",14895.259765625,14960.919921875,14895.259765625,14927.009765625,0],["2023-01-17",14922.33984375,14945.23046875,14884.7802734375,14932.9296875,0],["2023-01-30",15291.5302734375,15493.8203125,15291.5302734375,15493.8203125,0],["2023-01-31",15419.2099609375,15441.98046875,15265.2001953125,15265.2001953125,0],["2023-02-01",15346.349609375,15420.1298828125,15291.6796875,15420.1298828125,0],["2023-02-02",15508.830078125,15602.08984375,15496.51953125,15595.16015625,0],["2023-02-03",15591.9501953125,15617.73046875,15504.0302734375,15602.66015625,0],["2023-02-06",15514.7998046875,15514.7998046875,15392.8203125,15392.8203125,0],["2023-02-07",15376.1201171875,15462.099609375,15363.650390625,15400.91015625,0],["2023-02-08",15538.7099609375,15631.2197265625,15520.0498046875,15618.169921875,0],["2023-02-09",15590.0,15617.33984375,15553.83984375,15598.7099609375,0],["2023-02-10",15627.330078125,15628.2998046875,15546.1103515625,15586.650390625,0],["2023-02-13",15564.759765625,15569.990234375,15465.5595703125,15544.2802734375,0],["2023-02-14",15584.740234375,15669.6298828125,15584.740234375,15654.48046875,0],["2023-02-15",15497.669921875,15553.6796875,15388.849609375,15432.8896484375,0],["2023-02-16",15474.4599609375,15585.48046875,15474.4599609375,15550.5,0],["2023-02-17",15503.75,15503.75,15418.4296875,15479.7001953125,0],["2023-02-20",15452.009765625,15575.3203125,15436.66015625,15551.23046875,0],["2023-02-21",15535.6396484375,15567.740234375,15496.73046875,15563.0,0],["2023-02-22",15541.169921875,15541.169921875,15345.9296875,15418.76953125,0],["2023-02-23",15463.4599609375,15657.6298828125,15463.4599609375,15615.41015625,0],["2023-02-24",15669.8798828125,15717.9599609375,15503.7900390625,15503.7900390625,0],["2023-03-01",15435.3798828125,15617.0302734375,15387.3798828125,15598.490234375,0],["2023-03-02",15580.2802734375,15618.0595703125,15492.3701171875,15598.7197265625,0],["2023-03-03",15621.3603515625,15713.419921875,15606.849609375,15608.419921875,0],["2023-03-06",15675.2802734375,15818.8798828125,15675.2802734375,15763.509765625,0],["2023-03-07",15763.8701171875,15879.16015625,15749.0400390625,15857.8896484375,0],["2023-03-08",15819.1796875,15821.490234375,15740.98046875,15818.2001953125,0],["2023-03-09",15827.98046875,15878.75,15770.66015625,15770.66015625,0],["2023-03-10",15729.2900390625,15729.2900390625,15488.7099609375,15526.2001953125,0],["2023-03-13",15514.0302734375,15571.169921875,15349.669921875,15560.490234375,0],["2023-03-14",15517.740234375,15517.740234375,15348.1201171875,15360.419921875,0],["2023-03-15",15425.990234375,15526.73046875,15387.58984375,15387.58984375,0],["2023-03-16",15334.25,15334.25,15186.740234375,15221.1201171875,0],["2023-03-17",15337.9697265625,15452.9599609375,15337.9697265625,15452.9599609375,0],["2023-03-20",15454.75,15488.98046875,15399.0703125,15419.9697265625,0],["2023-03-21",15437.9501953125,15547.9697265625,15437.9501953125,15513.4501953125,0],["2023-03-22",15535.169921875,15760.4599609375,15535.169921875,15760.4599609375,0],["2023-03-23",15711.599609375,15882.75,15680.83984375,15863.9501953125,0],["2023-03-24",15869.83984375,15921.9697265625,15845.990234375,15914.7001953125,0],["2023-03-27",15873.669921875,15902.0595703125,15821.6298828125,15830.3095703125,0],["2023-03-28",15790.7001953125,15846.5400390625,15685.58984375,15701.48046875,0],["2023-03-29",15766.2900390625,15811.2001953125,15681.099609375,15769.759765625,0],["2023-03-30",15824.650390625,15885.2099609375,15791.75,15849.4296875,0],["2023-03-31",15874.1904296875,15951.7998046875,15857.1904296875,15868.0595703125,0],["2023-04-06",15838.0703125,15838.0703125,15733.2900390625,15810.76953125,0],["2023-04-07",15856.1904296875,15877.990234375,15811.1904296875,15836.5,0],["2023-04-10",15850.9404296875,15919.759765625,15850.9404296875,15876.169921875,0],["2023-04-11",15886.4599609375,15945.6298828125,15838.099609375,15913.8798828125,0],["2023-04-12",15914.150390625,15944.3203125,15867.01953125,15932.9697265625,0],["2023-04-13",15888.6298828125,15913.2001953125,15800.419921875,15804.759765625,0],["2023-04-14",15854.25,15973.8203125,15854.25,15929.4296875,0],["2023-04-17",15934.6396484375,15963.5498046875,15894.76953125,15963.5498046875,0],["2023-04-18",15967.8896484375,15967.8896484375,15851.7099609375,15869.4404296875,0],["2023-04-19",15874.650390625,15915.3896484375,15756.75,15770.4697265625,0],["2023-04-20",15771.4501953125,15804.3798828125,15686.5400390625,15707.51953125,0],["2023-04-21",15776.5400390625,15802.9296875,15592.9599609375,15602.990234375,0],["2023-04-24",15555.099609375,15643.8603515625,15529.3896484375,15626.8701171875,0],["2023-04-25",15606.830078125,15639.490234375,15353.2197265625,15370.73046875,0],["2023-04-26",15352.0302734375,15398.400390625,15284.4599609375,15374.6298828125,0],["2023-04-27",15374.3896484375,15455.8798828125,15306.6904296875,15411.490234375,0],["2023-04-28",15477.33984375,15580.6298828125,15477.33984375,15579.1796875,0],["2023-05-02",15588.6796875,15651.23046875,15532.6298828125,15636.48046875,0],["2023-05-03",15629.509765625,15629.509765625,15530.7900390625,15553.41015625,0],["2023-05-04",15548.01953125,15622.41015625,15523.5,15609.0302734375,0],["2023-05-05",15627.9296875,15673.6201171875,15578.669921875,15626.0703125,0],["2023-05-08",15648.5400390625,15757.7998046875,15648.5400390625,15699.5703125,0],["2023-05-09",15702.259765625,15744.26953125,15635.900390625,15727.7001953125,0],["2023-05-10",15708.48046875,15711.3896484375,15579.490234375,15641.759765625,0],["2023-05-11",15666.490234375,15675.3701171875,15501.580078125,15514.6396484375,0],["2023-05-12",15477.1201171875,15545.990234375,15424.419921875,15502.3603515625,0],["2023-05-15",15489.1796875,15510.08984375,15434.51953125,15475.0498046875,0],["2023-05-16",15550.5703125,15723.9501953125,15550.5703125,15673.900390625,0],["2023-05-17",15702.740234375,15961.9697265625,15698.6298828125,15925.2900390625,0],["2023-05-18",16060.259765625,16128.7197265625,16015.6201171875,16101.8798828125,0],["2023-05-19",16146.2900390625,16189.8095703125,16099.900390625,16174.919921875,0],["2023-05-22",16168.740234375,16202.919921875,16131.5498046875,16180.8896484375,0],["2023-05-23",16186.150390625,16239.5,16121.4501953125,16188.0302734375,0],["2023-05-24",16186.6201171875,16186.6201171875,16070.16015625,16159.3203125,0],["2023-05-25",16163.9501953125,16323.76953125,16163.9501953125,16292.0,0],["2023-05-26",16509.140625,16537.7890625,16457.740234375,16505.05078125,0],["2023-05-29",16610.859375,16683.759765625,16597.380859375,16636.30078125,0],["2023-05-30",16648.76953125,16681.189453125,16579.130859375,16622.740234375,0],["2023-05-31",16593.529296875,16636.650390625,16491.900390625,16578.9609375,0],["2023-06-01",16511.0,16555.5,16477.4296875,16512.650390625,0],["2023-06-02",16525.0,16752.19921875,16525.0,16706.91015625,0],["2023-06-05",16714.48046875,16781.189453125,16703.599609375,16714.4296875,0],["2023-06-06",16712.98046875,16793.810546875,16699.830078125,16761.66015625,0],["2023-06-07",16771.759765625,16922.48046875,16771.759765625,16922.48046875,0],["2023-06-08",16864.1796875,16899.509765625,16694.2109375,16733.689453125,0],["2023-06-09",16775.919921875,16895.990234375,16775.919921875,16886.400390625,0],["2023-06-12",16899.490234375,16999.720703125,16899.490234375,16955.369140625,0],["2023-06-13",17135.83984375,17254.9609375,17129.23046875,17216.599609375,0],["2023-06-14",17190.69921875,17259.23046875,17182.1796875,17238.140625,0],["2023-06-15",17259.369140625,17346.3203125,17259.369140625,17334.98046875,0],["2023-06-16",17342.859375,17342.859375,17250.7890625,17288.91015625,0],["2023-06-19",17274.0703125,17306.810546875,17210.869140625,17274.560546875,0],["2023-06-20",17233.80078125,17247.16015625,17121.58984375,17184.91015625,0],["2023-06-21",17186.720703125,17246.76953125,17131.44921875,17202.400390625,0],["2023-06-26",17182.48046875,17182.48046875,17011.279296875,17059.240234375,0],["2023-06-27",17022.150390625,17035.490234375,16887.900390625,16887.900390625,0],["2023-06-28",16906.23046875,17011.119140625,16903.7109375,16935.630859375,0],["2023-06-29",16930.41015625,17077.439453125,16911.380859375,16942.30078125,0],["2023-06-30",16870.26953125,16919.94921875,16792.33984375,16915.5390625,0],["2023-07-03",16915.5390625,17103.73046875,16915.5390625,17084.19921875,0],["2023-07-04",17084.19921875,17154.099609375,17042.599609375,17140.76953125,0],["2023-07-05",17140.76953125,17153.169921875,17020.009765625,17056.4296875,0],["2023-07-06",17056.4296875,17056.4296875,16749.2890625,16762.169921875,0],["2023-07-07",16762.169921875,16762.390625,16593.83984375,16664.2109375,0],["2023-07-10",16664.2109375,16798.810546875,16635.830078125,16652.80078125,0],["2023-07-11",16675.689453125,16898.91015625,16675.689453125,16898.91015625,0],["2023-07-12",16903.25,16962.029296875,16864.009765625,16962.029296875,0],["2023-07-13",16994.58984375,17223.859375,16994.58984375,17061.400390625,0],["2023-07-14",17152.810546875,17287.400390625,17128.0703125,17283.7109375,0],["2023-07-17",17279.109375,17346.66015625,17235.919921875,17334.2890625,0],["2023-07-18",17368.359375,17401.58984375,17164.919921875,17227.91015625,0],["2023-07-19",17265.380859375,17340.8203125,17082.5390625,17116.439453125,0],["2023-07-20",17104.91015625,17214.41015625,17098.650390625,17164.890625,0],["2023-07-21",17106.2890625,17106.2890625,16859.130859375,17030.69921875,0],["2023-07-24",17036.7890625,17098.73046875,16941.150390625,17033.609375,0],["2023-07-25",17061.880859375,17270.19921875,17061.880859375,17198.890625,0],["2023-07-26",17205.470703125,17247.01953125,17121.990234375,17162.55078125,0],["2023-07-27",17189.30078125,17282.859375,17189.30078125,17241.8203125,0],["2023-07-28",17244.509765625,17328.2109375,17179.939453125,17292.9296875,0],["2023-07-31",17341.0390625,17463.759765625,17081.48046875,17145.4296875,0],["2023-08-01",17141.970703125,17252.3203125,17095.859375,17212.869140625,0],["2023-08-02",17207.220703125,17212.55078125,16844.5703125,16893.73046875,0],["2023-08-04",16847.240234375,16887.380859375,16748.509765625,16843.6796875,0],["2023-08-07",16870.810546875,17032.3203125,16868.740234375,16996.0,0],["2023-08-08",17006.4609375,17043.560546875,16812.58984375,16877.0703125,0],["2023-08-09",16836.640625,16956.73046875,16798.5,16870.939453125,0],["2023-08-10",16827.109375,16827.109375,16601.169921875,16634.69921875,0],["2023-08-11",16644.650390625,16766.83984375,16601.25,16601.25,0],["2023-08-14",16585.41015625,16585.41015625,16307.2802734375,16393.66015625,0],["2023-08-15",16438.630859375,16546.009765625,16437.630859375,16454.80078125,0],["2023-08-16",16422.19921875,16446.779296875,16304.4404296875,16446.779296875,0],["2023-08-17",16411.630859375,16550.109375,16264.650390625,16516.66015625,0],["2023-08-18",16508.4609375,16583.94921875,16344.2900390625,16381.3095703125,0],["2023-08-21",16414.140625,16485.25,16347.76953125,16381.490234375,0],["2023-08-22",16429.689453125,16535.0703125,16407.830078125,16437.609375,0],["2023-08-23",16440.390625,16588.509765625,16440.390625,16576.900390625,0],["2023-08-24",16651.029296875,16822.359375,16651.029296875,16770.869140625,0],["2023-08-25",16708.529296875,16708.529296875,16481.580078125,16481.580078125,0],["2023-08-28",16498.859375,16582.9609375,16498.859375,16509.259765625,0],["2023-08-29",16528.490234375,16627.69921875,16495.759765625,16623.650390625,0],["2023-08-30",16666.330078125,16780.419921875,16666.330078125,16719.8203125,0],["2023-08-31",16707.349609375,16712.220703125,16630.669921875,16634.509765625,0],["2023-09-01",16640.919921875,16730.130859375,16619.23046875,16644.939453125,0],["2023-09-04",16649.669921875,16789.689453125,16648.509765625,16789.689453125,0],["2023-09-05",16784.119140625,16791.609375,16727.439453125,16791.609375,0],["2023-09-06",16796.369140625,16841.189453125,16732.689453125,16738.16015625,0],["2023-09-07",16715.44921875,16715.44921875,16609.939453125,16619.140625,0],["2023-09-08",16609.9296875,16609.9296875,16505.640625,16576.01953125,0],["2023-09-11",16579.830078125,16600.029296875,16398.30078125,16432.94921875,0],["2023-09-12",16433.8203125,16579.859375,16422.91015625,16572.7109375,0],["2023-09-13",16578.130859375,16653.30078125,16542.720703125,16581.509765625,0],["2023-09-14",16581.619140625,16807.560546875,16581.619140625,16807.560546875,0],["2023-09-15",16809.740234375,16920.919921875,16787.740234375,16920.919921875,0],["2023-09-18",16893.970703125,16893.970703125,16698.240234375,16698.240234375,0],["2023-09-19",16706.48046875,16762.51953125,16636.3203125,16636.3203125,0],["2023-09-20",16626.609375,16665.26953125,16522.380859375,16534.75,0],["2023-09-21",16475.419921875,16475.419921875,16300.5400390625,16316.669921875,0],["2023-09-22",16267.3203125,16360.9599609375,16202.4296875,16344.48046875,0],["2023-09-25",16345.7802734375,16498.380859375,16345.7802734375,16452.23046875,0],["2023-09-26",16440.259765625,16440.259765625,16276.0703125,16276.0703125,0],["2023-09-27",16273.83984375,16324.2197265625,16212.8603515625,16310.3603515625,0],["2023-09-28",16330.7099609375,16411.279296875,16311.41015625,16353.740234375,0],["2023-10-02",16382.9599609375,16575.310546875,16382.9599609375,16557.310546875,0],["2023-10-03",16520.240234375,16571.66015625,16453.80078125,16454.33984375,0],["2023-10-04",16419.48046875,16419.48046875,16203.33984375,16273.3798828125,0],["2023-10-05",16313.8896484375,16477.609375,16313.8896484375,16453.51953125,0],["2023-10-06",16482.9296875,16539.130859375,16482.9296875,16520.5703125,0],["2023-10-11",16567.4296875,16729.5,16567.4296875,16672.029296875,0],["2023-10-12",16698.849609375,16825.91015625,16684.4296875,16825.91015625,0],["2023-10-13",16815.91015625,16815.91015625,16726.4296875,16782.5703125,0],["2023-10-16",16712.9296875,16712.9296875,16614.099609375,16652.240234375,0],["2023-10-17",16678.279296875,16770.640625,16618.30078125,16642.55078125,0],["2023-10-18",16608.01953125,16612.25,16398.759765625,16440.91015625,0],["2023-10-19",16416.5390625,16479.349609375,16382.400390625,16452.73046875,0],["2023-10-20",16434.4296875,16462.560546875,16271.8203125,16440.720703125,0],["2023-10-23",16391.41015625,16391.41015625,16245.83984375,16251.3603515625,0],["2023-10-24",16257.7998046875,16318.76953125,16163.0,16309.759765625,0],["2023-10-25",16320.7099609375,16459.33984375,16320.7099609375,16358.8896484375,0],["2023-10-26",16305.16015625,16305.16015625,16073.740234375,16073.740234375,0],["2023-10-27",16112.75,16200.2998046875,16112.75,16134.6103515625,0],["2023-10-30",16142.0595703125,16203.330078125,16101.240234375,16149.6796875,0],["2023-10-31",16176.580078125,16215.349609375,15975.91015625,16001.26953125,0],["2023-11-01",16027.7197265625,16099.0302734375,15978.259765625,16038.5595703125,0],["2023-11-02",16094.259765625,16396.94921875,16094.259765625,16396.94921875,0],["2023-11-03",16412.5390625,16520.099609375,16412.5390625,16507.650390625,0],["2023-11-06",16572.560546875,16720.560546875,16572.560546875,16649.359375,0],["2023-11-07",16650.140625,16684.94921875,16608.099609375,16684.94921875,0],["2023-11-08",16691.3203125,16775.23046875,16665.400390625,16740.830078125,0],["2023-11-09",16741.16015625,16759.4296875,16680.91015625,16745.650390625,0],["2023-11-10",16725.939453125,16725.939453125,16651.23046875,16682.669921875,0],["2023-11-13",16711.529296875,16961.01953125,16711.529296875,16839.2890625,0],["2023-11-14",16884.51953125,16946.380859375,16884.51953125,16915.7109375,0],["2023-11-15",17039.619140625,17143.880859375,17034.94921875,17128.779296875,0],["2023-11-16",17136.51953125,17194.3203125,17089.400390625,17171.1796875,0],["2023-11-17",17155.859375,17253.470703125,17147.560546875,17208.94921875,0],["2023-11-20",17197.8203125,17219.759765625,17151.8203125,17210.470703125,0],["2023-11-21",17239.939453125,17421.169921875,17239.939453125,17416.69921875,0],["2023-11-22",17325.599609375,17344.529296875,17264.94921875,17310.259765625,0],["2023-11-23",17291.330078125,17343.609375,17228.44921875,17294.55078125,0],["2023-11-24",17304.650390625,17336.130859375,17268.380859375,17287.419921875,0],["2023-11-27",17291.23046875,17351.9296875,17133.759765625,17137.419921875,0],["2023-11-28",17150.30078125,17360.380859375,17145.19921875,17341.25,0],["2023-11-29",17352.109375,17441.7890625,17323.26953125,17370.560546875,0],["2023-11-30",17389.19921875,17433.849609375,17313.30078125,17433.849609375,0],["2023-12-01",17422.349609375,17450.130859375,17355.890625,17438.349609375,0],["2023-12-04",17450.640625,17516.609375,17398.099609375,17421.48046875,0],["2023-12-05",17401.58984375,17401.58984375,17252.5703125,17328.009765625,0],["2023-12-06",17340.8203125,17439.849609375,17337.470703125,17360.720703125,0],["2023-12-07",17356.919921875,17387.939453125,17273.7109375,17278.740234375,0],["2023-12-08",17309.359375,17465.349609375,17309.359375,17383.990234375,0],["2023-12-11",17416.9609375,17451.8203125,17372.8203125,17418.33984375,0],["2023-12-12",17429.609375,17528.720703125,17404.880859375,17450.630859375,0],["2023-12-13",17447.509765625,17507.919921875,17438.689453125,17468.9296875,0],["2023-12-14",17482.380859375,17668.349609375,17482.380859375,17653.109375,0],["2023-12-15",17693.330078125,17743.5390625,17642.7890625,17673.869140625,0],["2023-12-18",17637.859375,17665.91015625,17586.880859375,17652.029296875,0],["2023-12-19",17669.83984375,17669.83984375,17497.3203125,17576.55078125,0],["2023-12-20",17608.349609375,17657.650390625,17597.48046875,17635.19921875,0],["2023-12-21",17531.44921875,17552.900390625,17442.759765625,17543.740234375,0],["2023-12-22",17586.16015625,17618.169921875,17567.55078125,17596.630859375,0],["2023-12-25",17596.26953125,17663.349609375,17595.26953125,17604.83984375,0],["2023-12-26",17619.08984375,17751.73046875,17619.08984375,17751.73046875,0],["2023-12-27",17766.73046875,17897.16015625,17766.73046875,17891.5,0],["2023-12-28",17900.759765625,17928.140625,17841.759765625,17910.369140625,0],["2023-12-29",17893.630859375,17945.69921875,17864.23046875,17930.810546875,0],["2024-01-02",17939.7890625,17956.740234375,17784.970703125,17853.759765625,0],["2024-01-03",17829.279296875,17829.279296875,17518.189453125,17559.310546875,0],["2024-01-04",17574.390625,17609.890625,17515.73046875,17549.650390625,0],["2024-01-05",17559.400390625,17606.7890625,17495.390625,17519.140625,0],["2024-01-08",17534.51953125,17688.109375,17534.51953125,17572.66015625,0],["2024-01-09",17585.400390625,17694.259765625,17517.55078125,17535.490234375,0],["2024-01-10",17495.669921875,17499.4296875,17439.26953125,17465.630859375,0],["2024-01-11",17477.880859375,17574.919921875,17476.869140625,17545.3203125,0],["2024-01-12",17536.05078125,17570.630859375,17469.869140625,17512.830078125,0],["2024-01-15",17541.259765625,17632.76953125,17532.98046875,17546.8203125,0],["2024-01-16",17523.779296875,17523.779296875,17337.580078125,17346.869140625,0],["2024-01-17",17341.580078125,17361.05078125,17151.580078125,17161.7890625,0],["2024-01-18",17169.099609375,17300.2890625,17169.099609375,17227.7890625,0],["2024-01-19",17546.509765625,17682.970703125,17499.849609375,17681.51953125,0],["2024-01-22",17770.779296875,17869.0703125,17765.130859375,17815.099609375,0],["2024-01-23",17840.279296875,17893.73046875,17801.890625,17874.58984375,0],["2024-01-24",17883.619140625,17944.98046875,17856.33984375,17875.830078125,0],["2024-01-25",17894.830078125,18014.259765625,17894.830078125,18002.619140625,0],["2024-01-26",17985.439453125,18029.849609375,17943.650390625,17995.029296875,0],["2024-01-29",18001.240234375,18119.630859375,17995.109375,18119.630859375,0],["2024-01-30",18083.44921875,18138.740234375,18034.630859375,18034.630859375,0],["2024-01-31",17970.41015625,17996.330078125,17874.94921875,17889.560546875,0],["2024-02-01",17871.26953125,17968.109375,17832.94921875,17968.109375,0],["2024-02-02",18016.349609375,18059.9296875,17985.890625,18059.9296875,0],["2024-02-05",18047.400390625,18115.80078125,17992.169921875,18096.0703125,0],["2024-02-15",18664.44921875,18725.470703125,18550.859375,18644.5703125,0],["2024-02-16",18639.66015625,18715.689453125,18585.140625,18607.25,0],["2024-02-19",18561.0390625,18663.740234375,18561.0390625,18635.80078125,0],["2024-02-20",18610.2109375,18756.330078125,18610.2109375,18753.16015625,0],["2024-02-21",18673.490234375,18729.029296875,18645.26953125,18676.310546875,0],["2024-02-22",18826.849609375,18881.76953125,18758.150390625,18852.779296875,0],["2024-02-23",18950.0703125,19012.380859375,18889.189453125,18889.189453125,0],["2024-02-26",18899.390625,18974.080078125,18854.7109375,18948.05078125,0],["2024-02-27",18964.490234375,19023.009765625,18752.529296875,18854.41015625,0],["2024-02-29",18796.5390625,19019.689453125,18794.619140625,18966.76953125,0],["2024-03-01",19021.349609375,19041.919921875,18923.4609375,18935.9296875,0],["2024-03-04",18952.689453125,19333.390625,18952.689453125,19305.310546875,0],["2024-03-05",19398.970703125,19453.849609375,19332.73046875,19386.919921875,0],["2024-03-06",19283.609375,19532.30078125,19246.30078125,19499.44921875,0],["2024-03-07",19678.359375,19794.5703125,19630.7890625,19693.51953125,0],["2024-03-08",19966.490234375,20065.5,19638.130859375,19785.3203125,0],["2024-03-11",19671.900390625,19828.69921875,19649.669921875,19726.080078125,0],["2024-03-12",19672.759765625,19917.060546875,19664.7109375,19914.55078125,0],["2024-03-13",20024.830078125,20112.810546875,19866.73046875,19928.509765625,0],["2024-03-14",19920.630859375,19995.509765625,19775.5,19937.919921875,0],["2024-03-15",19845.44921875,19888.130859375,19682.5,19682.5,0],["2024-03-18",19706.109375,19879.859375,19706.109375,19879.849609375,0],["2024-03-19",19798.119140625,19921.25,19762.16015625,19857.19921875,0],["2024-03-20",19879.25,19994.419921875,19728.4296875,19784.44921875,0],["2024-03-21",19843.80078125,20199.30078125,19843.80078125,20199.08984375,0],["2024-03-22",20232.060546875,20296.099609375,20084.310546875,20228.4296875,0],["2024-03-25",20228.640625,20285.380859375,20172.80078125,20192.25,0],["2024-03-26",20208.880859375,20397.0703125,19977.400390625,20126.490234375,0],["2024-03-27",20158.0703125,20255.099609375,20108.9609375,20200.119140625,0],["2024-03-28",20213.33984375,20222.19921875,20065.9296875,20146.55078125,0],["2024-03-29",20156.33984375,20335.919921875,20156.33984375,20294.44921875,0],["2024-04-01",20319.73046875,20387.23046875,20217.580078125,20222.330078125,0],["2024-04-02",20359.810546875,20466.5703125,20359.810546875,20466.5703125,0],["2024-04-03",20388.83984375,20403.73046875,20269.66015625,20337.599609375,0],["2024-04-08",20395.05078125,20487.830078125,20379.830078125,20417.69921875,0],["2024-04-09",20521.560546875,20820.810546875,20521.560546875,20796.19921875,0],["2024-04-10",20789.419921875,20883.689453125,20763.529296875,20763.529296875,0],["2024-04-11",20713.25,20770.830078125,20651.880859375,20753.220703125,0],["2024-04-12",20772.7890625,20825.0390625,20713.869140625,20736.5703125,0],["2024-04-15",20586.529296875,20623.76953125,20449.76953125,20449.76953125,0],["2024-04-16",20365.109375,20365.109375,19844.5390625,19901.9609375,0],["2024-04-17",19986.619140625,20264.990234375,19986.619140625,20213.330078125,0],["2024-04-18",20126.5703125,20363.08984375,20057.810546875,20301.19921875,0],["2024-04-19",19992.060546875,19992.060546875,19291.880859375,19527.119140625,0],["2024-04-22",19466.439453125,19695.490234375,19395.310546875,19411.220703125,0],["2024-04-23",19564.380859375,19709.0,19509.740234375,19599.279296875,0],["2024-04-24",19770.4609375,20165.76953125,19770.4609375,20131.740234375,0],["2024-04-25",20003.0,20003.0,19848.5703125,19857.419921875,0],["2024-04-26",20094.169921875,20226.2890625,20087.609375,20120.509765625,0],["2024-04-29",20235.9296875,20495.51953125,20235.9296875,20495.51953125,0],["2024-04-30",20508.48046875,20559.970703125,20396.599609375,20396.599609375,0],["2024-05-02",20360.669921875,20360.669921875,20222.439453125,20222.439453125,0],["2024-05-03",20381.98046875,20521.490234375,20272.33984375,20330.3203125,0],["2024-05-06",20479.80078125,20639.900390625,20479.80078125,20523.310546875,0],["2024-05-07",20634.619140625,20689.189453125,20493.80078125,20653.529296875,0],["2024-05-08",20604.1796875,20700.509765625,20547.48046875,20700.509765625,0],["2024-05-09",20710.05078125,20754.609375,20560.76953125,20560.76953125,0],["2024-05-10",20582.119140625,20765.8203125,20574.009765625,20708.83984375,0],["2024-05-13",20905.16015625,20933.279296875,20816.419921875,20857.7109375,0],["2024-05-14",20835.94921875,20994.529296875,20816.76953125,20985.849609375,0],["2024-05-15",20984.69921875,21308.3203125,20984.69921875,21147.2109375,0],["2024-05-16",21319.01953125,21515.51953125,21249.880859375,21304.259765625,0],["2024-05-17",21346.75,21346.75,21218.33984375,21258.470703125,0],["2024-05-20",21278.380859375,21338.349609375,21102.1796875,21271.630859375,0],["2024-05-21",21239.259765625,21307.080078125,21131.619140625,21236.75,0],["2024-05-22",21248.990234375,21567.48046875,21248.990234375,21551.830078125,0],["2024-05-23",21668.83984375,21668.83984375,21475.990234375,21607.4296875,0],["2024-05-24",21442.669921875,21608.720703125,21381.25,21565.33984375,0],["2024-05-27",21699.98046875,21871.33984375,21699.98046875,21803.76953125,0],["2024-05-28",21812.19921875,21937.400390625,21812.19921875,21858.41015625,0],["2024-05-29",21846.41015625,21906.099609375,21662.5,21662.5,0],["2024-05-30",21481.390625,21558.359375,21364.240234375,21364.48046875,0],["2024-05-31",21400.830078125,21539.029296875,21174.220703125,21174.220703125,0],["2024-06-03",21388.7109375,21612.5390625,21372.080078125,21536.759765625,0],["2024-06-04",21513.849609375,21529.98046875,21308.970703125,21356.619140625,0],["2024-06-05",21385.0,21510.859375,21264.630859375,21484.880859375,0],["2024-06-06",21856.130859375,21970.630859375,21847.6796875,21902.69921875,0],["2024-06-07",21823.619140625,21920.849609375,21823.619140625,21858.380859375,0],["2024-06-11",21984.419921875,22003.7109375,21792.119140625,21792.119140625,0],["2024-06-12",21841.810546875,22094.939453125,21841.810546875,22048.9609375,0],["2024-06-13",22217.640625,22440.099609375,22211.080078125,22312.0390625,0],["2024-06-14",22311.9296875,22504.720703125,22252.01953125,22504.720703125,0],["2024-06-17",22468.109375,22567.33984375,22431.259765625,22496.529296875,0],["2024-06-18",22690.33984375,22787.669921875,22642.939453125,22757.4296875,0],["2024-06-19",22858.44921875,23275.30078125,22858.44921875,23209.5390625,0],["2024-06-20",23196.689453125,23406.099609375,23180.69921875,23406.099609375,0],["2024-06-21",23193.900390625,23351.169921875,23151.150390625,23253.390625,0],["2024-06-24",23124.310546875,23131.6796875,22813.69921875,22813.69921875,0],["2024-06-25",22695.150390625,22875.970703125,22503.0,22875.970703125,0],["2024-06-26",22938.5703125,23074.740234375,22893.75,22986.689453125,0],["2024-06-27",22859.9296875,22922.560546875,22765.16015625,22905.98046875,0],["2024-06-28",22896.720703125,23142.400390625,22896.720703125,23032.25,0],["2024-07-01",23042.69921875,23187.880859375,23015.169921875,23058.5703125,0],["2024-07-02",23012.740234375,23041.900390625,22833.779296875,22879.369140625,0],["2024-07-03",23009.8203125,23172.4296875,22994.279296875,23172.4296875,0],["2024-07-04",23360.880859375,23571.8203125,23360.880859375,23522.529296875,0],["2024-07-05",23532.009765625,23628.859375,23491.7890625,23556.58984375,0],["2024-07-08",23550.640625,24011.640625,23505.859375,23878.150390625,0],["2024-07-09",23888.19921875,24126.66015625,23607.919921875,23900.080078125,0],["2024-07-10",23744.880859375,24040.609375,23682.490234375,24007.080078125,0],["2024-07-11",24242.029296875,24416.669921875,24151.80078125,24390.029296875,0],["2024-07-12",23955.669921875,24045.73046875,23774.220703125,23916.9296875,0],["2024-07-15",23927.91015625,24018.310546875,23759.509765625,23879.359375,0],["2024-07-16",23880.330078125,24174.1796875,23861.76953125,23997.25,0],["2024-07-17",23827.26953125,23993.6796875,23650.939453125,23769.8203125,0],["2024-07-18",23373.009765625,23450.91015625,23148.740234375,23398.470703125,0],["2024-07-19",23228.0390625,23235.8203125,22865.83984375,22869.259765625,0],["2024-07-22",22818.859375,22818.859375,22130.880859375,22256.990234375,0],["2024-07-23",22514.75,22871.83984375,22514.75,22871.83984375,0],["2024-07-26",22206.9296875,22206.9296875,21889.609375,22119.2109375,0],["2024-07-29",22321.369140625,22471.400390625,22128.140625,22164.490234375,0],["2024-07-30",22040.0390625,22276.390625,21833.849609375,22223.5703125,0],["2024-07-31",22088.779296875,22315.310546875,22046.2890625,22199.349609375,0],["2024-08-01",22546.400390625,22652.2109375,22465.060546875,22642.099609375,0],["2024-08-02",22141.19921875,22141.19921875,21636.220703125,21638.08984375,0],["2024-08-05",20982.919921875,20982.919921875,19783.5,19830.880859375,0],["2024-08-06",20344.390625,20751.5,19662.740234375,20501.01953125,0],["2024-08-07",20638.279296875,21306.23046875,20638.279296875,21295.279296875,0],["2024-08-08",21047.16015625,21074.189453125,20723.259765625,20870.099609375,0],["2024-08-09",21212.0,21613.759765625,21212.0,21469.0,0],["2024-08-12",21598.9296875,21897.98046875,21598.9296875,21773.259765625,0],["2024-08-13",21816.0703125,21866.630859375,21698.470703125,21796.5703125,0],["2024-08-14",21952.029296875,22155.2890625,21942.220703125,22027.25,0],["2024-08-15",22005.689453125,22089.0390625,21895.169921875,21895.169921875,0],["2024-08-16",22114.720703125,22374.939453125,22114.720703125,22349.330078125,0],["2024-08-19",22338.830078125,22485.91015625,22307.169921875,22409.630859375,0],["2024-08-20",22464.0703125,22545.890625,22369.25,22429.099609375,0],["2024-08-21",22316.779296875,22358.880859375,22165.8203125,22237.890625,0],["2024-08-22",22254.58984375,22315.919921875,22096.259765625,22148.830078125,0],["2024-08-23",22042.58984375,22159.26953125,21935.98046875,22158.05078125,0],["2024-08-26",22250.490234375,22449.44921875,22164.529296875,22240.119140625,0],["2024-08-27",22179.2109375,22205.109375,22059.509765625,22185.0,0],["2024-08-28",22210.5703125,22370.66015625,22108.859375,22370.66015625,0],["2024-08-29",22136.310546875,22273.619140625,22010.890625,22201.849609375,0],["2024-08-30",22230.0703125,22342.25,22230.0703125,22268.08984375,0],["2024-09-02",22341.900390625,22439.310546875,22178.0390625,22235.099609375,0],["2024-09-03",22240.109375,22303.5,22092.2109375,22092.2109375,0],["2024-09-04",21574.650390625,21574.650390625,20922.169921875,21092.75,0],["2024-09-05",21271.08984375,21488.810546875,21150.990234375,21187.7109375,0],["2024-09-06",21255.44921875,21461.7109375,21125.140625,21435.189453125,0],["2024-09-09",21127.810546875,21163.91015625,20922.509765625,21144.439453125,0],["2024-09-10",21252.5703125,21324.4296875,20977.0,21064.080078125,0],["2024-09-11",21089.1796875,21134.05078125,21031.0,21031.0,0],["2024-09-12",21373.640625,21706.849609375,21373.640625,21653.25,0],["2024-09-13",21754.359375,21796.390625,21643.220703125,21759.650390625,0],["2024-09-16",21800.0,21854.740234375,21736.69921875,21850.080078125,0],["2024-09-18",21813.5390625,21859.16015625,21584.630859375,21678.83984375,0],["2024-09-19",21675.400390625,22042.689453125,21656.66015625,22042.689453125,0],["2024-09-20",22246.240234375,22354.5390625,22136.529296875,22159.419921875,0],["2024-09-23",22170.939453125,22307.4609375,22170.939453125,22285.529296875,0],["2024-09-24",22273.7890625,22431.779296875,22154.55078125,22431.779296875,0],["2024-09-25",22569.2890625,22785.3203125,22569.2890625,22761.599609375,0],["2024-09-26",22841.419921875,22961.76953125,22769.240234375,22858.810546875,0],["2024-09-27",22978.970703125,23079.2109375,22806.830078125,22822.7890625,0],["2024-09-30",22643.91015625,22691.23046875,22224.5390625,22224.5390625,0],["2024-10-01",22329.650390625,22446.859375,22311.330078125,22390.390625,0],["2024-10-04",22459.099609375,22493.05078125,22193.5,22302.7109375,0],["2024-10-07",22479.240234375,22719.0703125,22479.240234375,22702.560546875,0],["2024-10-08",22691.3203125,22691.3203125,22418.380859375,22611.390625,0],["2024-10-09",22637.169921875,22885.94921875,22637.169921875,22659.080078125,0],["2024-10-11",22726.189453125,23011.109375,22726.189453125,22901.640625,0],["2024-10-14",22947.3203125,23015.55078125,22799.140625,22975.2890625,0],["2024-10-15",23083.69921875,23353.91015625,23082.060546875,23292.0390625,0],["2024-10-16",22990.640625,23258.51953125,22866.73046875,23010.98046875,0],["2024-10-17",23114.2109375,23191.7890625,22950.69921875,23053.83984375,0],["2024-10-18",23620.5703125,23713.69921875,23378.359375,23487.26953125,0],["2024-10-21",23602.98046875,23678.509765625,23480.060546875,23542.529296875,0],["2024-10-22",23428.109375,23535.4296875,23269.859375,23535.4296875,0],["2024-10-23",23402.240234375,23486.44921875,23318.83984375,23334.759765625,0],["2024-10-24",23446.640625,23446.640625,23150.76953125,23192.51953125,0],["2024-10-25",23255.0703125,23388.529296875,23222.76953125,23348.44921875,0],["2024-10-28",23455.689453125,23547.119140625,23164.419921875,23198.0703125,0],["2024-10-29",23048.44921875,23056.5703125,22711.099609375,22926.58984375,0],["2024-10-30",22985.130859375,23116.330078125,22801.44921875,22820.4296875,0],["2024-11-01",22438.9296875,22828.98046875,22231.939453125,22780.080078125,0],["2024-11-04",22839.1796875,23020.990234375,22792.76953125,22965.390625,0],["2024-11-05",22870.109375,23178.80078125,22849.830078125,23106.7890625,0],["2024-11-06",23112.94921875,23439.390625,23035.30078125,23217.380859375,0],["2024-11-07",23180.009765625,23518.630859375,23132.939453125,23408.8203125,0],["2024-11-08",23608.109375,23699.69921875,23509.130859375,23553.890625,0],["2024-11-11",23477.75,23563.80078125,23306.66015625,23529.640625,0],["2024-11-12",23276.759765625,23276.759765625,22981.76953125,22981.76953125,0],["2024-11-13",22894.91015625,23046.470703125,22860.23046875,22860.23046875,0],["2024-11-14",22821.0390625,22893.8203125,22619.7109375,22715.380859375,0],["2024-11-15",22767.109375,22940.80078125,22690.76953125,22742.76953125,0],["2024-11-18",22693.9609375,22781.76953125,22503.689453125,22546.5390625,0],["2024-11-19",22614.740234375,22906.689453125,22578.75,22848.80078125,0],["2024-11-20",22872.91015625,22977.560546875,22622.470703125,22688.359375,0],["2024-11-21",22671.66015625,22708.5703125,22490.279296875,22555.66015625,0],["2024-11-22",22799.529296875,23019.0390625,22799.529296875,22904.3203125,0],["2024-11-25",22996.05078125,23172.4296875,22948.369140625,22948.369140625,0],["2024-11-26",22789.599609375,22832.109375,22645.130859375,22678.759765625,0],["2024-11-27",22665.580078125,22743.990234375,22334.779296875,22334.779296875,0],["2024-11-28",22380.44921875,22413.25,22124.310546875,22298.900390625,0],["2024-11-29",22202.279296875,22429.859375,22055.380859375,22262.5,0],["2024-12-02",22456.5,22802.529296875,22456.5,22736.9296875,0],["2024-12-03",22972.30078125,23144.779296875,22972.30078125,23027.4609375,0],["2024-12-04",23126.080078125,23255.330078125,23034.69921875,23255.330078125,0],["2024-12-05",23308.2890625,23387.169921875,23225.310546875,23267.939453125,0],["2024-12-06",23278.6796875,23361.119140625,23137.619140625,23193.26953125,0],["2024-12-09",23287.7890625,23325.990234375,23172.220703125,23273.25,0],["2024-12-10",23228.259765625,23329.009765625,23071.4296875,23125.080078125,0],["2024-12-11",23108.359375,23108.359375,22880.5703125,22903.630859375,0],["2024-12-12",23050.640625,23189.2890625,23030.48046875,23046.80078125,0],["2024-12-13",23002.369140625,23097.51953125,22920.83984375,23020.48046875,0],["2024-12-16",23207.2109375,23264.400390625,22959.91015625,23039.900390625,0],["2024-12-17",23131.5703125,23223.509765625,23018.009765625,23018.009765625,0],["2024-12-18",23014.4296875,23211.169921875,22934.58984375,23168.669921875,0],["2024-12-19",22947.560546875,22947.560546875,22743.30078125,22932.25,0],["2024-12-20",22798.390625,22845.58984375,22510.25,22510.25,0],["2024-12-23",22811.560546875,23132.25,22811.560546875,23104.5390625,0],["2024-12-24",23260.740234375,23326.25,23120.240234375,23120.240234375,0],["2024-12-25",23226.349609375,23296.359375,23159.359375,23220.130859375,0],["2024-12-26",23276.080078125,23320.619140625,23241.939453125,23246.939453125,0],["2024-12-27",23251.279296875,23335.66015625,23204.349609375,23275.6796875,0],["2024-12-30",23274.259765625,23331.669921875,23159.69921875,23190.19921875,0],["2024-12-31",23094.0703125,23123.9609375,22972.990234375,23035.099609375,0],["2025-01-02",22975.7109375,23038.080078125,22713.630859375,22832.060546875,0],["2025-01-03",23018.560546875,23092.0703125,22905.400390625,22908.30078125,0],["2025-01-06",23131.7890625,23553.2890625,23131.7890625,23547.7109375,0],["2025-01-07",23824.720703125,23943.94921875,23651.26953125,23651.26953125,0],["2025-01-08",23522.2890625,23671.279296875,23388.630859375,23407.330078125,0],["2025-01-09",23406.720703125,23463.9609375,23081.130859375,23081.130859375,0],["2025-01-10",23067.4609375,23202.25,22989.669921875,23011.859375,0],["2025-01-13",23070.3203125,23070.3203125,22458.220703125,22488.330078125,0],["2025-01-14",22573.9609375,22797.51953125,22542.9296875,22797.51953125,0],["2025-01-15",22757.4609375,22777.33984375,22509.650390625,22514.5703125,0],["2025-01-16",22817.51953125,23147.689453125,22817.51953125,23025.099609375,0],["2025-01-17",23190.119140625,23209.880859375,22905.529296875,23148.080078125,0],["2025-01-20",23203.470703125,23346.640625,23176.4296875,23266.8203125,0],["2025-01-21",23266.8203125,23377.640625,23174.01953125,23300.009765625,0],["2025-01-22",23472.669921875,23642.080078125,23472.669921875,23525.41015625,0],["2025-02-03",22796.7109375,22796.7109375,22502.19921875,22694.7109375,0],["2025-02-04",22836.26953125,22934.310546875,22720.619140625,22793.9609375,0],["2025-02-05",22916.380859375,23249.330078125,22916.380859375,23161.580078125,0],["2025-02-06",23226.5,23348.419921875,23216.650390625,23316.599609375,0],["2025-02-07",23289.970703125,23478.26953125,23254.169921875,23478.26953125,0],["2025-02-10",23421.76953125,23448.16015625,23163.849609375,23252.140625,0],["2025-02-11",23321.919921875,23485.509765625,23289.759765625,23384.05078125,0],["2025-02-12",23449.310546875,23528.609375,23289.75,23289.75,0],["2025-02-13",23263.279296875,23413.099609375,23206.44921875,23399.41015625,0],["2025-02-14",23198.390625,23276.240234375,23142.94921875,23152.609375,0],["2025-02-17",23258.169921875,23510.6796875,23242.83984375,23505.330078125,0],["2025-02-18",23550.5,23666.109375,23454.08984375,23666.109375,0],["2025-02-19",23589.439453125,23683.4609375,23550.990234375,23604.080078125,0],["2025-02-20",23530.970703125,23576.7109375,23400.75,23487.4609375,0],["2025-02-21",23526.130859375,23732.580078125,23488.419921875,23730.25,0],["2025-02-24",23573.80078125,23605.220703125,23461.4296875,23565.310546875,0],["2025-02-25",23376.419921875,23376.419921875,23209.529296875,23285.720703125,0],["2025-02-26",23221.83984375,23431.240234375,23156.01953125,23402.55078125,0],["2025-02-27",23446.4609375,23487.73046875,23053.1796875,23053.1796875,0],["2025-03-03",22734.05078125,22775.01953125,22611.099609375,22756.25,0],["2025-03-04",22508.80078125,22700.939453125,22359.5,22596.880859375,0],["2025-03-05",22778.859375,22948.30078125,22757.220703125,22871.900390625,0],["2025-03-06",22930.109375,22979.970703125,22715.4296875,22715.4296875,0],["2025-03-07",22696.23046875,22747.109375,22542.080078125,22576.0703125,0],["2025-03-10",22548.98046875,22641.25,22407.5703125,22459.150390625,0],["2025-03-11",22126.060546875,22140.390625,21769.5703125,22071.08984375,0],["2025-03-12",22171.099609375,22391.470703125,22153.609375,22278.359375,0],["2025-03-13",22403.33984375,22552.4296875,21961.6796875,21961.6796875,0],["2025-03-14",21986.810546875,22074.029296875,21895.900390625,21968.05078125,0],["2025-03-17",22137.529296875,22306.830078125,22110.080078125,22118.630859375,0],["2025-03-18",22204.619140625,22327.099609375,22186.419921875,22271.669921875,0],["2025-03-19",22245.419921875,22247.66015625,21942.689453125,21960.830078125,0],["2025-03-20",22171.0,22377.259765625,22171.0,22377.259765625,0],["2025-03-21",22362.380859375,22366.94921875,22200.23046875,22209.099609375,0],["2025-03-24",22348.380859375,22380.73046875,22106.640625,22106.640625,0],["2025-03-25",22269.369140625,22414.01953125,22228.6796875,22273.189453125,0],["2025-03-26",22327.609375,22398.119140625,22235.890625,22260.2890625,0],["2025-03-27",22093.19921875,22093.19921875,21919.400390625,21951.759765625,0],["2025-03-28",21836.16015625,21836.16015625,21525.05078125,21602.890625,0],["2025-03-31",21254.630859375,21254.630859375,20695.900390625,20695.900390625,0],["2025-04-01",20884.529296875,21315.51953125,20884.529296875,21280.169921875,0],["2025-04-02",21313.76953125,21390.51953125,21235.990234375,21298.220703125,0],["2025-04-07",20153.5703125,20153.5703125,19212.01953125,19232.349609375,0],["2025-04-08",19064.470703125,19064.470703125,18180.48046875,18459.94921875,0],["2025-04-09",18337.439453125,18371.51953125,17306.970703125,17391.759765625,0],["2025-04-10",18256.470703125,19024.470703125,18256.470703125,19000.029296875,0],["2025-04-11",18772.5,19528.76953125,18418.19921875,19528.76953125,0],["2025-04-14",19686.6796875,20023.630859375,19508.9296875,19513.08984375,0],["2025-04-15",19609.900390625,19895.4296875,19576.150390625,19857.669921875,0],["2025-04-16",19737.08984375,19737.08984375,19453.140625,19468.0,0],["2025-04-17",19389.51953125,19478.0,19196.470703125,19338.73046875,0],["2025-04-18",19423.98046875,19499.279296875,19376.349609375,19395.029296875,0],["2025-04-21",19321.140625,19359.9609375,19080.599609375,19106.19921875,0],["2025-04-22",18990.859375,19059.650390625,18793.4296875,18793.4296875,0],["2025-04-23",19163.609375,19639.140625,19163.609375,19639.140625,0],["2025-04-24",19752.58984375,19752.58984375,19433.369140625,19478.810546875,0],["2025-04-25",19861.240234375,20012.26953125,19861.240234375,19872.73046875,0],["2025-04-28",19972.0703125,20073.75,19972.0703125,20034.41015625,0],["2025-04-29",20018.3203125,20232.630859375,20007.30078125,20232.630859375,0],["2025-04-30",20215.390625,20331.890625,20185.310546875,20235.029296875,0],["2025-05-02",20534.080078125,20787.640625,20534.080078125,20787.640625,0],["2025-05-05",20839.0390625,20885.5390625,20320.80078125,20532.990234375,0],["2025-05-06",20353.880859375,20623.849609375,20349.560546875,20522.58984375,0],["2025-05-07",20575.150390625,20685.279296875,20418.029296875,20546.490234375,0],["2025-05-08",20559.650390625,20747.279296875,20543.400390625,20543.400390625,0],["2025-05-09",20690.80078125,20915.0390625,20643.560546875,20915.0390625,0],["2025-05-12",20996.94921875,21176.130859375,20996.94921875,21129.5390625,0],["2025-05-13",21474.01953125,21626.279296875,21330.140625,21330.140625,0],["2025-05-14",21552.419921875,21782.869140625,21552.419921875,21782.869140625,0],["2025-05-15",21776.650390625,21821.009765625,21674.3203125,21730.25,0],["2025-05-16",21731.880859375,21854.5,21697.849609375,21843.689453125,0],["2025-05-19",21786.330078125,21786.330078125,21496.689453125,21523.830078125,0],["2025-05-20",21631.609375,21746.560546875,21517.099609375,21526.029296875,0],["2025-05-21",21603.580078125,21879.240234375,21603.580078125,21803.91015625,0],["2025-05-22",21733.8203125,21733.8203125,21585.310546875,21670.9609375,0],["2025-05-23",21766.240234375,21798.880859375,21559.779296875,21652.240234375,0],["2025-05-26",21577.640625,21688.44921875,21536.5703125,21536.5703125,0],["2025-05-27",21491.650390625,21558.470703125,21310.0,21336.5390625,0],["2025-05-28",21539.150390625,21634.369140625,21305.73046875,21357.720703125,0],["2025-05-29",21531.2890625,21605.259765625,21347.30078125,21347.30078125,0],["2025-06-02",21253.970703125,21256.099609375,20940.98046875,21002.7109375,0],["2025-06-03",21126.69921875,21303.2109375,21110.630859375,21126.9296875,0],["2025-06-04",21341.439453125,21618.08984375,21341.439453125,21618.08984375,0],["2025-06-05",21695.9296875,21738.9296875,21626.740234375,21674.4296875,0],["2025-06-06",21637.76953125,21702.4609375,21606.69921875,21660.66015625,0],["2025-06-09",21773.44921875,21866.26953125,21717.51953125,21790.2890625,0],["2025-06-10",21921.240234375,22294.859375,21921.240234375,22242.140625,0],["2025-06-11",22376.369140625,22470.099609375,22294.599609375,22470.099609375,0],["2025-06-12",22362.669921875,22390.169921875,22253.640625,22287.8203125,0],["2025-06-13",22215.5,22228.009765625,21984.359375,22072.94921875,0],["2025-06-16",22058.5703125,22094.599609375,21936.380859375,22049.900390625,0],["2025-06-17",22172.58984375,22331.689453125,22118.4609375,22211.58984375,0],["2025-06-18",22135.830078125,22370.25,22104.6796875,22356.73046875,0],["2025-06-19",22238.099609375,22249.400390625,21973.0390625,22003.5,0],["2025-06-20",21960.509765625,22089.48046875,21779.55078125,22045.740234375,0],["2025-06-23",21750.69921875,21801.3203125,21551.580078125,21732.01953125,0],["2025-06-24",22001.48046875,22201.05078125,22001.48046875,22188.759765625,0],["2025-06-25",22341.869140625,22444.509765625,22284.51953125,22430.609375,0],["2025-06-26",22425.390625,22587.669921875,22391.26953125,22492.33984375,0],["2025-06-27",22503.849609375,22580.080078125,22388.58984375,22580.080078125,0],["2025-06-30",22508.330078125,22558.94921875,22256.01953125,22256.01953125,0],["2025-07-01",22419.740234375,22730.759765625,22401.580078125,22553.720703125,0],["2025-07-02",22463.55078125,22577.740234375,22396.259765625,22577.740234375,0],["2025-07-03",22707.41015625,22816.19921875,22700.859375,22712.970703125,0],["2025-07-04",22756.55078125,22842.75,22500.970703125,22547.5,0],["2025-07-07",22550.140625,22550.5,22294.109375,22428.720703125,0],["2025-07-08",22375.650390625,22375.650390625,22190.4609375,22362.26953125,0],["2025-07-09",22253.169921875,22527.009765625,22211.099609375,22527.009765625,0],["2025-07-10",22566.509765625,22699.2890625,22513.349609375,22693.25,0],["2025-07-11",22602.810546875,22770.009765625,22601.94921875,22751.029296875,0],["2025-07-14",22679.1796875,22735.23046875,22525.66015625,22614.970703125,0],["2025-07-15",22618.4296875,22888.23046875,22588.259765625,22835.939453125,0],["2025-07-16",22967.509765625,23106.4296875,22923.119140625,23042.900390625,0],["2025-07-17",23042.970703125,23159.5390625,22923.369140625,23113.279296875,0],["2025-07-18",23345.720703125,23468.2109375,23276.01953125,23383.130859375,0],["2025-07-21",23314.2890625,23403.830078125,23243.7890625,23340.560546875,0],["2025-07-22",23301.66015625,23486.080078125,22985.900390625,22987.919921875,0],["2025-07-23",23063.5703125,23318.669921875,23063.5703125,23318.669921875,0],["2025-07-24",23373.669921875,23455.08984375,23295.310546875,23373.73046875,0],["2025-07-25",23454.58984375,23485.560546875,23308.44921875,23364.380859375,0],["2025-07-28",23477.099609375,23564.439453125,23350.73046875,23412.98046875,0],["2025-07-29",23414.359375,23422.169921875,23094.669921875,23201.51953125,0],["2025-07-30",23288.720703125,23461.720703125,23264.640625,23461.720703125,0],["2025-07-31",23523.58984375,23631.109375,23454.439453125,23542.51953125,0],["2025-08-01",23318.369140625,23484.2109375,23168.26953125,23434.380859375,0],["2025-08-04",23260.1796875,23378.939453125,23151.650390625,23378.939453125,0],["2025-08-05",23498.400390625,23671.83984375,23498.400390625,23660.58984375,0],["2025-08-06",23443.359375,23557.490234375,23433.529296875,23447.359375,0],["2025-08-07",23717.349609375,24050.5390625,23717.349609375,24003.76953125,0],["2025-08-08",24026.650390625,24131.4609375,23967.990234375,24021.259765625,0],["2025-08-11",23980.390625,24249.05078125,23887.25,24135.5,0],["2025-08-12",24182.83984375,24263.919921875,24065.4296875,24158.359375,0],["2025-08-13",24232.0390625,24406.939453125,24172.189453125,24370.01953125,0],["2025-08-14",24258.5,24389.509765625,24198.880859375,24238.099609375,0],["2025-08-15",24266.23046875,24385.560546875,24164.4296875,24334.48046875,0],["2025-08-18",24272.55078125,24515.650390625,24257.30078125,24482.51953125,0],["2025-08-19",24493.919921875,24551.419921875,24324.2890625,24353.5,0],["2025-08-20",24309.26953125,24309.26953125,23620.240234375,23625.439453125,0],["2025-08-21",23739.830078125,24011.5,23739.830078125,23962.130859375,0],["2025-08-22",24033.01953125,24071.650390625,23764.470703125,23764.470703125,0],["2025-08-25",24108.810546875,24362.01953125,24108.75,24277.380859375,0],["2025-08-26",24237.359375,24382.419921875,24113.029296875,24305.099609375,0],["2025-08-27",24449.810546875,24539.880859375,24410.080078125,24519.900390625,0],["2025-08-28",24468.119140625,24502.369140625,24236.44921875,24236.44921875,0],["2025-08-29",24438.029296875,24570.150390625,24233.099609375,24233.099609375,0],["2025-09-01",24143.369140625,24312.830078125,23885.41015625,24071.73046875,0],["2025-09-02",24113.900390625,24295.029296875,23890.330078125,24016.779296875,0],["2025-09-03",24036.880859375,24103.23046875,23925.490234375,24100.30078125,0],["2025-09-04",24235.26953125,24389.349609375,24168.16015625,24179.849609375,0],["2025-09-05",24244.259765625,24494.580078125,24244.259765625,24494.580078125,0],["2025-09-08",24610.849609375,24729.9609375,24547.380859375,24547.380859375,0],["2025-09-09",24650.4609375,24880.0703125,24650.4609375,24855.1796875,0],["2025-09-10",25032.880859375,25272.23046875,25032.880859375,25192.58984375,0],["2025-09-11",25509.30078125,25541.439453125,25174.130859375,25215.7109375,0],["2025-09-12",25349.69921875,25492.279296875,25349.69921875,25474.640625,0],["2025-09-15",25494.099609375,25519.939453125,25284.169921875,25357.16015625,0],["2025-09-16",25335.4609375,25664.810546875,25335.4609375,25629.640625,0],["2025-09-17",25543.91015625,25632.0703125,25422.9609375,25438.25,0],["2025-09-18",25543.169921875,25769.359375,25475.25,25769.359375,0],["2025-09-19",25794.66015625,25864.009765625,25578.369140625,25578.369140625,0],["2025-09-22",25599.599609375,25887.689453125,25599.599609375,25880.599609375,0],["2025-09-23",26121.0,26307.30078125,26041.689453125,26247.369140625,0],["2025-09-24",26389.16015625,26394.029296875,26045.470703125,26196.73046875,0],["2025-09-25",26067.970703125,26247.849609375,26023.849609375,26023.849609375,0],["2025-09-26",25998.279296875,25998.279296875,25469.0390625,25580.3203125,0],["2025-09-30",25738.310546875,25975.83984375,25738.310546875,25820.5390625,0],["2025-10-01",26078.2890625,26325.7890625,25982.91015625,25982.91015625,0],["2025-10-02",26392.310546875,26489.7890625,26330.25,26378.390625,0],["2025-10-03",26435.099609375,26761.060546875,26410.029296875,26761.060546875,0],["2025-10-07",27029.279296875,27301.419921875,27017.080078125,27211.94921875,0],["2025-10-08",26999.8203125,27110.4296875,26883.990234375,27063.6796875,0],["2025-10-09",27301.609375,27463.119140625,27253.0703125,27301.919921875,0],["2025-10-13",26762.599609375,26965.720703125,26470.439453125,26923.419921875,0],["2025-10-14",27282.099609375,27507.16015625,26764.060546875,26793.150390625,0],["2025-10-15",26911.05078125,27275.7109375,26773.150390625,27275.7109375,0],["2025-10-16",27337.3203125,27732.779296875,27337.3203125,27647.869140625,0],["2025-10-17",27399.91015625,27513.08984375,27302.369140625,27302.369140625,0],["2025-10-20",27480.439453125,27768.26953125,27412.44921875,27688.630859375,0],["2025-10-21",27742.55078125,27969.05078125,27742.55078125,27752.41015625,0],["2025-10-22",27614.109375,27725.830078125,27490.890625,27648.91015625,0],["2025-10-23",27457.0703125,27586.849609375,27371.669921875,27532.259765625,0],["2025-10-27",28029.880859375,28196.330078125,27993.630859375,27993.630859375,0],["2025-10-28",28041.009765625,28087.9296875,27885.619140625,27949.109375,0],["2025-10-29",28157.91015625,28395.310546875,28139.650390625,28294.740234375,0],["2025-10-30",28350.240234375,28527.6796875,28116.599609375,28287.529296875,0],["2025-10-31",28280.470703125,28489.759765625,28233.349609375,28233.349609375,0],["2025-11-03",28253.529296875,28494.990234375,28150.44921875,28334.58984375,0],["2025-11-04",28364.759765625,28554.609375,28033.619140625,28116.560546875,0],["2025-11-05",27785.91015625,27799.08984375,27373.05078125,27717.060546875,0],["2025-11-06",27906.439453125,28061.529296875,27879.69921875,27899.44921875,0],["2025-11-07",27818.5390625,27818.5390625,27621.48046875,27651.41015625,0],["2025-11-10",27805.470703125,27976.890625,27680.509765625,27869.509765625,0],["2025-11-11",28031.5390625,28187.69921875,27784.94921875,27784.94921875,0],["2025-11-12",27853.470703125,28071.759765625,27799.919921875,27947.08984375,0],["2025-11-13",27867.58984375,28038.240234375,27811.810546875,27903.560546875,0],["2025-11-14",27816.44921875,27816.44921875,27383.33984375,27397.5,0],["2025-11-17",27600.740234375,27723.76953125,27447.310546875,27447.310546875,0],["2025-11-18",27310.400390625,27310.400390625,26756.119140625,26756.119140625,0],["2025-11-19",26708.279296875,26902.970703125,26580.119140625,26580.119140625,0],["2025-11-20",27212.91015625,27493.630859375,27183.029296875,27426.359375,0],["2025-11-21",26821.970703125,26821.970703125,26395.98046875,26434.939453125,0],["2025-11-24",26596.029296875,26764.130859375,26482.330078125,26504.240234375,0],["2025-11-25",26995.900390625,27118.01953125,26793.7109375,26912.169921875,0],["2025-11-26",27063.169921875,27409.5390625,27063.169921875,27409.5390625,0],["2025-11-27",27517.240234375,27659.060546875,27436.58984375,27554.529296875,0],["2025-11-28",27566.119140625,27796.900390625,27566.119140625,27626.48046875,0],["2025-12-01",27674.16015625,27697.060546875,27342.529296875,27342.529296875,0],["2025-12-02",27550.349609375,27741.890625,27477.099609375,27564.26953125,0],["2025-12-03",27605.630859375,27847.669921875,27605.630859375,27793.0390625,0],["2025-12-04",27773.419921875,27880.23046875,27636.630859375,27795.7109375,0],["2025-12-05",27796.4296875,27980.890625,27738.5,27980.890625,0],["2025-12-08",28034.0,28303.779296875,28026.390625,28303.779296875,0],["2025-12-09",28364.0390625,28390.240234375,28157.26953125,28182.599609375,0],["2025-12-10",28190.759765625,28417.08984375,28190.759765625,28400.73046875,0],["2025-12-11",28385.23046875,28568.01953125,27984.189453125,28024.75,0],["2025-12-12",28097.5390625,28272.060546875,28071.33984375,28198.01953125,0],["2025-12-15",28119.7890625,28119.7890625,27684.869140625,27866.939453125,0],["2025-12-16",27721.099609375,27740.66015625,27355.669921875,27536.66015625,0],["2025-12-17",27596.1796875,27780.689453125,27469.599609375,27525.169921875,0],["2025-12-18",27447.44921875,27569.439453125,27350.76953125,27468.529296875,0],["2025-12-19",27685.740234375,27869.779296875,27672.05078125,27696.349609375,0],["2025-12-22",27986.66015625,28168.75,27986.66015625,28149.640625,0],["2025-12-23",28253.140625,28350.369140625,28212.83984375,28310.470703125,0],["2025-12-24",28383.609375,28486.380859375,28280.58984375,28371.98046875,0],["2025-12-26",28443.48046875,28590.91015625,28404.33984375,28556.01953125,0],["2025-12-29",28662.7890625,28841.640625,28595.349609375,28810.890625,0],["2025-12-30",28723.8203125,28833.029296875,28553.640625,28707.130859375,0],["2025-12-31",28723.490234375,29009.810546875,28687.900390625,28963.599609375,0],["2026-01-02",29016.6796875,29363.4296875,29007.75,29349.810546875,0],["2026-01-05",29779.69921875,30339.3203125,29779.69921875,30105.0390625,0],["2026-01-06",29933.650390625,30576.30078125,29933.650390625,30576.30078125,0],["2026-01-07",30412.3203125,30570.259765625,30306.16015625,30435.470703125,0],["2026-01-08",30330.580078125,30593.490234375,30268.359375,30360.55078125,0],["2026-01-09",30370.44921875,30500.419921875,29925.490234375,30288.9609375,0],["2026-01-12",30472.69921875,30681.990234375,30472.69921875,30567.2890625,0],["2026-01-13",30630.859375,30973.849609375,30529.330078125,30707.220703125,0],["2026-01-14",30742.529296875,30994.810546875,30742.529296875,30941.779296875,0],["2026-01-15",30746.98046875,30877.310546875,30663.869140625,30810.580078125,0],["2026-01-16",30844.630859375,31475.220703125,30844.630859375,31408.69921875,0],["2026-01-19",31336.76953125,31827.390625,31285.529296875,31639.2890625,0],["2026-01-20",31584.33984375,31759.990234375,31340.099609375,31759.990234375,0],["2026-01-21",31749.140625,31749.140625,31200.759765625,31246.369140625,0],["2026-01-22",31371.130859375,31890.619140625,31371.130859375,31746.080078125,0],["2026-01-23",31788.76953125,32042.439453125,31693.150390625,31961.509765625,0],["2026-01-26",32002.560546875,32196.75,31989.859375,32064.51953125,0],["2026-01-27",32095.080078125,32428.169921875,32095.080078125,32317.919921875,0],["2026-01-28",32381.759765625,32803.8203125,32381.759765625,32803.8203125,0],["2026-01-29",32828.01953125,32996.03125,32472.44921875,32536.26953125,0],["2026-01-30",32555.51953125,32555.51953125,32004.9609375,32063.75,0],["2026-02-02",32008.4609375,32008.4609375,31359.94921875,31624.029296875,0],["2026-02-03",31737.66015625,32293.830078125,31737.66015625,32195.359375,0],["2026-02-04",32196.5703125,32380.0,31942.279296875,32289.810546875,0],["2026-02-05",32241.640625,32241.640625,31769.080078125,31801.26953125,0],["2026-02-06",31746.439453125,31842.619140625,31164.279296875,31782.919921875,0],["2026-02-09",31956.2109375,32666.05078125,31956.2109375,32404.619140625,0],["2026-02-10",32439.7109375,33072.96875,32439.7109375,33072.96875,0],["2026-02-11",33086.1484375,33707.828125,33071.671875,33605.7109375,0],["2026-02-23",33663.01953125,34212.37890625,33663.01953125,33773.26171875,0],["2026-02-24",34020.7109375,34786.421875,33987.51171875,34700.8203125,0],["2026-02-25",34753.30859375,35521.5390625,34753.30859375,35413.0703125,0],["2026-02-26",35457.76171875,35579.33984375,35171.51953125,35414.48828125,0],["2026-03-02",35277.48046875,35345.71875,34605.359375,35095.08984375,0],["2026-03-03",35106.21875,35264.58984375,34323.6484375,34323.6484375,0],["2026-03-04",34228.75,34228.75,32828.87890625,32828.87890625,0],["2026-03-05",33620.73828125,34319.6796875,33472.91015625,33672.94140625,0],["2026-03-06",33483.94140625,33829.48828125,33322.51953125,33599.5390625,0],["2026-03-09",32354.609375,32354.609375,31529.359375,32110.419921875,0],["2026-03-10",32692.369140625,33256.69140625,32455.19921875,32771.87109375,0],["2026-03-11",33128.48828125,34218.66015625,33128.48828125,34114.19140625,0],["2026-03-12",33816.1484375,34019.48046875,33458.640625,33581.859375,0],["2026-03-13",33215.78125,33639.1796875,33013.4609375,33400.3203125,0],["2026-03-16",33541.25,33765.80859375,33278.05859375,33342.51171875,0],["2026-03-17",33380.83984375,34008.69921875,33380.83984375,33836.5703125,0],["2026-03-18",33929.28125,34423.66015625,33929.28125,34348.578125,0],["2026-03-19",34279.12109375,34279.12109375,33663.78125,33689.6796875,0],["2026-03-20",33719.8515625,33989.1796875,33379.23828125,33543.87890625,0],["2026-03-23",33334.0,33334.0,32461.08984375,32722.5,0],["2026-03-24",33062.890625,33361.4609375,32434.5390625,32612.240234375,0],["2026-03-25",32725.26953125,33705.75,32725.26953125,33439.109375,0],["2026-03-26",33575.6015625,33892.55859375,33337.62109375,33337.62109375,0],["2026-03-27",33267.25,33267.25,32669.390625,33112.58984375,0],["2026-03-30",33009.6796875,33009.6796875,32326.369140625,32518.16015625,0],["2026-03-31",32419.0,32453.380859375,31705.990234375,31722.990234375,0],["2026-04-01",31892.330078125,33182.21875,31892.330078125,33174.8203125,0],["2026-04-02",33218.01953125,33497.578125,32516.939453125,32572.4296875,0],["2026-04-07",32671.51953125,33264.21875,32671.51953125,33229.8203125,0],["2026-04-08",33379.5,34761.37890625,33379.5,34761.37890625,0],["2026-04-09",34779.9609375,34884.44921875,34617.33984375,34861.16015625,0],["2026-04-10",34950.87109375,35417.828125,34950.87109375,35417.828125,0],["2026-04-13",35422.91015625,35552.48828125,35261.73046875,35457.2890625,0],["2026-04-14",35584.08984375,36341.44140625,35584.08984375,36296.12109375,0],["2026-04-15",36369.109375,37064.16015625,36369.109375,36722.140625,0],["2026-04-16",36759.53125,37135.55078125,36751.08984375,37132.01953125,0],["2026-04-17",37145.66015625,37145.66015625,36776.28125,36804.33984375,0],["2026-04-20",36850.23828125,37344.5,36850.23828125,36958.80078125,0],["2026-04-21",37051.25,37781.828125,37051.25,37605.109375,0],["2026-04-22",37627.19921875,38096.87890625,37623.37890625,37878.46875,0],["2026-04-23",37971.69140625,38921.94921875,37164.44140625,37714.1484375,0],["2026-04-24",37862.6484375,38989.94140625,37862.6484375,38932.3984375,0],["2026-04-27",39858.19140625,40194.921875,39607.73828125,39616.62890625,0],["2026-04-28",39531.9296875,40101.23046875,39521.73046875,39521.73046875,0],["2026-04-29",39176.23828125,39548.1796875,38896.30078125,39303.5,0],["2026-04-30",39571.4609375,39848.21875,38926.62890625,38926.62890625,0],["2026-05-04",39228.390625,40755.51953125,39228.390625,40705.140625,0],["2026-05-05",40708.3984375,40885.05078125,40522.78125,40769.2890625,0],["2026-05-06",40983.0390625,41575.83984375,40616.28125,41138.8515625,0],["2026-05-07",41259.9609375,42156.05859375,41259.9609375,41933.78125,0],["2026-05-08",41886.03125,42038.6015625,41132.25,41603.94140625,0],["2026-05-11",41714.0,42021.78125,41529.25,41790.05859375,0],["2026-05-12",41880.66015625,42253.421875,41471.5703125,41898.3203125,0],["2026-05-13",41795.921875,41795.921875,41014.53125,41374.5,0],["2026-05-14",41496.23046875,42205.62109375,41496.23046875,41751.75,0],["2026-05-15",41830.421875,42408.66015625,41016.73046875,41172.359375,0],["2026-05-18",41095.8203125,41095.8203125,40170.171875,40891.8203125,0],["2026-05-19",40883.421875,40951.55859375,40168.51171875,40175.55859375,0],["2026-05-20",40204.16015625,40439.0390625,39967.078125,40020.8203125,0],["2026-05-21",40263.1796875,41606.91015625,40263.1796875,41368.2109375,0],["2026-05-22",41447.921875,42357.6015625,41447.921875,42267.96875,0],["2026-05-25",42667.87109375,43645.78125,42667.87109375,43644.3984375,0],["2026-05-26",43708.890625,44097.62890625,43349.76953125,43525.37109375,0],["2026-05-27",43842.26171875,44818.25,43842.26171875,44256.80078125,0],["2026-05-28",44240.80078125,44954.08984375,43236.359375,43636.44140625,0],["2026-05-29",43815.48046875,44933.94921875,43815.48046875,44732.94140625,0],["2026-06-01",44872.8203125,45931.1015625,44872.8203125,45337.91015625,0],["2026-06-02",45388.9296875,45915.921875,44869.37890625,45557.30859375,0],["2026-06-03",45660.4609375,46552.16015625,45660.4609375,46459.16015625,0],["2026-06-04",46364.0703125,46364.0703125,45677.4609375,45677.4609375,0],["2026-06-05",45619.8203125,45619.8203125,44209.53125,45070.94140625,0],["2026-06-08",44507.48828125,44507.48828125,42376.859375,43502.78125,0],["2026-06-09",43687.62109375,44821.7109375,43687.62109375,44704.44140625,0],["2026-06-10",44581.44921875,44676.48828125,43225.5390625,43225.5390625,0],["2026-06-11",43172.2109375,43463.03125,42006.390625,43149.4609375,0],["2026-06-12",43587.62890625,44798.87890625,43587.62890625,44169.0390625,0],["2026-06-15",44447.87109375,45483.62890625,44447.87109375,45396.98828125,0],["2026-06-16",45500.078125,45809.19140625,45266.33984375,45809.19140625,0],["2026-06-17",45685.26953125,45877.390625,45159.51171875,45877.390625,0],["2026-06-18",45972.26171875,46565.69921875,45972.26171875,46465.19921875,0],["2026-06-22",46679.5703125,47871.19140625,46679.5703125,47741.51171875,0],["2026-06-23",47795.08984375,48218.87109375,47100.6484375,47100.6484375,0],["2026-06-24",46909.98046875,46909.98046875,45819.7109375,46043.6015625,0],["2026-06-25",46339.6796875,46785.44921875,46048.69921875,46255.26171875,0],["2026-06-26",46188.6015625,46188.6015625,44454.21875,44571.76171875,0],["2026-06-29",44594.80859375,45521.62890625,44594.80859375,44999.8984375,0],["2026-06-30",45165.80078125,46637.859375,45165.80078125,46125.91015625,0],["2026-07-01",46234.69921875,47293.1015625,46234.69921875,47018.98828125,0],["2026-07-02",46833.890625,46910.30859375,45981.890625,46744.16015625,0],["2026-07-03",46545.140625,46948.828125,45880.69140625,46780.62109375,0],["2026-07-06",46897.1796875,47395.30078125,46431.37890625,46556.390625,0],["2026-07-07",46537.33984375,46967.0390625,45432.01953125,45479.109375,0],["2026-07-08",45524.69140625,45837.12109375,45036.640625,45734.41015625,0],["2026-07-09",45805.62109375,46064.05859375,45352.41015625,45354.609375,0],["2026-07-13",45500.3203125,46330.91015625,45272.8984375,45380.51953125,0],["2026-07-14",45364.3984375,45364.3984375,43654.0390625,44737.94921875,0],["2026-07-15",44850.69140625,45881.91015625,44850.69140625,45631.58984375,0],["2026-07-16",45511.98046875,45855.01953125,44970.640625,45624.98046875,0],["2026-07-17",45234.078125,45234.078125,42671.26953125,42671.26953125,0],["2026-07-20",42793.1484375,43084.51171875,41967.75,42449.69921875,0],["2026-07-21",42566.9296875,44232.87109375,42566.9296875,44232.87109375,0],["2026-07-22",44513.75,45323.75,44513.75,44825.78125,0],["2026-07-23",44899.0390625,45089.8203125,44340.76171875,44850.80859375,0],["2026-07-24",44769.390625,44769.390625,43607.3984375,43654.83984375,0],["2026-07-27",43585.921875,43686.1484375,42969.48046875,43634.19140625,0],["2026-07-28",43221.9296875,43221.9296875,41565.0,41603.359375,0],["2026-07-29",41491.48046875,41698.390625,39384.8515625,40039.1796875,0],["2026-07-30",40048.94140625,41155.421875,39404.6484375,39933.30078125,0],["2026-07-31",41610.41015625,43214.359375,41610.41015625,43119.75,0],["2026-08-03",42780.421875,43784.19140625,42780.421875,43386.41015625,0],["2026-08-04",43092.48828125,43912.76953125,42895.80859375,43360.66015625,0],["2026-08-05",43809.828125,44980.30859375,43809.828125,44611.6015625,0],["2026-08-06",44487.94140625,44601.23828125,44024.3203125,44396.69921875,0],["2026-08-07",44450.19140625,44827.12890625,43941.55859375,44225.91015625,0],["2026-08-10",44540.7109375,45219.3984375,44540.7109375,44928.76171875,0],["2026-08-11",44883.8984375,45195.41015625,44652.05859375,45120.71875,0],["2026-08-12",45175.69921875,45529.48046875,45175.69921875,45518.0703125,0],["2026-08-13",45676.5390625,46216.41015625,45676.5390625,46021.48046875,0],["2026-08-14",46103.80859375,46402.6015625,45798.30859375,45811.01171875,0],["2026-08-17",45841.171875,46189.30078125,45765.0703125,45857.26953125,0],["2026-08-18",45922.3984375,46064.08984375,45225.421875,45308.6796875,0],["2026-08-19",45071.33984375,45071.33984375,44308.7109375,44719.3515625,0],["2026-08-20",44942.01171875,45160.05078125,44446.359375,44933.73828125,0],["2026-08-21",44923.33984375,45254.83984375,44583.87109375,45224.2890625,0],["2026-08-24",45240.30078125,45362.30078125,44761.87890625,44762.3203125,0],["2026-08-25",44728.359375,45169.4609375,44210.30859375,45169.4609375,0],["2026-08-26",45157.640625,45878.390625,44925.83984375,45832.62109375,0],["2026-08-27",45890.1796875,46401.78125,45890.1796875,45975.21875,0],["2026-08-28",46070.828125,46574.51953125,46070.828125,46331.44921875,0],["2026-08-31",46224.69140625,46224.69140625,45450.2109375,46128.46875,0],["2026-09-01",46177.109375,46948.71875,46081.109375,46948.71875,0],["2026-09-02",46901.3203125,46946.6015625,46164.71875,46164.71875,0],["2026-09-03",46325.48046875,46517.44921875,45839.359375,45857.66015625,0],["2026-09-04",45991.28125,46620.9609375,45966.859375,46551.12890625,0],["2026-09-07",46724.0,47429.578125,46724.0,47326.26953125,0],["2026-09-08",47335.23828125,47578.23828125,47023.73046875,47105.78125,0],["2026-09-09",47142.73828125,47548.26171875,47060.78125,47183.359375,0],["2026-09-10",47130.9609375,47130.9609375,46573.46875,46940.48828125,0],["2026-09-11",46651.2109375,46651.2109375,45942.44140625,46184.8515625,0],["2026-09-14",46010.73828125,46050.23828125,45398.4296875,45862.51953125,0],["2026-09-15",45847.26953125,46009.8515625,45491.96875,45511.48828125,0],["2026-09-16",45546.55859375,46077.8203125,45546.55859375,45848.8984375,0],["2026-09-17",45936.109375,46874.83984375,45936.109375,46288.0,0],["2026-09-18",46449.55859375,47180.75,46449.55859375,47180.75,0],["2026-09-21",47207.30078125,47750.98046875,47207.30078125,47718.83984375,0],["2026-09-22",47981.0390625,48601.53125,47800.171875,47800.171875,0],["2026-09-23",47894.76953125,48341.55859375,47894.76953125,48157.2890625,0],["2026-09-24",48075.390625,48117.5390625,47754.71875,48024.6015625,0],["2026-09-29",47873.890625,48045.12890625,47573.08984375,47631.9609375,0],["2026-09-30",47767.48828125,48379.7109375,47767.48828125,47940.12890625,0],["2026-10-01",47961.98046875,48353.48828125,47893.421875,48353.48828125,0],["2026-10-02",48390.6484375,48491.62109375,48205.80859375,48475.74,0]]}