{"t":"ABEO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-09-19",2291929.75,2406526.2375,2291929.75,2291929.75,0.0],["1980-09-22",2750315.75,2807613.9948,2750315.75,2750315.75,0.0],["1980-09-23",2807614.0,2922210.4898,2807614.0,2807614.0,0.0],["1980-09-24",2693017.4946,2693017.4946,2635719.25,2635719.25,0.0],["1980-09-25",2750315.75,2864912.2396,2750315.75,2750315.75,0.0],["1980-09-26",2750315.7391,2750315.7391,2635719.25,2635719.25,0.0],["1980-09-29",2635719.2444,2693017.4889,2578421.0,2578421.0,0.0],["1980-09-30",2693017.5,2750315.7447,2693017.5,2693017.5,0.0],["1980-10-01",2750315.75,2807613.9948,2750315.75,2750315.75,0.0],["1980-10-02",2750315.75,2807613.9948,2750315.75,2750315.75,0.0],["1980-10-03",2750315.75,2807613.9948,2750315.75,2750315.75,0.0],["1980-10-06",2807614.0,2864912.2449,2807614.0,2807614.0,0.0],["1980-10-07",2922210.5,2979508.7451,2922210.5,2922210.5,0.0],["1980-10-08",3094105.25,3151403.4954,3094105.25,3094105.25,0.0],["1980-10-09",3036806.9952,3036806.9952,2979508.75,2979508.75,0.0],["1980-10-10",2979508.75,3036806.9952,2979508.75,2979508.75,0.0],["1980-10-13",3151403.5,3208701.7455,3151403.5,3151403.5,0.0],["1980-10-14",3266000.0,3323298.2456,3266000.0,3266000.0,0.0],["1980-10-15",3266000.0,3323298.2456,3266000.0,3266000.0,0.0],["1980-10-16",3266000.0,3380596.4912,3266000.0,3266000.0,0.0],["1980-10-17",3266000.0,3380596.4912,3266000.0,3266000.0,0.0],["1980-10-20",3323298.25,3380596.4957,3323298.25,3323298.25,0.0],["1980-10-21",3323298.25,3380596.4957,3323298.25,3323298.25,0.0],["1980-10-22",3323298.25,3437894.7414,3323298.25,3323298.25,0.0],["1980-10-23",3323298.25,3380596.4957,3323298.25,3323298.25,0.0],["1980-10-24",3323298.25,3380596.4957,3323298.25,3323298.25,0.0],["1980-10-27",3323298.25,3380596.4957,3323298.25,3323298.25,0.0],["1980-10-28",3323298.25,3380596.4957,3323298.25,3323298.25,0.0],["1980-10-29",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1980-10-30",3437894.75,3552491.2417,3437894.75,3437894.75,0.0],["1980-10-31",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1980-11-03",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1980-11-05",3495193.0,3552491.2459,3495193.0,3495193.0,0.0],["1980-11-06",3495192.9958,3552491.2417,3437894.75,3437894.75,0.0],["1980-11-07",3437894.75,3552491.2417,3437894.75,3437894.75,0.0],["1980-11-10",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1980-11-11",3380596.4912,3380596.4912,3266000.0,3266000.0,0.0],["1980-11-12",3380596.5,3437894.7458,3380596.5,3380596.5,0.0],["1980-11-13",3495193.0,3552491.2459,3495193.0,3495193.0,0.0],["1980-11-14",3781684.25,3838982.4962,3781684.25,3781684.25,0.0],["1980-11-17",3953579.0,4010877.2464,3953579.0,3953579.0,0.0],["1980-11-18",4010877.25,4125473.7429,4010877.25,4010877.25,0.0],["1980-11-19",4010877.25,4068175.4964,4010877.25,4010877.25,0.0],["1980-11-20",4010877.25,4068175.4964,4010877.25,4010877.25,0.0],["1980-11-21",4010877.2464,4010877.2464,3953579.0,3953579.0,0.0],["1980-11-24",3953578.9925,3953578.9925,3838982.5,3838982.5,0.0],["1980-11-25",3838982.4962,3896280.7424,3781684.25,3781684.25,0.0],["1980-11-26",3781684.25,3838982.4962,3781684.25,3781684.25,0.0],["1980-11-28",3781684.25,3838982.4962,3781684.25,3781684.25,0.0],["1980-12-01",3609789.4918,3609789.4918,3495193.0,3495193.0,0.0],["1980-12-02",3495192.9958,3495192.9958,3437894.75,3437894.75,0.0],["1980-12-03",3495193.0,3552491.2459,3495193.0,3495193.0,0.0],["1980-12-04",3437894.7458,3437894.7458,3380596.5,3380596.5,0.0],["1980-12-05",3380596.5,3437894.7458,3380596.5,3380596.5,0.0],["1980-12-08",3380596.4912,3380596.4912,3266000.0,3266000.0,0.0],["1980-12-09",3323298.25,3380596.4957,3323298.25,3323298.25,0.0],["1980-12-10",3323298.2411,3323298.2411,3208701.75,3208701.75,0.0],["1980-12-11",3208701.7455,3265999.9909,3151403.5,3151403.5,0.0],["1980-12-12",3323298.25,3380596.4957,3323298.25,3323298.25,0.0],["1980-12-15",3380596.5,3437894.7458,3380596.5,3380596.5,0.0],["1980-12-16",3380596.4957,3380596.4957,3323298.25,3323298.25,0.0],["1980-12-17",3323298.2456,3323298.2456,3266000.0,3266000.0,0.0],["1980-12-18",3208701.7407,3208701.7407,3094105.25,3094105.25,0.0],["1980-12-19",3094105.25,3208701.7407,3094105.25,3094105.25,0.0],["1980-12-22",3094105.2453,3151403.4906,3036807.0,3036807.0,0.0],["1980-12-23",3036807.0,3151403.4906,3036807.0,3036807.0,0.0],["1980-12-24",3036806.9902,3036806.9902,2922210.5,2922210.5,0.0],["1980-12-26",2922210.5,3036806.9902,2922210.5,2922210.5,0.0],["1980-12-29",2922210.495,2979508.74,2864912.25,2864912.25,0.0],["1980-12-30",2864912.25,2979508.74,2864912.25,2864912.25,0.0],["1980-12-31",3036807.0,3151403.4906,3036807.0,3036807.0,0.0],["1981-01-02",3036807.0,3151403.4906,3036807.0,3036807.0,0.0],["1981-01-05",3094105.25,3208701.7407,3094105.25,3094105.25,0.0],["1981-01-06",3151403.5,3208701.7455,3151403.5,3151403.5,0.0],["1981-01-07",3151403.5,3208701.7455,3151403.5,3151403.5,0.0],["1981-01-08",3208701.75,3323298.2411,3208701.75,3208701.75,0.0],["1981-01-09",3380596.5,3495192.9915,3380596.5,3380596.5,0.0],["1981-01-12",3552491.25,3609789.496,3552491.25,3552491.25,0.0],["1981-01-13",3552491.2459,3667087.7377,3495193.0,3495193.0,0.0],["1981-01-14",3552491.25,3667087.7419,3552491.25,3552491.25,0.0],["1981-01-15",3838982.5,3896280.7463,3838982.5,3838982.5,0.0],["1981-01-16",4068175.5,4182771.993,4068175.5,4068175.5,0.0],["1981-01-19",4068175.5,4125473.7465,4068175.5,4068175.5,0.0],["1981-01-20",3781684.2422,3781684.2422,3667087.75,3667087.75,0.0],["1981-01-21",3838982.5,3953578.9925,3838982.5,3838982.5,0.0],["1981-01-22",3896280.75,3953578.9963,3896280.75,3896280.75,0.0],["1981-01-23",3896280.7463,3896280.7463,3838982.5,3838982.5,0.0],["1981-01-26",3838982.4962,3953578.9886,3781684.25,3781684.25,0.0],["1981-01-27",3781684.25,3896280.7424,3781684.25,3781684.25,0.0],["1981-01-28",3781684.25,3896280.7424,3781684.25,3781684.25,0.0],["1981-01-29",4068175.5,4182771.993,4068175.5,4068175.5,0.0],["1981-01-30",4182772.0,4297368.4932,4182772.0,4182772.0,0.0],["1981-02-02",4240070.5,4297368.75,4240070.5,4240070.5,0.0],["1981-02-03",4240070.2466,4240070.2466,4182772.0,4182772.0,0.0],["1981-02-04",4182771.993,4182771.993,4068175.5,4068175.5,0.0],["1981-02-05",4068175.5,4182771.993,4068175.5,4068175.5,0.0],["1981-02-06",3896280.7463,3896280.7463,3838982.5,3838982.5,0.0],["1981-02-09",3781684.2422,3781684.2422,3667087.75,3667087.75,0.0],["1981-02-10",3667087.75,3724385.9961,3667087.75,3667087.75,0.0],["1981-02-11",3667087.746,3724385.9921,3609789.5,3609789.5,0.0],["1981-02-12",3609789.5,3667087.746,3609789.5,3609789.5,0.0],["1981-02-13",3609789.496,3667087.7419,3552491.25,3552491.25,0.0],["1981-02-17",3552491.25,3609789.496,3552491.25,3552491.25,0.0],["1981-02-18",3552491.25,3609789.496,3552491.25,3552491.25,0.0],["1981-02-19",3495192.9915,3495192.9915,3380596.5,3380596.5,0.0],["1981-02-20",3380596.5,3437894.7458,3380596.5,3380596.5,0.0],["1981-02-23",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1981-02-24",3609789.5,3667087.746,3609789.5,3609789.5,0.0],["1981-02-25",3667087.75,3724385.9961,3667087.75,3667087.75,0.0],["1981-02-26",3667087.746,3724385.9921,3609789.5,3609789.5,0.0],["1981-02-27",3667087.75,3724385.9961,3667087.75,3667087.75,0.0],["1981-03-02",3667087.746,3724385.9921,3609789.5,3609789.5,0.0],["1981-03-03",3609789.496,3667087.7419,3552491.25,3552491.25,0.0],["1981-03-04",3552491.2459,3667087.7377,3495193.0,3495193.0,0.0],["1981-03-05",3495193.0,3552491.2459,3495193.0,3495193.0,0.0],["1981-03-06",3495193.0,3609789.4918,3495193.0,3495193.0,0.0],["1981-03-09",3495193.0,3609789.4918,3495193.0,3495193.0,0.0],["1981-03-10",3495193.0,3609789.4918,3495193.0,3495193.0,0.0],["1981-03-11",3495193.0,3609789.4918,3495193.0,3495193.0,0.0],["1981-03-12",3495192.9958,3609789.4875,3437894.75,3437894.75,0.0],["1981-03-13",3495193.0,3552491.2459,3495193.0,3495193.0,0.0],["1981-03-16",3552491.25,3609789.496,3552491.25,3552491.25,0.0],["1981-03-17",3724386.0,3781684.2462,3724386.0,3724386.0,0.0],["1981-03-18",3724386.0,3781684.2462,3724386.0,3724386.0,0.0],["1981-03-19",3724385.9961,3724385.9961,3667087.75,3667087.75,0.0],["1981-03-20",3667087.75,3724385.9961,3667087.75,3667087.75,0.0],["1981-03-23",3667087.746,3724385.9921,3609789.5,3609789.5,0.0],["1981-03-24",3609789.5,3667087.746,3609789.5,3609789.5,0.0],["1981-03-25",3838982.5,3896280.7463,3838982.5,3838982.5,0.0],["1981-03-26",3896280.75,4010877.2426,3896280.75,3896280.75,0.0],["1981-03-27",3896280.75,4010877.2426,3896280.75,3896280.75,0.0],["1981-03-30",4182772.0,4240070.2466,4182772.0,4182772.0,0.0],["1981-03-31",4354667.0,4411965.25,4354667.0,4354667.0,0.0],["1981-04-01",4354666.7467,4354666.7467,4297368.5,4297368.5,0.0],["1981-04-02",4297368.75,4354667.0,4240070.5,4240070.5,0.0],["1981-04-03",4240070.2466,4297368.4932,4182772.0,4182772.0,0.0],["1981-04-06",4125473.7429,4125473.7429,4010877.25,4010877.25,0.0],["1981-04-07",4010877.25,4125473.7429,4010877.25,4010877.25,0.0],["1981-04-08",4068175.5,4125473.7465,4068175.5,4068175.5,0.0],["1981-04-09",4068175.5,4125473.7465,4068175.5,4068175.5,0.0],["1981-04-10",4125473.75,4182771.9965,4125473.75,4125473.75,0.0],["1981-04-13",4125473.7429,4125473.7429,4010877.25,4010877.25,0.0],["1981-04-14",4010877.25,4125473.7429,4010877.25,4010877.25,0.0],["1981-04-15",4010877.25,4125473.7429,4010877.25,4010877.25,0.0],["1981-04-16",4125473.75,4182771.9965,4125473.75,4125473.75,0.0],["1981-04-20",4469263.0,4583859.4872,4469263.0,4469263.0,0.0],["1981-04-21",4469263.0,4526561.2436,4469263.0,4469263.0,0.0],["1981-04-22",4469263.0,4583859.4872,4469263.0,4469263.0,0.0],["1981-04-23",4469263.0,4583859.4872,4469263.0,4469263.0,0.0],["1981-04-24",4469263.0,4526561.2436,4469263.0,4469263.0,0.0],["1981-04-27",4583859.5,4641157.7437,4583859.5,4583859.5,0.0],["1981-04-28",4583859.7468,4641157.9937,4526561.5,4526561.5,0.0],["1981-04-29",4297368.4932,4297368.4932,4182772.0,4182772.0,0.0],["1981-04-30",4182772.0,4297368.4932,4182772.0,4182772.0,0.0],["1981-05-01",4182771.9965,4240070.2431,4125473.75,4125473.75,0.0],["1981-05-04",3953578.9925,3953578.9925,3838982.5,3838982.5,0.0],["1981-05-05",3896280.75,4010877.2426,3896280.75,3896280.75,0.0],["1981-05-06",4125473.75,4240070.2431,4125473.75,4125473.75,0.0],["1981-05-07",4354667.0,4469263.5,4354667.0,4354667.0,0.0],["1981-05-08",4411965.0,4469263.2468,4411965.0,4411965.0,0.0],["1981-05-11",4354666.7467,4354666.7467,4297368.5,4297368.5,0.0],["1981-05-12",4297368.75,4297368.75,4240070.5,4240070.5,0.0],["1981-05-13",4240070.5,4354667.0,4240070.5,4240070.5,0.0],["1981-05-14",4354667.0,4411965.25,4354667.0,4354667.0,0.0],["1981-05-15",4526561.5,4641157.9937,4526561.5,4526561.5,0.0],["1981-05-18",4526561.2436,4583859.4872,4469263.0,4469263.0,0.0],["1981-05-19",4469263.0,4583859.4872,4469263.0,4469263.0,0.0],["1981-05-20",4698456.0,4755754.2439,4698456.0,4698456.0,0.0],["1981-05-21",4870351.0,4984947.4941,4870351.0,4870351.0,0.0],["1981-05-22",4870350.744,4984947.2321,4813052.5,4813052.5,0.0],["1981-05-26",4755754.2439,4755754.2439,4698456.0,4698456.0,0.0],["1981-05-27",4698456.0,4813052.4878,4698456.0,4698456.0,0.0],["1981-05-28",4698456.2469,4813052.7407,4641158.0,4641158.0,0.0],["1981-05-29",4641158.0,4698456.2469,4641158.0,4641158.0,0.0],["1981-06-01",4641157.7437,4641157.7437,4583859.5,4583859.5,0.0],["1981-06-02",4583859.7468,4641157.9937,4526561.5,4526561.5,0.0],["1981-06-03",4411964.9933,4411964.9933,4297368.5,4297368.5,0.0],["1981-06-04",4297368.75,4354667.0,4240070.5,4240070.5,0.0],["1981-06-05",4240070.5,4354667.0,4240070.5,4240070.5,0.0],["1981-06-08",4240070.2466,4297368.4932,4182772.0,4182772.0,0.0],["1981-06-09",4182772.0,4297368.4932,4182772.0,4182772.0,0.0],["1981-06-10",4182771.9965,4240070.2431,4125473.75,4125473.75,0.0],["1981-06-11",4125473.7465,4182771.993,4068175.5,4068175.5,0.0],["1981-06-12",4068175.4964,4125473.7429,4010877.25,4010877.25,0.0],["1981-06-15",3838982.4923,3838982.4923,3724386.0,3724386.0,0.0],["1981-06-16",3724385.9921,3724385.9921,3609789.5,3609789.5,0.0],["1981-06-17",3609789.5,3724385.9921,3609789.5,3609789.5,0.0],["1981-06-18",3609789.5,3724385.9921,3609789.5,3609789.5,0.0],["1981-06-19",3609789.5,3781684.2381,3609789.5,3609789.5,0.0],["1981-06-22",3667087.75,3781684.2422,3667087.75,3667087.75,0.0],["1981-06-23",3724386.0,3838982.4923,3724386.0,3724386.0,0.0],["1981-06-24",3724386.0,3838982.4923,3724386.0,3724386.0,0.0],["1981-06-25",3724386.0,3838982.4923,3724386.0,3724386.0,0.0],["1981-06-26",3724386.0,3838982.4923,3724386.0,3724386.0,0.0],["1981-06-29",3724385.9961,3781684.2422,3667087.75,3667087.75,0.0],["1981-06-30",3667087.75,3781684.2422,3667087.75,3667087.75,0.0],["1981-07-01",3667087.746,3724385.9921,3609789.5,3609789.5,0.0],["1981-07-02",3609789.496,3724385.9879,3552491.25,3552491.25,0.0],["1981-07-06",3495192.9915,3495192.9915,3380596.5,3380596.5,0.0],["1981-07-07",3380596.4957,3495192.9871,3323298.25,3323298.25,0.0],["1981-07-08",3380596.5,3495192.9915,3380596.5,3380596.5,0.0],["1981-07-09",3495193.0,3609789.4918,3495193.0,3495193.0,0.0],["1981-07-10",3724386.0,3781684.2462,3724386.0,3724386.0,0.0],["1981-07-13",3953579.0,4010877.2464,3953579.0,3953579.0,0.0],["1981-07-14",3953579.0,4010877.2464,3953579.0,3953579.0,0.0],["1981-07-15",4010877.25,4068175.4964,4010877.25,4010877.25,0.0],["1981-07-16",4068175.5,4125473.7465,4068175.5,4068175.5,0.0],["1981-07-17",4068175.5,4182771.993,4068175.5,4068175.5,0.0],["1981-07-20",3953578.9925,3953578.9925,3838982.5,3838982.5,0.0],["1981-07-21",3838982.5,3953578.9925,3838982.5,3838982.5,0.0],["1981-07-22",3838982.4962,3896280.7424,3781684.25,3781684.25,0.0],["1981-07-23",3667087.7419,3667087.7419,3552491.25,3552491.25,0.0],["1981-07-24",3552491.25,3667087.7419,3552491.25,3552491.25,0.0],["1981-07-27",3495192.9915,3495192.9915,3380596.5,3380596.5,0.0],["1981-07-28",3323298.2411,3323298.2411,3208701.75,3208701.75,0.0],["1981-07-29",3380596.5,3437894.7458,3380596.5,3380596.5,0.0],["1981-07-30",3667087.75,3724385.9961,3667087.75,3667087.75,0.0],["1981-07-31",3896280.75,3953578.9963,3896280.75,3896280.75,0.0],["1981-08-03",3781684.2422,3781684.2422,3667087.75,3667087.75,0.0],["1981-08-04",3667087.75,3724385.9961,3667087.75,3667087.75,0.0],["1981-08-05",3667087.75,3724385.9961,3667087.75,3667087.75,0.0],["1981-08-06",3667087.746,3667087.746,3609789.5,3609789.5,0.0],["1981-08-07",3609789.5,3724385.9921,3609789.5,3609789.5,0.0],["1981-08-10",3609789.5,3609789.5,3609789.5,3609789.5,0.0],["1981-08-11",3609789.4918,3609789.4918,3495193.0,3495193.0,0.0],["1981-08-12",3495192.9958,3552491.2417,3437894.75,3437894.75,0.0],["1981-08-13",3437894.7458,3495192.9915,3380596.5,3380596.5,0.0],["1981-08-14",3380596.4957,3495192.9871,3323298.25,3323298.25,0.0],["1981-08-17",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1981-08-18",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1981-08-19",3495193.0,3552491.2459,3495193.0,3495193.0,0.0],["1981-08-20",3437894.7414,3437894.7414,3323298.25,3323298.25,0.0],["1981-08-21",3323298.2456,3380596.4912,3266000.0,3266000.0,0.0],["1981-08-24",3036806.9902,3036806.9902,2922210.5,2922210.5,0.0],["1981-08-25",3323298.25,3380596.4957,3323298.25,3323298.25,0.0],["1981-08-26",3380596.5,3437894.7458,3380596.5,3380596.5,0.0],["1981-08-27",3380596.5,3437894.7458,3380596.5,3380596.5,0.0],["1981-08-28",3380596.4912,3380596.4912,3266000.0,3266000.0,0.0],["1981-08-31",3151403.4906,3151403.4906,3036807.0,3036807.0,0.0],["1981-09-01",3036806.9952,3094105.2404,2979508.75,2979508.75,0.0],["1981-09-02",2979508.8713,3036807.1188,2893561.5,2893561.5,0.0],["1981-09-03",2922210.5,3036806.9902,2922210.5,2922210.5,0.0],["1981-09-04",2979508.75,3094105.2404,2979508.75,2979508.75,0.0],["1981-09-08",3094105.25,3151403.4954,3094105.25,3094105.25,0.0],["1981-09-09",3208701.75,3323298.2411,3208701.75,3208701.75,0.0],["1981-09-10",3266000.0,3323298.2456,3266000.0,3266000.0,0.0],["1981-09-11",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1981-09-14",3437894.75,3552491.2417,3437894.75,3437894.75,0.0],["1981-09-15",3495193.0,3609789.4918,3495193.0,3495193.0,0.0],["1981-09-16",3151403.619,3151403.619,3008158.0,3008158.0,0.0],["1981-09-17",3008157.8726,3094105.2404,2979508.75,2979508.75,0.0],["1981-09-18",3151403.5,3208701.7455,3151403.5,3151403.5,0.0],["1981-09-21",3609789.5,3667087.746,3609789.5,3609789.5,0.0],["1981-09-22",3609789.4918,3609789.4918,3495193.0,3495193.0,0.0],["1981-09-23",3495192.9915,3495192.9915,3380596.5,3380596.5,0.0],["1981-09-24",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1981-09-25",3208701.7407,3208701.7407,3094105.25,3094105.25,0.0],["1981-09-28",3208701.75,3265999.9955,3208701.75,3208701.75,0.0],["1981-09-29",3208701.7455,3237350.8682,3151403.5,3151403.5,0.0],["1981-09-30",3065456.1226,3065456.1226,3036807.0,3036807.0,0.0],["1981-10-01",3036806.9902,3036806.9902,2922210.5,2922210.5,0.0],["1981-10-02",2922210.5,3036806.9902,2922210.5,2922210.5,0.0],["1981-10-05",2893561.3725,2893561.3725,2864912.25,2864912.25,0.0],["1981-10-06",2864912.25,2950859.6175,2864912.25,2864912.25,0.0],["1981-10-07",2864912.25,2922210.495,2864912.25,2864912.25,0.0],["1981-10-08",2864912.25,2922210.495,2864912.25,2864912.25,0.0],["1981-10-09",2864912.25,2979508.74,2864912.25,2864912.25,0.0],["1981-10-12",3036807.0,3094105.2453,3036807.0,3036807.0,0.0],["1981-10-13",3036807.0,3151403.4906,3036807.0,3036807.0,0.0],["1981-10-14",3036806.9902,3036806.9902,2922210.5,2922210.5,0.0],["1981-10-15",2979508.75,3094105.2404,2979508.75,2979508.75,0.0],["1981-10-16",2979508.75,3094105.2404,2979508.75,2979508.75,0.0],["1981-10-19",2979508.75,3094105.2404,2979508.75,2979508.75,0.0],["1981-10-20",2979508.74,2979508.74,2864912.25,2864912.25,0.0],["1981-10-21",2864912.25,2922210.495,2864912.25,2864912.25,0.0],["1981-10-22",2864912.25,2922210.495,2864912.25,2864912.25,0.0],["1981-10-23",2864912.25,2922210.495,2864912.25,2864912.25,0.0],["1981-10-26",2864912.25,2922210.495,2864912.25,2864912.25,0.0],["1981-10-27",2979508.75,3036806.9952,2979508.75,2979508.75,0.0],["1981-10-28",3151403.5,3265999.9909,3151403.5,3151403.5,0.0],["1981-10-29",3151403.5,3208701.7455,3151403.5,3151403.5,0.0],["1981-10-30",3237351.0,3266000.1239,3237351.0,3237351.0,0.0],["1981-11-02",3237350.8728,3265999.9955,3208701.75,3208701.75,0.0],["1981-11-03",3208701.7455,3265999.9909,3151403.5,3151403.5,0.0],["1981-11-04",3151403.6239,3208701.8716,3122754.5,3122754.5,0.0],["1981-11-05",3122754.5,3208701.8716,3122754.5,3122754.5,0.0],["1981-11-06",3122754.3727,3151403.4954,3094105.25,3094105.25,0.0],["1981-11-09",3094105.3714,3094105.3714,3008158.0,3008158.0,0.0],["1981-11-10",3008158.0,3094105.3714,3008158.0,3008158.0,0.0],["1981-11-11",3008157.8726,3036806.9952,2979508.75,2979508.75,0.0],["1981-11-12",2922210.495,2922210.495,2864912.25,2864912.25,0.0],["1981-11-13",2864912.3711,2864912.3711,2778965.0,2778965.0,0.0],["1981-11-16",2807614.0,2864912.2449,2807614.0,2807614.0,0.0],["1981-11-17",2807614.1237,2864912.3711,2778965.0,2778965.0,0.0],["1981-11-18",2750315.871,2750315.871,2664368.5,2664368.5,0.0],["1981-11-19",2778965.0,2922210.6186,2778965.0,2778965.0,0.0],["1981-11-20",2836263.25,2922210.6212,2836263.25,2836263.25,0.0],["1981-11-23",2864912.25,2979508.74,2864912.25,2864912.25,0.0],["1981-11-24",2864912.3737,2922210.6212,2836263.25,2836263.25,0.0],["1981-11-25",2836263.1224,2864912.2449,2807614.0,2807614.0,0.0],["1981-11-27",2807614.0,2864912.2449,2807614.0,2807614.0,0.0],["1981-11-30",2807613.9948,2864912.2396,2750315.75,2750315.75,0.0],["1981-12-01",2750315.75,2864912.2396,2750315.75,2750315.75,0.0],["1981-12-02",2750315.8737,2807614.1211,2721666.75,2721666.75,0.0],["1981-12-03",2721666.75,2807614.1211,2721666.75,2721666.75,0.0],["1981-12-04",2778965.0,2836263.2474,2778965.0,2778965.0,0.0],["1981-12-07",2807614.0,2836263.1224,2807614.0,2807614.0,0.0],["1981-12-08",2807614.0,2864912.2449,2807614.0,2807614.0,0.0],["1981-12-09",2807614.0,2836263.1224,2807614.0,2807614.0,0.0],["1981-12-10",2807614.0,2836263.1224,2807614.0,2807614.0,0.0],["1981-12-11",2807614.1237,2836263.2474,2778965.0,2778965.0,0.0],["1981-12-14",2693017.4946,2693017.4946,2635719.25,2635719.25,0.0],["1981-12-15",2664368.5,2750315.871,2664368.5,2664368.5,0.0],["1981-12-16",2664368.5,2721666.7473,2664368.5,2664368.5,0.0],["1981-12-17",2664368.5,2721666.7473,2664368.5,2664368.5,0.0],["1981-12-18",2664368.3723,2693017.4946,2635719.25,2635719.25,0.0],["1981-12-21",2635719.3736,2693017.6209,2607070.25,2607070.25,0.0],["1981-12-22",2607070.1222,2635719.2444,2578421.0,2578421.0,0.0],["1981-12-23",2607070.25,2693017.6209,2607070.25,2607070.25,0.0],["1981-12-24",2693017.5,2750315.7447,2693017.5,2693017.5,0.0],["1981-12-28",3036807.0,3151403.4906,3036807.0,3036807.0,0.0],["1981-12-29",3151403.5,3265999.9909,3151403.5,3151403.5,0.0],["1981-12-30",3323298.25,3437894.7414,3323298.25,3323298.25,0.0],["1981-12-31",3380596.5,3437894.7458,3380596.5,3380596.5,0.0],["1982-01-04",3437894.75,3552491.2417,3437894.75,3437894.75,0.0],["1982-01-05",3609789.5,3667087.746,3609789.5,3609789.5,0.0],["1982-01-06",3609789.5,3667087.746,3609789.5,3609789.5,0.0],["1982-01-07",3552491.2417,3552491.2417,3437894.75,3437894.75,0.0],["1982-01-08",3552491.25,3609789.496,3552491.25,3552491.25,0.0],["1982-01-11",3552491.2417,3552491.2417,3437894.75,3437894.75,0.0],["1982-01-12",3323298.2411,3323298.2411,3208701.75,3208701.75,0.0],["1982-01-13",3208701.7455,3265999.9909,3151403.5,3151403.5,0.0],["1982-01-14",3151403.5,3265999.9909,3151403.5,3151403.5,0.0],["1982-01-15",3208701.75,3323298.2411,3208701.75,3208701.75,0.0],["1982-01-18",3323298.25,3380596.4957,3323298.25,3323298.25,0.0],["1982-01-19",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1982-01-20",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1982-01-21",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1982-01-22",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1982-01-25",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1982-01-26",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1982-01-27",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1982-01-28",3495193.0,3552491.2459,3495193.0,3495193.0,0.0],["1982-01-29",3552491.25,3581140.373,3552491.25,3552491.25,0.0],["1982-02-01",3523842.1187,3523842.1187,3437894.75,3437894.75,0.0],["1982-02-02",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1982-02-03",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1982-02-04",3437894.7458,3495192.9915,3380596.5,3380596.5,0.0],["1982-02-05",3380596.4957,3437894.7414,3323298.25,3323298.25,0.0],["1982-02-08",3323298.2411,3323298.2411,3208701.75,3208701.75,0.0],["1982-02-09",3151403.4906,3151403.4906,3036807.0,3036807.0,0.0],["1982-02-10",3036807.0,3151403.4906,3036807.0,3036807.0,0.0],["1982-02-11",3036807.0,3151403.4906,3036807.0,3036807.0,0.0],["1982-02-12",3036806.9902,3036806.9902,2922210.5,2922210.5,0.0],["1982-02-16",2979508.75,3094105.2404,2979508.75,2979508.75,0.0],["1982-02-17",2979508.7451,3036806.9902,2922210.5,2922210.5,0.0],["1982-02-18",2807613.9894,2807613.9894,2693017.5,2693017.5,0.0],["1982-02-19",2693017.5,2807613.9894,2693017.5,2693017.5,0.0],["1982-02-22",2750315.75,2864912.2396,2750315.75,2750315.75,0.0],["1982-02-23",2750315.75,2807613.9948,2750315.75,2750315.75,0.0],["1982-02-24",2750315.75,2807613.9948,2750315.75,2750315.75,0.0],["1982-02-25",2750315.75,2836263.1172,2750315.75,2750315.75,0.0],["1982-02-26",2750315.75,2864912.2396,2750315.75,2750315.75,0.0],["1982-03-01",2635719.3708,2635719.3708,2549772.0,2549772.0,0.0],["1982-03-02",2406526.2375,2406526.2375,2291929.75,2291929.75,0.0],["1982-03-03",2664368.5,2750315.871,2664368.5,2664368.5,0.0],["1982-03-04",2750315.75,2807613.9948,2750315.75,2750315.75,0.0],["1982-03-05",2750315.75,2807613.9948,2750315.75,2750315.75,0.0],["1982-03-08",2750315.75,2864912.2396,2750315.75,2750315.75,0.0],["1982-03-09",2578420.9884,2578420.9884,2463824.5,2463824.5,0.0],["1982-03-10",2463824.4878,2521122.7317,2349228.0,2349228.0,0.0],["1982-03-11",2349228.0,2406526.2439,2349228.0,2349228.0,0.0],["1982-03-12",2406526.25,2463824.494,2406526.25,2406526.25,0.0],["1982-03-15",2578421.0,2693017.4889,2578421.0,2578421.0,0.0],["1982-03-16",2635719.25,2750315.7391,2635719.25,2635719.25,0.0],["1982-03-17",2864912.25,2922210.495,2864912.25,2864912.25,0.0],["1982-03-18",2922210.5,2979508.7451,2922210.5,2922210.5,0.0],["1982-03-19",2979508.75,3036806.9952,2979508.75,2979508.75,0.0],["1982-03-22",3036807.0,3094105.2453,3036807.0,3036807.0,0.0],["1982-03-23",3036806.9952,3036806.9952,2979508.75,2979508.75,0.0],["1982-03-24",2979508.7451,2979508.7451,2922210.5,2922210.5,0.0],["1982-03-25",2864912.2449,2864912.2449,2807614.0,2807614.0,0.0],["1982-03-26",2693017.4889,2693017.4889,2578421.0,2578421.0,0.0],["1982-03-29",2463824.4878,2463824.4878,2349228.0,2349228.0,0.0],["1982-03-30",2521122.75,2578420.9943,2521122.75,2521122.75,0.0],["1982-03-31",2693017.5,2750315.7447,2693017.5,2693017.5,0.0],["1982-04-01",2750315.75,2807613.9948,2750315.75,2750315.75,0.0],["1982-04-02",2807614.0,2864912.2449,2807614.0,2807614.0,0.0],["1982-04-05",2864912.25,2922210.495,2864912.25,2864912.25,0.0],["1982-04-06",2864912.25,2922210.495,2864912.25,2864912.25,0.0],["1982-04-07",2864912.2449,2922210.4898,2807614.0,2807614.0,0.0],["1982-04-08",2807614.0,2922210.4898,2807614.0,2807614.0,0.0],["1982-04-12",2807613.9948,2864912.2396,2750315.75,2750315.75,0.0],["1982-04-13",2750315.75,2807613.9948,2750315.75,2750315.75,0.0],["1982-04-14",2750315.7447,2778964.867,2693017.5,2693017.5,0.0],["1982-04-15",2693017.5,2750315.7447,2693017.5,2693017.5,0.0],["1982-04-16",2750315.75,2807613.9948,2750315.75,2750315.75,0.0],["1982-04-19",2750315.75,2778964.8724,2750315.75,2750315.75,0.0],["1982-04-20",2750315.7447,2750315.7447,2693017.5,2693017.5,0.0],["1982-04-21",2693017.5,2750315.7447,2693017.5,2693017.5,0.0],["1982-04-22",2693017.5,2750315.7447,2693017.5,2693017.5,0.0],["1982-04-23",2807614.0,2864912.2449,2807614.0,2807614.0,0.0],["1982-04-26",3151403.5,3323298.2364,3151403.5,3151403.5,0.0],["1982-04-27",3323298.25,3437894.7414,3323298.25,3323298.25,0.0],["1982-04-28",3208701.7407,3208701.7407,3094105.25,3094105.25,0.0],["1982-04-29",3094105.25,3151403.4954,3094105.25,3094105.25,0.0],["1982-04-30",3208701.75,3265999.9955,3208701.75,3208701.75,0.0],["1982-05-03",3266000.0,3323298.2456,3266000.0,3266000.0,0.0],["1982-05-04",3266000.0,3323298.2456,3266000.0,3266000.0,0.0],["1982-05-05",3208701.7407,3208701.7407,3094105.25,3094105.25,0.0],["1982-05-06",3094105.25,3208701.7407,3094105.25,3094105.25,0.0],["1982-05-07",3094105.25,3208701.7407,3094105.25,3094105.25,0.0],["1982-05-10",3094105.25,3208701.7407,3094105.25,3094105.25,0.0],["1982-05-11",3151403.5,3208701.7455,3151403.5,3151403.5,0.0],["1982-05-12",3151403.4954,3151403.4954,3094105.25,3094105.25,0.0],["1982-05-13",3094105.2453,3151403.4906,3036807.0,3036807.0,0.0],["1982-05-14",3094105.25,3151403.4954,3094105.25,3094105.25,0.0],["1982-05-17",3094105.2453,3151403.4906,3036807.0,3036807.0,0.0],["1982-05-18",3036806.9952,3094105.2404,2979508.75,2979508.75,0.0],["1982-05-19",2979508.74,2979508.74,2864912.25,2864912.25,0.0],["1982-05-20",2864912.25,2979508.74,2864912.25,2864912.25,0.0],["1982-05-21",2864912.25,2979508.74,2864912.25,2864912.25,0.0],["1982-05-24",2864912.25,2979508.74,2864912.25,2864912.25,0.0],["1982-05-25",2922210.5,3036806.9902,2922210.5,2922210.5,0.0],["1982-05-26",2922210.5,2979508.7451,2922210.5,2922210.5,0.0],["1982-05-27",2979508.75,3036806.9952,2979508.75,2979508.75,0.0],["1982-05-28",2979508.75,3036806.9952,2979508.75,2979508.75,0.0],["1982-06-01",2979508.74,2979508.74,2864912.25,2864912.25,0.0],["1982-06-02",2864912.25,2922210.495,2864912.25,2864912.25,0.0],["1982-06-03",2922210.5,2979508.7451,2922210.5,2922210.5,0.0],["1982-06-04",2922210.495,2979508.74,2864912.25,2864912.25,0.0],["1982-06-07",2979508.75,3036806.9952,2979508.75,2979508.75,0.0],["1982-06-08",2979508.75,3036806.9952,2979508.75,2979508.75,0.0],["1982-06-09",2979508.75,3036806.9952,2979508.75,2979508.75,0.0],["1982-06-10",2979508.75,3036806.9952,2979508.75,2979508.75,0.0],["1982-06-11",3094105.25,3151403.4954,3094105.25,3094105.25,0.0],["1982-06-14",3094105.2404,3094105.2404,2979508.75,2979508.75,0.0],["1982-06-15",2979508.75,3036806.9952,2979508.75,2979508.75,0.0],["1982-06-16",2979508.7451,2979508.7451,2922210.5,2922210.5,0.0],["1982-06-17",2922210.4898,2922210.4898,2807614.0,2807614.0,0.0],["1982-06-18",2750315.7391,2750315.7391,2635719.25,2635719.25,0.0],["1982-06-21",2578421.1207,2578421.1207,2492473.75,2492473.75,0.0],["1982-06-22",2578421.0,2607070.1222,2578421.0,2578421.0,0.0],["1982-06-23",2607070.25,2693017.6209,2607070.25,2607070.25,0.0],["1982-06-24",2635719.25,2693017.4946,2635719.25,2635719.25,0.0],["1982-06-25",2693017.5,2721666.6223,2693017.5,2693017.5,0.0],["1982-06-28",2693017.6237,2750315.871,2664368.5,2664368.5,0.0],["1982-06-29",2664368.5,2721666.7473,2664368.5,2664368.5,0.0],["1982-06-30",2721666.75,2778964.9974,2721666.75,2721666.75,0.0],["1982-07-01",2635719.2444,2635719.2444,2578421.0,2578421.0,0.0],["1982-07-02",2578421.0,2635719.2444,2578421.0,2578421.0,0.0],["1982-07-06",2521122.7442,2521122.7442,2463824.5,2463824.5,0.0],["1982-07-07",2578421.0,2635719.2444,2578421.0,2578421.0,0.0],["1982-07-08",2635719.25,2693017.4946,2635719.25,2635719.25,0.0],["1982-07-09",2693017.5,2750315.7447,2693017.5,2693017.5,0.0],["1982-07-12",2693017.4946,2750315.7391,2635719.25,2635719.25,0.0],["1982-07-13",2635719.2386,2635719.2386,2521122.75,2521122.75,0.0],["1982-07-14",2521122.7442,2578420.9884,2463824.5,2463824.5,0.0],["1982-07-15",2521122.75,2578420.9943,2521122.75,2521122.75,0.0],["1982-07-16",2521122.75,2578420.9943,2521122.75,2521122.75,0.0],["1982-07-19",2578421.0,2635719.2444,2578421.0,2578421.0,0.0],["1982-07-20",2578421.0,2635719.2444,2578421.0,2578421.0,0.0],["1982-07-21",2635719.25,2693017.4946,2635719.25,2635719.25,0.0],["1982-07-22",2635719.25,2693017.4946,2635719.25,2635719.25,0.0],["1982-07-23",2635719.2386,2635719.2386,2521122.75,2521122.75,0.0],["1982-07-26",2521122.75,2635719.2386,2521122.75,2521122.75,0.0],["1982-07-27",2521122.75,2635719.2386,2521122.75,2521122.75,0.0],["1982-07-28",2521122.75,2635719.2386,2521122.75,2521122.75,0.0],["1982-07-29",2521122.7442,2578420.9884,2463824.5,2463824.5,0.0],["1982-07-30",2463824.494,2521122.7381,2406526.25,2406526.25,0.0],["1982-08-02",2463824.5,2521122.7442,2463824.5,2463824.5,0.0],["1982-08-03",2463824.5,2521122.7442,2463824.5,2463824.5,0.0],["1982-08-04",2463824.494,2521122.7381,2406526.25,2406526.25,0.0],["1982-08-05",2406526.25,2463824.494,2406526.25,2406526.25,0.0],["1982-08-06",2406526.2439,2463824.4878,2349228.0,2349228.0,0.0],["1982-08-09",2349228.0,2406526.2439,2349228.0,2349228.0,0.0],["1982-08-10",2406526.25,2463824.494,2406526.25,2406526.25,0.0],["1982-08-11",2406526.25,2463824.494,2406526.25,2406526.25,0.0],["1982-08-12",2521122.75,2578420.9943,2521122.75,2521122.75,0.0],["1982-08-13",2521122.75,2578420.9943,2521122.75,2521122.75,0.0],["1982-08-16",2521122.75,2635719.2386,2521122.75,2521122.75,0.0],["1982-08-17",2864912.25,2922210.495,2864912.25,2864912.25,0.0],["1982-08-18",2807613.9948,2807613.9948,2750315.75,2750315.75,0.0],["1982-08-19",2750315.7447,2750315.7447,2693017.5,2693017.5,0.0],["1982-08-20",2807614.0,2864912.2449,2807614.0,2807614.0,0.0],["1982-08-23",2864912.25,2922210.495,2864912.25,2864912.25,0.0],["1982-08-24",2864912.2449,2864912.2449,2807614.0,2807614.0,0.0],["1982-08-25",2864912.25,2922210.495,2864912.25,2864912.25,0.0],["1982-08-26",2864912.25,2979508.74,2864912.25,2864912.25,0.0],["1982-08-27",2864912.25,2922210.495,2864912.25,2864912.25,0.0],["1982-08-30",2864912.25,2922210.495,2864912.25,2864912.25,0.0],["1982-08-31",2864912.25,2922210.495,2864912.25,2864912.25,0.0],["1982-09-01",2864912.25,2922210.495,2864912.25,2864912.25,0.0],["1982-09-02",2864912.2449,2922210.4898,2807614.0,2807614.0,0.0],["1982-09-03",2807614.0,2922210.4898,2807614.0,2807614.0,0.0],["1982-09-07",2807614.0,2922210.4898,2807614.0,2807614.0,0.0],["1982-09-08",2807614.0,2864912.2449,2807614.0,2807614.0,0.0],["1982-09-09",2807614.0,2864912.2449,2807614.0,2807614.0,0.0],["1982-09-10",2807614.0,2864912.2449,2807614.0,2807614.0,0.0],["1982-09-13",2807614.1237,2864912.3711,2778965.0,2778965.0,0.0],["1982-09-14",2807614.0,2864912.2449,2807614.0,2807614.0,0.0],["1982-09-15",2807613.9894,2807613.9894,2693017.5,2693017.5,0.0],["1982-09-16",2721666.75,2807614.1211,2721666.75,2721666.75,0.0],["1982-09-17",2750315.75,2836263.1172,2750315.75,2750315.75,0.0],["1982-09-20",2750315.75,2836263.1172,2750315.75,2750315.75,0.0],["1982-09-21",3208701.75,3265999.9955,3208701.75,3208701.75,0.0],["1982-09-22",3323298.25,3380596.4957,3323298.25,3323298.25,0.0],["1982-09-23",3437894.75,3552491.2417,3437894.75,3437894.75,0.0],["1982-09-24",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1982-09-27",3323298.2456,3323298.2456,3266000.0,3266000.0,0.0],["1982-09-28",3208701.7455,3208701.7455,3151403.5,3151403.5,0.0],["1982-09-29",3151403.4906,3151403.4906,3036807.0,3036807.0,0.0],["1982-09-30",3094105.25,3208701.7407,3094105.25,3094105.25,0.0],["1982-10-01",3094105.2453,3151403.4906,3036807.0,3036807.0,0.0],["1982-10-04",3036807.0,3094105.2453,3036807.0,3036807.0,0.0],["1982-10-05",3036806.9952,3036806.9952,2979508.75,2979508.75,0.0],["1982-10-06",2979508.75,3036806.9952,2979508.75,2979508.75,0.0],["1982-10-07",3036807.0,3094105.2453,3036807.0,3036807.0,0.0],["1982-10-08",3266000.0,3323298.2456,3266000.0,3266000.0,0.0],["1982-10-11",3266000.0,3380596.4912,3266000.0,3266000.0,0.0],["1982-10-12",3323298.25,3380596.4957,3323298.25,3323298.25,0.0],["1982-10-13",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1982-10-14",3437894.7414,3437894.7414,3323298.25,3323298.25,0.0],["1982-10-15",3323298.2456,3380596.4912,3266000.0,3266000.0,0.0],["1982-10-18",3266000.0,3380596.4912,3266000.0,3266000.0,0.0],["1982-10-19",3323298.25,3437894.7414,3323298.25,3323298.25,0.0],["1982-10-20",3838982.5,3896280.7463,3838982.5,3838982.5,0.0],["1982-10-21",3838982.5,3896280.7463,3838982.5,3838982.5,0.0],["1982-10-22",3838982.5,3896280.7463,3838982.5,3838982.5,0.0],["1982-10-25",3724385.9921,3724385.9921,3609789.5,3609789.5,0.0],["1982-10-26",3667087.75,3724385.9961,3667087.75,3667087.75,0.0],["1982-10-27",3724386.0,3781684.2462,3724386.0,3724386.0,0.0],["1982-10-28",4125473.75,4182771.9965,4125473.75,4125473.75,0.0],["1982-10-29",4182772.0,4240070.2466,4182772.0,4182772.0,0.0],["1982-11-01",3953578.9963,3953578.9963,3896280.75,3896280.75,0.0],["1982-11-02",3896280.7424,3896280.7424,3781684.25,3781684.25,0.0],["1982-11-03",3781684.2462,3781684.2462,3724386.0,3724386.0,0.0],["1982-11-04",3667087.7419,3667087.7419,3552491.25,3552491.25,0.0],["1982-11-05",3667087.75,3724385.9961,3667087.75,3667087.75,0.0],["1982-11-08",3667087.746,3724385.9921,3609789.5,3609789.5,0.0],["1982-11-09",3667087.75,3724385.9961,3667087.75,3667087.75,0.0],["1982-11-10",3667087.746,3667087.746,3609789.5,3609789.5,0.0],["1982-11-11",3609789.496,3609789.496,3552491.25,3552491.25,0.0],["1982-11-12",3953579.0,4068175.4928,3953579.0,3953579.0,0.0],["1982-11-15",3953578.9963,3953578.9963,3896280.75,3896280.75,0.0],["1982-11-16",3896280.7463,3896280.7463,3838982.5,3838982.5,0.0],["1982-11-17",3838982.5,3953578.9925,3838982.5,3838982.5,0.0],["1982-11-18",3781684.2422,3781684.2422,3667087.75,3667087.75,0.0],["1982-11-19",3724386.0,3781684.2462,3724386.0,3724386.0,0.0],["1982-11-22",3724386.0,3781684.2462,3724386.0,3724386.0,0.0],["1982-11-23",3724385.9961,3724385.9961,3667087.75,3667087.75,0.0],["1982-11-24",3667087.75,3724385.9961,3667087.75,3667087.75,0.0],["1982-11-26",3667087.746,3667087.746,3609789.5,3609789.5,0.0],["1982-11-29",3609789.496,3609789.496,3552491.25,3552491.25,0.0],["1982-11-30",3552491.25,3609789.496,3552491.25,3552491.25,0.0],["1982-12-01",3437894.7414,3437894.7414,3323298.25,3323298.25,0.0],["1982-12-02",3265999.9955,3265999.9955,3208701.75,3208701.75,0.0],["1982-12-03",3208701.75,3265999.9955,3208701.75,3208701.75,0.0],["1982-12-06",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1982-12-07",3323298.2411,3323298.2411,3208701.75,3208701.75,0.0],["1982-12-08",3208701.7455,3265999.9909,3151403.5,3151403.5,0.0],["1982-12-09",3151403.5,3208701.7455,3151403.5,3151403.5,0.0],["1982-12-10",3180052.75,3208701.8739,3180052.75,3180052.75,0.0],["1982-12-13",3180052.6227,3208701.7455,3151403.5,3151403.5,0.0],["1982-12-14",3151403.4954,3151403.4954,3094105.25,3094105.25,0.0],["1982-12-15",2979508.7451,2979508.7451,2922210.5,2922210.5,0.0],["1982-12-16",2922210.495,2922210.495,2864912.25,2864912.25,0.0],["1982-12-17",3208701.75,3265999.9955,3208701.75,3208701.75,0.0],["1982-12-20",3323298.25,3380596.4957,3323298.25,3323298.25,0.0],["1982-12-21",3380596.5,3437894.7458,3380596.5,3380596.5,0.0],["1982-12-22",3437894.75,3495192.9958,3437894.75,3437894.75,0.0],["1982-12-23",3437894.7458,3437894.7458,3380596.5,3380596.5,0.0],["1982-12-27",3380596.5,3495192.9915,3380596.5,3380596.5,0.0],["1982-12-28",3380596.4912,3380596.4912,3266000.0,3266000.0,0.0],["1982-12-29",3266000.0,3323298.2456,3266000.0,3266000.0,0.0],["1982-12-30",3266000.0,3323298.2456,3266000.0,3266000.0,0.0],["1982-12-31",3495193.0,3552491.2459,3495193.0,3495193.0,0.0],["1983-01-03",3495192.9915,3495192.9915,3380596.5,3380596.5,0.0],["1983-01-04",3380596.4957,3380596.4957,3323298.25,3323298.25,0.0],["1983-01-05",3380596.5,3437894.7458,3380596.5,3380596.5,0.0],["1983-01-06",3380596.5,3495192.9915,3380596.5,3380596.5,0.0],["1983-01-07",3208701.7455,3208701.7455,3151403.5,3151403.5,0.0],["1983-01-10",3151403.5,3265999.9909,3151403.5,3151403.5,0.0],["1983-01-11",3151403.4954,3208701.7407,3094105.25,3094105.25,0.0],["1983-01-12",3094105.2453,3151403.4906,3036807.0,3036807.0,0.0],["1983-01-13",3036806.9902,3036806.9902,2922210.5,2922210.5,0.0],["1983-01-14",2922210.5,2979508.7451,2922210.5,2922210.5,0.0],["1983-01-17",2922210.495,2922210.495,2864912.25,2864912.25,0.0],["1983-01-18",2750315.7447,2750315.7447,2693017.5,2693017.5,0.0],["1983-01-19",2922210.5,2979508.7451,2922210.5,2922210.5,0.0],["1983-01-20",2922210.5,2979508.7451,2922210.5,2922210.5,0.0],["1983-01-21",2922210.495,2922210.495,2864912.25,2864912.25,0.0],["1983-01-24",2750315.7447,2750315.7447,2693017.5,2693017.5,0.0],["1983-01-25",2693017.5,2750315.7447,2693017.5,2693017.5,0.0],["1983-01-26",2578420.9884,2578420.9884,2463824.5,2463824.5,0.0],["1983-01-27",2463824.5,2578420.9884,2463824.5,2463824.5,0.0],["1983-01-28",2463824.4878,2463824.4878,2349228.0,2349228.0,0.0],["1983-01-31",2693017.5,2750315.7447,2693017.5,2693017.5,0.0],["1983-02-01",2807614.0,2864912.2449,2807614.0,2807614.0,0.0],["1983-02-02",2979508.75,3036806.9952,2979508.75,2979508.75,0.0],["1983-02-03",3036807.0,3094105.2453,3036807.0,3036807.0,0.0],["1983-02-04",3151403.5,3208701.7455,3151403.5,3151403.5,0.0],["1983-02-07",3151403.5,3265999.9909,3151403.5,3151403.5,0.0],["1983-02-08",2979508.7451,2979508.7451,2922210.5,2922210.5,0.0],["1983-02-09",2922210.5,3036806.9902,2922210.5,2922210.5,0.0],["1983-02-10",2979508.75,3036806.9952,2979508.75,2979508.75,0.0],["1983-02-11",2979508.75,3094105.2404,2979508.75,2979508.75,0.0],["1983-02-14",3208701.75,3323298.2411,3208701.75,3208701.75,0.0],["1983-02-15",3208701.75,3265999.9955,3208701.75,3208701.75,0.0],["1983-02-16",3380596.5,3437894.7458,3380596.5,3380596.5,0.0],["1983-02-17",3265999.9955,3265999.9955,3208701.75,3208701.75,0.0],["1983-02-18",3208701.75,3323298.2411,3208701.75,3208701.75,0.0],["1983-02-22",3151403.4906,3151403.4906,3036807.0,3036807.0,0.0],["1983-02-23",3036806.9952,3094105.2404,2979508.75,2979508.75,0.0],["1983-02-24",3151403.5,3208701.7455,3151403.5,3151403.5,0.0],["1983-02-25",3208701.75,3265999.9955,3208701.75,3208701.75,0.0],["1983-02-28",3266000.0,3323298.2456,3266000.0,3266000.0,0.0],["1983-03-01",3265999.9909,3265999.9909,3151403.5,3151403.5,0.0],["1983-03-02",3151403.4954,3208701.7407,3094105.25,3094105.25,0.0],["1983-03-03",3094105.25,3151403.4954,3094105.25,3094105.25,0.0],["1983-03-04",3151403.5,3208701.7455,3151403.5,3151403.5,0.0],["1983-03-07",3266000.0,3323298.2456,3266000.0,3266000.0,0.0],["1983-03-08",3265999.9909,3265999.9909,3151403.5,3151403.5,0.0],["1983-03-09",3266000.0,3323298.2456,3266000.0,3266000.0,0.0],["1983-03-10",3323298.25,3380596.4957,3323298.25,3323298.25,0.0],["1983-03-11",3323298.2456,3323298.2456,3266000.0,3266000.0,0.0],["1983-03-14",3151403.4954,3151403.4954,3094105.25,3094105.25,0.0],["1983-03-15",3151403.5,3208701.7455,3151403.5,3151403.5,0.0],["1983-03-16",3151403.5,3208701.7455,3151403.5,3151403.5,0.0],["1983-03-17",3094105.2453,3094105.2453,3036807.0,3036807.0,0.0],["1983-03-18",3036807.0,3094105.2453,3036807.0,3036807.0,0.0],["1983-03-21",3036806.9952,3036806.9952,2979508.75,2979508.75,0.0],["1983-03-22",3036807.0,3094105.2453,3036807.0,3036807.0,0.0],["1983-03-23",3036807.0,3094105.2453,3036807.0,3036807.0,0.0],["1983-03-24",3094105.25,3151403.4954,3094105.25,3094105.25,0.0],["1983-03-25",3208701.75,3265999.9955,3208701.75,3208701.75,0.0],["1983-03-28",3208701.7455,3208701.7455,3151403.5,3151403.5,0.0],["1983-03-29",3151403.5,3208701.7455,3151403.5,3151403.5,0.0],["1983-03-30",3151403.4954,3151403.4954,3094105.25,3094105.25,0.0],["1983-03-31",3094105.25,3151403.4954,3094105.25,3094105.25,0.0],["1983-04-04",2979508.74,2979508.74,2864912.25,2864912.25,0.0],["1983-04-05",2922210.5,3036806.9902,2922210.5,2922210.5,0.0],["1983-04-06",2922210.495,2922210.495,2864912.25,2864912.25,0.0],["1983-04-07",2864912.2396,2864912.2396,2750315.75,2750315.75,0.0],["1983-04-08",2750315.75,2864912.2396,2750315.75,2750315.75,0.0],["1983-04-11",2750315.7391,2750315.7391,2635719.25,2635719.25,0.0],["1983-04-12",2693017.5,2750315.7447,2693017.5,2693017.5,0.0],["1983-04-13",2693017.5,2750315.7447,2693017.5,2693017.5,0.0],["1983-04-14",2635719.2444,2635719.2444,2578421.0,2578421.0,0.0],["1983-04-15",2578420.9943,2578420.9943,2521122.75,2521122.75,0.0],["1983-04-18",2578421.0,2635719.2444,2578421.0,2578421.0,0.0],["1983-04-19",2463824.494,2463824.494,2406526.25,2406526.25,0.0],["1983-04-20",2406526.25,2463824.494,2406526.25,2406526.25,0.0],["1983-04-21",2406526.25,2463824.494,2406526.25,2406526.25,0.0],["1983-04-22",2463824.5,2521122.7442,2463824.5,2463824.5,0.0],["1983-04-25",2521122.75,2578420.9943,2521122.75,2521122.75,0.0],["1983-04-26",2463824.494,2463824.494,2406526.25,2406526.25,0.0],["1983-04-27",2406526.2375,2406526.2375,2291929.75,2291929.75,0.0],["1983-04-28",2291929.75,2349227.9937,2291929.75,2291929.75,0.0],["1983-04-29",2291929.75,2349227.9937,2291929.75,2291929.75,0.0],["1983-05-02",2291929.75,2349227.9937,2291929.75,2291929.75,0.0],["1983-05-03",2406526.25,2463824.494,2406526.25,2406526.25,0.0],["1983-05-04",2463824.5,2521122.7442,2463824.5,2463824.5,0.0],["1983-05-05",2463824.4878,2463824.4878,2349228.0,2349228.0,0.0],["1983-05-06",2349227.9937,2406526.2375,2291929.75,2291929.75,0.0],["1983-05-09",2291929.75,2406526.2375,2291929.75,2291929.75,0.0],["1983-05-10",2291929.75,2406526.2375,2291929.75,2291929.75,0.0],["1983-05-11",2291929.75,2349227.9937,2291929.75,2291929.75,0.0],["1983-05-12",2291929.7436,2349227.9872,2234631.5,2234631.5,0.0],["1983-05-13",2234631.5,2291929.7436,2234631.5,2234631.5,0.0],["1983-05-16",2177333.5,2177333.5,2120035.25,2120035.25,0.0],["1983-05-17",2120035.1215,2120035.1215,2062736.875,2062736.875,0.0],["1983-05-18",2349228.0,2406526.2439,2349228.0,2349228.0,0.0],["1983-05-19",2349227.9937,2406526.2375,2291929.75,2291929.75,0.0],["1983-05-20",2291929.75,2349227.9937,2291929.75,2291929.75,0.0],["1983-05-23",2291929.7436,2291929.7436,2234631.5,2234631.5,0.0],["1983-05-24",2234631.75,2234631.75,2177333.5,2177333.5,0.0],["1983-05-25",2234631.5,2291929.7436,2234631.5,2234631.5,0.0],["1983-05-26",2177333.3681,2177333.3681,2062736.875,2062736.875,0.0],["1983-05-27",2062736.875,2120035.1215,2062736.875,2062736.875,0.0],["1983-05-31",2177333.5,2234631.75,2177333.5,2177333.5,0.0],["1983-06-01",2234631.5,2291929.7436,2234631.5,2234631.5,0.0],["1983-06-02",2349228.0,2406526.2439,2349228.0,2349228.0,0.0],["1983-06-03",2349228.0,2406526.2439,2349228.0,2349228.0,0.0],["1983-06-06",2349227.9937,2349227.9937,2291929.75,2291929.75,0.0],["1983-06-07",2349228.0,2406526.2439,2349228.0,2349228.0,0.0],["1983-06-08",2349227.9937,2349227.9937,2291929.75,2291929.75,0.0],["1983-06-09",2291929.75,2349227.9937,2291929.75,2291929.75,0.0],["1983-06-10",2177333.5,2177333.5,2120035.25,2120035.25,0.0],["1983-06-13",2120035.25,2177333.5,2120035.25,2120035.25,0.0],["1983-06-14",2291929.75,2349227.9937,2291929.75,2291929.75,0.0],["1983-06-15",2291929.75,2349227.9937,2291929.75,2291929.75,0.0],["1983-06-16",2406526.25,2463824.494,2406526.25,2406526.25,0.0],["1983-06-17",2349227.9872,2349227.9872,2234631.5,2234631.5,0.0],["1983-06-20",2234631.75,2291930.0,2177333.5,2177333.5,0.0],["1983-06-21",2177333.5,2291930.0,2177333.5,2177333.5,0.0],["1983-06-22",2177333.3681,2177333.3681,2062736.875,2062736.875,0.0],["1983-06-23",2062736.875,2177333.3681,2062736.875,2062736.875,0.0],["1983-06-24",2062736.875,2177333.3681,2062736.875,2062736.875,0.0],["1983-06-27",2062736.875,2177333.3681,2062736.875,2062736.875,0.0],["1983-06-28",2062736.8714,2062736.8714,2005438.625,2005438.625,0.0],["1983-06-29",2005438.625,2062736.8714,2005438.625,2005438.625,0.0],["1983-06-30",2062736.875,2120035.1215,2062736.875,2062736.875,0.0],["1983-07-01",2062736.8714,2120035.1179,2005438.625,2005438.625,0.0],["1983-07-05",2005438.6213,2062736.8676,1948140.375,1948140.375,0.0],["1983-07-06",2005438.625,2062736.8714,2005438.625,2005438.625,0.0],["1983-07-07",2005438.6213,2034087.7445,1948140.375,1948140.375,0.0],["1983-07-08",1948140.3712,2005438.6174,1890842.125,1890842.125,0.0],["1983-07-11",1948140.375,2005438.6213,1948140.375,1948140.375,0.0],["1983-07-12",1948140.3712,2005438.6174,1890842.125,1890842.125,0.0],["1983-07-13",1948140.375,2005438.6213,1948140.375,1948140.375,0.0],["1983-07-14",1948140.3712,2005438.6174,1890842.125,1890842.125,0.0],["1983-07-15",1890842.1211,1948140.3672,1833543.875,1833543.875,0.0],["1983-07-18",1833543.875,1948140.3672,1833543.875,1833543.875,0.0],["1983-07-19",1833543.875,1948140.3672,1833543.875,1833543.875,0.0],["1983-07-20",1890842.125,1948140.3712,1890842.125,1890842.125,0.0],["1983-07-21",1890842.1169,1890842.1169,1776245.625,1776245.625,0.0],["1983-07-22",1776245.625,1890842.1169,1776245.625,1776245.625,0.0],["1983-07-25",1776245.6208,1833543.8667,1718947.375,1718947.375,0.0],["1983-07-26",1718947.375,1776245.6208,1718947.375,1718947.375,0.0],["1983-07-27",1718947.375,1833543.8667,1718947.375,1718947.375,0.0],["1983-07-28",1718947.375,1718947.375,1718947.375,1718947.375,0.0],["1983-07-29",1833543.875,1890842.1211,1833543.875,1833543.875,0.0],["1983-08-01",1833543.875,1948140.3672,1833543.875,1833543.875,0.0],["1983-08-02",2005438.625,2062736.8714,2005438.625,2005438.625,0.0],["1983-08-03",2291929.75,2406526.2375,2291929.75,2291929.75,0.0],["1983-08-04",2062736.8676,2062736.8676,1948140.375,1948140.375,0.0],["1983-08-05",2062736.875,2120035.1215,2062736.875,2062736.875,0.0],["1983-08-08",1833543.871,1833543.871,1776245.625,1776245.625,0.0],["1983-08-09",1776245.625,1833543.871,1776245.625,1776245.625,0.0],["1983-08-10",1776245.625,1833543.871,1776245.625,1776245.625,0.0],["1983-08-11",1833543.875,1890842.1211,1833543.875,1833543.875,0.0],["1983-08-12",1833543.875,1890842.1211,1833543.875,1833543.875,0.0],["1983-08-15",1833543.875,1948140.3672,1833543.875,1833543.875,0.0],["1983-08-16",1833543.875,1890842.1211,1833543.875,1833543.875,0.0],["1983-08-17",1833543.875,1948140.3672,1833543.875,1833543.875,0.0],["1983-08-18",1833543.8667,1833543.8667,1718947.375,1718947.375,0.0],["1983-08-19",1776245.625,1833543.871,1776245.625,1776245.625,0.0],["1983-08-22",1776245.623,1833543.8689,1747596.5,1747596.5,0.0],["1983-08-23",1747596.5,1833543.8689,1747596.5,1747596.5,0.0],["1983-08-24",1747596.4979,1776245.6208,1718947.375,1718947.375,0.0],["1983-08-25",1718947.375,1776245.6208,1718947.375,1718947.375,0.0],["1983-08-26",1833543.875,1890842.1211,1833543.875,1833543.875,0.0],["1983-08-29",1833543.875,1890842.1211,1833543.875,1833543.875,0.0],["1983-08-30",1833543.875,1890842.1211,1833543.875,1833543.875,0.0],["1983-08-31",1890842.125,1948140.3712,1890842.125,1890842.125,0.0],["1983-09-01",1890842.1211,1948140.3672,1833543.875,1833543.875,0.0],["1983-09-02",1833543.875,1890842.1211,1833543.875,1833543.875,0.0],["1983-09-06",1833543.873,1890842.119,1804894.75,1804894.75,0.0],["1983-09-07",1804894.748,1862192.994,1776245.625,1776245.625,0.0],["1983-09-08",1776245.625,1862192.994,1776245.625,1776245.625,0.0],["1983-09-09",1776245.625,1833543.871,1776245.625,1776245.625,0.0],["1983-09-12",1776245.625,1833543.871,1776245.625,1776245.625,0.0],["1983-09-13",1690298.2478,1690298.2478,1661649.125,1661649.125,0.0],["1983-09-14",1804894.75,1833543.873,1804894.75,1804894.75,0.0],["1983-09-15",1948140.375,2005438.6213,1948140.375,1948140.375,0.0],["1983-09-16",2034087.75,2062736.8732,2034087.75,2034087.75,0.0],["1983-09-19",2148684.25,2177333.3733,2148684.25,2148684.25,0.0],["1983-09-20",2148684.2466,2148684.2466,2091386.0,2091386.0,0.0],["1983-09-21",1976789.4982,1976789.4982,1948140.375,1948140.375,0.0],["1983-09-22",1948140.3692,1948140.3692,1862193.0,1862193.0,0.0],["1983-09-23",1890842.125,1948140.3712,1890842.125,1890842.125,0.0],["1983-09-26",1948140.375,2005438.6213,1948140.375,1948140.375,0.0],["1983-09-27",1948140.3731,1948140.3731,1919491.25,1919491.25,0.0],["1983-09-28",2091386.0,2120035.1233,2091386.0,2091386.0,0.0],["1983-09-29",2091385.9983,2148684.2448,2062736.875,2062736.875,0.0],["1983-09-30",2091386.0,2120035.1233,2091386.0,2091386.0,0.0],["1983-10-03",2091385.9965,2091385.9965,2034087.75,2034087.75,0.0],["1983-10-04",2034087.7482,2062736.8714,2005438.625,2005438.625,0.0],["1983-10-05",1948140.3712,1948140.3712,1890842.125,1890842.125,0.0],["1983-10-06",1890842.125,1948140.3712,1890842.125,1890842.125,0.0],["1983-10-07",1948140.375,2005438.6213,1948140.375,1948140.375,0.0],["1983-10-10",2120035.25,2177333.5,2120035.25,2120035.25,0.0],["1983-10-11",2062736.8714,2062736.8714,2005438.625,2005438.625,0.0],["1983-10-12",1919491.2441,1919491.2441,1833543.875,1833543.875,0.0],["1983-10-13",1919491.25,1948140.3731,1919491.25,1919491.25,0.0],["1983-10-14",1919491.25,1948140.3731,1919491.25,1919491.25,0.0],["1983-10-17",1919491.25,1976789.4963,1919491.25,1919491.25,0.0],["1983-10-18",1919491.2481,1948140.3712,1890842.125,1890842.125,0.0],["1983-10-19",1890842.1211,1919491.2441,1833543.875,1833543.875,0.0],["1983-10-20",1833543.875,1890842.1211,1833543.875,1833543.875,0.0],["1983-10-21",1833543.871,1890842.1169,1776245.625,1776245.625,0.0],["1983-10-24",1776245.6208,1833543.8667,1718947.375,1718947.375,0.0],["1983-10-25",1718947.375,1833543.8667,1718947.375,1718947.375,0.0],["1983-10-26",1776245.625,1833543.871,1776245.625,1776245.625,0.0],["1983-10-27",1776245.6208,1833543.8667,1718947.375,1718947.375,0.0],["1983-10-28",1718947.3707,1718947.3707,1661649.125,1661649.125,0.0],["1983-10-31",1661649.125,1718947.3707,1661649.125,1661649.125,0.0],["1983-11-01",1632999.9931,1632999.9931,1547052.625,1547052.625,0.0],["1983-11-02",1547052.6202,1547052.6202,1489754.375,1489754.375,0.0],["1983-11-03",1461105.2475,1461105.2475,1432456.125,1432456.125,0.0],["1983-11-04",1432456.1198,1432456.1198,1375157.875,1375157.875,0.0],["1983-11-07",1375157.875,1432456.1198,1375157.875,1375157.875,0.0],["1983-11-08",1231912.247,1231912.247,1203263.125,1203263.125,0.0],["1983-11-09",1260561.375,1317859.6193,1260561.375,1260561.375,0.0],["1983-11-10",1317859.625,1375157.8696,1317859.625,1317859.625,0.0],["1983-11-11",1317859.625,1375157.8696,1317859.625,1317859.625,0.0],["1983-11-14",1317859.6193,1317859.6193,1260561.375,1260561.375,0.0],["1983-11-15",1260561.375,1317859.6193,1260561.375,1260561.375,0.0],["1983-11-16",1260561.375,1317859.6193,1260561.375,1260561.375,0.0],["1983-11-17",1260561.375,1317859.6193,1260561.375,1260561.375,0.0],["1983-11-18",1260561.375,1317859.6193,1260561.375,1260561.375,0.0],["1983-11-21",1289210.5,1317859.6222,1289210.5,1289210.5,0.0],["1983-11-22",1289210.4972,1317859.6193,1260561.375,1260561.375,0.0],["1983-11-23",1260561.369,1289210.4911,1203263.125,1203263.125,0.0],["1983-11-25",1346508.75,1375157.8723,1346508.75,1346508.75,0.0],["1983-11-28",1547052.625,1604350.8704,1547052.625,1547052.625,0.0],["1983-11-29",1547052.6202,1604350.8654,1489754.375,1489754.375,0.0],["1983-11-30",1547052.625,1604350.8704,1547052.625,1547052.625,0.0],["1983-12-01",1547052.6202,1547052.6202,1489754.375,1489754.375,0.0],["1983-12-02",1489754.375,1547052.6202,1489754.375,1489754.375,0.0],["1983-12-05",1375157.8696,1375157.8696,1317859.625,1317859.625,0.0],["1983-12-06",1317859.625,1375157.8696,1317859.625,1317859.625,0.0],["1983-12-07",1432456.125,1489754.37,1432456.125,1432456.125,0.0],["1983-12-08",1461105.25,1518403.4951,1461105.25,1461105.25,0.0],["1983-12-09",1461105.2475,1518403.4925,1432456.125,1432456.125,0.0],["1983-12-12",1432456.117,1432456.117,1346508.75,1346508.75,0.0],["1983-12-13",1346508.75,1432456.117,1346508.75,1346508.75,0.0],["1983-12-14",1403807.0,1461105.2449,1403807.0,1403807.0,0.0],["1983-12-15",1489754.375,1547052.6202,1489754.375,1489754.375,0.0],["1983-12-16",1575701.75,1604350.8727,1575701.75,1575701.75,0.0],["1983-12-19",1518403.4951,1518403.4951,1461105.25,1461105.25,0.0],["1983-12-20",1461105.25,1518403.4951,1461105.25,1461105.25,0.0],["1983-12-21",1461105.25,1489754.3725,1461105.25,1461105.25,1.0],["1983-12-22",1432456.1198,1432456.1198,1375157.875,1375157.875,1.0],["1983-12-23",1375157.875,1432456.1198,1375157.875,1375157.875,0.0],["1983-12-27",1375157.875,1432456.1198,1375157.875,1375157.875,0.0],["1983-12-28",1432456.125,1461105.2475,1432456.125,1432456.125,0.0],["1983-12-29",1432456.125,1518403.4925,1432456.125,1432456.125,0.0],["1983-12-30",1518403.5,1547052.6226,1518403.5,1518403.5,0.0],["1984-01-03",1518403.4976,1547052.6202,1489754.375,1489754.375,0.0],["1984-01-04",1661649.125,1718947.3707,1661649.125,1661649.125,0.0],["1984-01-05",1718947.375,1747596.4979,1718947.375,1718947.375,0.0],["1984-01-06",1718947.375,1747596.4979,1718947.375,1718947.375,0.0],["1984-01-09",1776245.625,1833543.871,1776245.625,1776245.625,0.0],["1984-01-10",1718947.3707,1718947.3707,1661649.125,1661649.125,0.0],["1984-01-11",1661649.125,1718947.3707,1661649.125,1661649.125,0.0],["1984-01-12",1661649.1205,1661649.1205,1604350.875,1604350.875,0.0],["1984-01-13",1604350.8704,1604350.8704,1547052.625,1547052.625,0.0],["1984-01-16",1547052.6226,1575701.7453,1518403.5,1518403.5,0.0],["1984-01-17",1547052.625,1575701.7477,1547052.625,1547052.625,0.0],["1984-01-18",1547052.625,1604350.8704,1518403.5023,1547052.625,0.0],["1984-01-19",1547052.6226,1604350.8679,1518403.5,1518403.5,0.0],["1984-01-20",1547052.625,1604350.8704,1547052.625,1547052.625,0.0],["1984-01-23",1547052.625,1604350.8704,1518403.5023,1547052.625,0.0],["1984-01-24",1547052.6295,1604350.875,1518403.5067,1604350.875,0.0],["1984-01-25",1604350.8727,1604350.8727,1518403.5045,1575701.75,0.0],["1984-01-26",1575701.7522,1604350.875,1518403.5067,1604350.875,0.0],["1984-01-27",1604350.8704,1604350.8704,1547052.625,1547052.625,0.0],["1984-01-30",1547052.6202,1604350.8654,1489754.375,1489754.375,0.0],["1984-01-31",1518403.5023,1575701.7477,1518403.5023,1547052.625,0.0],["1984-02-01",1547052.6176,1575701.7402,1461105.25,1461105.25,0.0],["1984-02-02",1461105.2422,1518403.487,1375157.875,1375157.875,0.0],["1984-02-03",1432456.1275,1461105.25,1432456.1275,1461105.25,0.0],["1984-02-06",1432456.1111,1432456.1111,1260561.3778,1289210.5,0.0],["1984-02-07",1289210.5,1346508.7444,1289210.5,1289210.5,0.0],["1984-02-08",1289210.5,1375157.8667,1289210.5,1289210.5,0.0],["1984-02-09",1289210.4972,1317859.6193,1260561.375,1260561.375,0.0],["1984-02-10",1260561.375,1260561.375,1260561.375,1260561.375,0.0],["1984-02-13",1260561.3778,1346508.7444,1260561.3778,1289210.5,0.0],["1984-02-14",1289210.5027,1317859.625,1260561.3804,1317859.625,0.0],["1984-02-15",1317859.6193,1346508.7415,1260561.375,1260561.375,0.0],["1984-02-16",1260561.3804,1317859.625,1260561.3804,1317859.625,0.0],["1984-02-17",1317859.625,1346508.7473,1317859.625,1317859.625,0.0],["1984-02-21",1317859.6193,1317859.6193,1260561.375,1260561.375,0.0],["1984-02-22",1260561.3778,1289210.5,1203263.1333,1289210.5,0.0],["1984-02-23",1289210.5,1289210.5,1203263.1333,1289210.5,0.0],["1984-02-24",1260561.375,1260561.375,1231912.2528,1260561.375,0.0],["1984-02-27",1260561.3804,1317859.625,1203263.1359,1317859.625,0.0],["1984-02-28",1317859.6222,1317859.6222,1289210.5,1289210.5,0.0],["1984-02-29",1289210.5027,1346508.7473,1289210.5027,1317859.625,0.0],["1984-03-01",1317859.6222,1346508.7444,1145964.8889,1289210.5,0.0],["1984-03-02",1289210.5078,1375157.875,1289210.5078,1375157.875,0.0],["1984-03-05",1375157.8846,1489754.375,1346508.762,1489754.375,0.0],["1984-03-06",1489754.3774,1547052.6226,1461105.2547,1518403.5,0.0],["1984-03-07",1518403.5,1575701.7453,1489754.3774,1518403.5,0.0],["1984-03-08",1518403.4976,1575701.7428,1461105.2524,1489754.375,0.0],["1984-03-09",1489754.3725,1518403.4951,1461105.25,1461105.25,0.0],["1984-03-12",1489754.3774,1575701.7453,1489754.3774,1518403.5,0.0],["1984-03-13",1518403.4951,1547052.6176,1432456.1275,1461105.25,0.0],["1984-03-14",1461105.2449,1461105.2449,1403807.0,1403807.0,0.0],["1984-03-15",1403807.0,1461105.2449,1403807.0,1403807.0,0.0],["1984-03-16",1403807.0025,1461105.2475,1375157.88,1432456.125,0.0],["1984-03-19",1403806.9918,1403806.9918,1317859.625,1317859.625,0.0],["1984-03-20",1317859.6222,1346508.7444,1289210.5,1289210.5,0.0],["1984-03-21",1317859.6277,1346508.75,1317859.6277,1346508.75,0.0],["1984-03-22",1346508.7473,1346508.7473,1289210.5027,1317859.625,0.0],["1984-03-23",1317859.625,1317859.625,1289210.5027,1317859.625,0.0],["1984-03-26",1317859.625,1317859.625,1260561.3804,1317859.625,0.0],["1984-03-27",1317859.6222,1317859.6222,1260561.3778,1289210.5,0.0],["1984-03-28",1289210.4972,1289210.4972,1260561.375,1260561.375,0.0],["1984-03-29",1260561.375,1289210.4972,1231912.2528,1260561.375,0.0],["1984-03-30",1260561.3778,1289210.5,1231912.2556,1289210.5,0.0],["1984-04-02",1260561.375,1260561.375,1231912.2528,1260561.375,0.0],["1984-04-03",1203263.1187,1203263.1187,1145964.875,1145964.875,0.0],["1984-04-04",1145964.8718,1203263.1154,1117315.75,1117315.75,0.0],["1984-04-05",1117315.875,1145965.0,1060017.625,1060017.625,0.0],["1984-04-06",1060017.625,1117315.875,1060017.625,1060017.625,0.0],["1984-04-09",1060017.5527,1117315.7988,916771.9375,916771.9375,0.0],["1984-04-10",916771.9,1145964.875,888122.7781,1145964.875,0.0],["1984-04-11",1145964.8864,1260561.375,1117315.7642,1260561.375,0.0],["1984-04-12",1260561.3804,1403806.9918,1260561.3804,1317859.625,0.0],["1984-04-13",1317859.625,1375157.8696,1317859.625,1317859.625,0.0],["1984-04-16",1317859.6222,1317859.6222,1260561.3778,1289210.5,0.0],["1984-04-17",1289210.4972,1289210.4972,1231912.2528,1260561.375,0.0],["1984-04-18",1231912.247,1231912.247,1145964.881,1203263.125,0.0],["1984-04-19",1203263.1307,1260561.375,1145964.8864,1260561.375,0.0],["1984-04-23",1260561.375,1289210.4972,1260561.375,1260561.375,0.0],["1984-04-24",1260561.3778,1289210.5,1260561.3778,1289210.5,0.0],["1984-04-25",1260561.3659,1260561.3659,1174614.0,1174614.0,0.0],["1984-04-26",1174614.003,1231912.247,1174614.003,1203263.125,0.0],["1984-04-27",1203263.1279,1231912.25,1203263.1279,1231912.25,0.0],["1984-04-30",1231912.25,1260561.3721,1203263.1279,1231912.25,0.0],["1984-05-01",1231912.25,1260561.3721,1203263.1279,1231912.25,0.0],["1984-05-02",1231912.2556,1289210.5,1231912.2556,1289210.5,0.0],["1984-05-03",1289210.5,1289210.5,1231912.2556,1289210.5,0.0],["1984-05-04",1289210.4942,1289210.4942,1145964.8837,1231912.25,0.0],["1984-05-07",1203263.125,1203263.125,1174614.003,1203263.125,0.0],["1984-05-08",1203263.122,1203263.122,1145964.878,1174614.0,0.0],["1984-05-09",1174613.9969,1174613.9969,1117315.7531,1145964.875,0.0],["1984-05-10",1145965.0,1145965.0,1088666.75,1088666.75,0.0],["1984-05-11",1088666.75,1117315.875,1088666.75,1088666.75,0.0],["1984-05-14",1088666.6282,1145964.8718,1088666.6282,1117315.75,0.0],["1984-05-15",1117315.875,1117315.875,1088666.75,1088666.75,0.0],["1984-05-16",1088666.75,1088666.75,1031368.5,1060017.625,0.0],["1984-05-17",1060017.625,1088666.75,1031368.5,1060017.625,0.0],["1984-05-18",1060017.625,1088666.75,1031368.5,1060017.625,0.0],["1984-05-21",1060017.5589,1060017.5589,1002719.3125,1002719.3125,0.0],["1984-05-22",1002719.3107,1002719.3107,888122.818,974070.1875,0.0],["1984-05-23",916771.9375,916771.9375,916771.9375,916771.9375,0.0],["1984-05-24",916771.9375,1002719.3066,916771.9375,916771.9375,0.0],["1984-05-25",916771.9333,974070.1792,859473.6875,859473.6875,0.0],["1984-05-29",859473.6914,974070.1836,859473.6914,916771.9375,0.0],["1984-05-30",916771.9375,945421.0605,888122.8145,916771.9375,0.0],["1984-05-31",916771.9375,974070.1836,916771.9375,916771.9375,0.0],["1984-06-01",916771.9375,945421.0605,916771.9375,916771.9375,0.0],["1984-06-04",916771.9375,974070.1836,916771.9375,916771.9375,0.0],["1984-06-05",916771.9375,916771.9375,916771.9375,916771.9375,0.0],["1984-06-06",916771.9355,945421.0585,859473.6895,888122.8125,0.0],["1984-06-07",916771.9375,916771.9375,916771.9375,916771.9375,0.0],["1984-06-08",916771.9355,945421.0585,888122.8125,888122.8125,0.0],["1984-06-11",888122.8145,945421.0605,888122.8145,916771.9375,0.0],["1984-06-12",859473.6875,859473.6875,802175.4417,859473.6875,0.0],["1984-06-13",859473.6895,888122.8125,830824.5665,888122.8125,0.0],["1984-06-14",888122.8145,916771.9375,888122.8145,916771.9375,0.0],["1984-06-15",916771.9412,974070.1875,888122.818,974070.1875,0.0],["1984-06-18",974070.1875,1031368.4338,974070.1875,974070.1875,0.0],["1984-06-19",974070.1836,1002719.3066,916771.9375,916771.9375,0.0],["1984-06-20",916771.9375,916771.9375,916771.9375,916771.9375,0.0],["1984-06-21",916771.9375,974070.1836,888122.8145,916771.9375,0.0],["1984-06-22",916771.9375,916771.9375,859473.6914,916771.9375,0.0],["1984-06-25",916771.9375,916771.9375,916771.9375,916771.9375,0.0],["1984-06-26",916771.9375,916771.9375,859473.6914,916771.9375,0.0],["1984-06-27",888122.8104,888122.8104,859473.6875,859473.6875,0.0],["1984-06-28",859473.6875,888122.8104,830824.5646,859473.6875,0.0],["1984-06-29",859473.6853,888122.8082,830824.5625,830824.5625,0.0],["1984-07-02",830824.5603,830824.5603,802175.4375,802175.4375,0.0],["1984-07-03",802175.4417,859473.6875,802175.4417,859473.6875,0.0],["1984-07-05",859473.6853,888122.8082,830824.5625,830824.5625,0.0],["1984-07-06",830824.5625,859473.6853,830824.5625,830824.5625,0.0],["1984-07-09",859473.6875,859473.6875,859473.6875,859473.6875,0.0],["1984-07-10",859473.6895,888122.8125,830824.5665,888122.8125,0.0],["1984-07-11",859473.683,859473.683,802175.4375,802175.4375,0.0],["1984-07-12",802175.4417,859473.6875,802175.4417,859473.6875,0.0],["1984-07-13",802175.4375,802175.4375,802175.4375,802175.4375,0.0],["1984-07-16",802175.4375,830824.5603,802175.4375,802175.4375,0.0],["1984-07-17",802175.4375,888122.8058,802175.4375,802175.4375,0.0],["1984-07-18",802175.4375,830824.5603,773526.3147,802175.4375,0.0],["1984-07-19",802175.4352,802175.4352,773526.3125,773526.3125,0.0],["1984-07-20",773526.3125,830824.5579,773526.3125,773526.3125,0.0],["1984-07-23",773526.3101,802175.4327,744877.1875,744877.1875,0.0],["1984-07-24",744877.1875,773526.3101,716228.0649,744877.1875,0.0],["1984-07-25",716228.0625,716228.0625,687578.94,716228.0625,0.0],["1984-07-26",716228.0599,716228.0599,658929.8151,687578.9375,0.0],["1984-07-27",687578.9375,716228.0599,630280.6927,687578.9375,0.0],["1984-07-30",687578.9375,716228.0599,687578.9375,687578.9375,0.0],["1984-07-31",687578.9375,687578.9375,687578.9375,687578.9375,0.0],["1984-08-01",687578.94,716228.0625,658929.8175,716228.0625,0.0],["1984-08-02",687578.9375,687578.9375,630280.6927,687578.9375,0.0],["1984-08-03",687578.9375,687578.9375,630280.6927,687578.9375,0.0],["1984-08-06",687578.9348,687578.9348,630280.6902,658929.8125,0.0],["1984-08-07",658929.8097,687578.9318,630280.6875,630280.6875,0.0],["1984-08-08",630280.6927,687578.9375,630280.6927,687578.9375,0.0],["1984-08-09",658929.8125,658929.8125,658929.8125,658929.8125,0.0],["1984-08-10",687578.9375,687578.9375,687578.9375,687578.9375,0.0],["1984-08-13",687578.9375,687578.9375,687578.9375,687578.9375,0.0],["1984-08-14",687578.9375,687578.9375,630280.6927,687578.9375,0.0],["1984-08-15",658929.8097,658929.8097,630280.6875,630280.6875,0.0],["1984-08-16",658929.8125,658929.8125,658929.8125,658929.8125,0.0],["1984-08-17",658929.8151,687578.9375,630280.6927,687578.9375,0.0],["1984-08-20",658929.8097,658929.8097,630280.6875,630280.6875,0.0],["1984-08-21",630280.695,716228.0625,630280.695,716228.0625,0.0],["1984-08-22",716228.0599,716228.0599,687578.9375,687578.9375,0.0],["1984-08-23",687578.9375,716228.0599,687578.9375,687578.9375,0.0],["1984-08-24",716228.0729,888122.8104,716228.0729,859473.6875,0.0],["1984-08-27",888122.8196,1002719.3125,888122.8196,1002719.3125,0.0],["1984-08-28",1002719.3142,1031368.4375,974070.191,1031368.4375,0.0],["1984-08-29",1031368.4357,1117315.8054,1002719.3125,1002719.3125,0.0],["1984-08-30",1002719.3125,1088666.6821,974070.1893,1002719.3125,0.0],["1984-08-31",1002719.3107,1031368.4338,974070.1875,974070.1875,0.0],["1984-09-04",974070.1815,1002719.3044,888122.8125,888122.8125,0.0],["1984-09-05",888122.8082,888122.8082,830824.5625,830824.5625,0.0],["1984-09-06",859473.6875,859473.6875,859473.6875,859473.6875,0.0],["1984-09-07",859473.6853,859473.6853,802175.4397,830824.5625,0.0],["1984-09-10",830824.5625,830824.5625,830824.5625,830824.5625,0.0],["1984-09-11",830824.5603,830824.5603,773526.3147,802175.4375,0.0],["1984-09-12",802175.4397,830824.5625,802175.4397,830824.5625,0.0],["1984-09-13",802175.4352,802175.4352,716228.0671,773526.3125,0.0],["1984-09-14",773526.3125,773526.3125,716228.0671,773526.3125,0.0],["1984-09-17",773526.3101,773526.3101,716228.0649,744877.1875,0.0],["1984-09-18",744877.185,773526.3075,716228.0625,716228.0625,0.0],["1984-09-19",744877.192,802175.4375,744877.192,802175.4375,0.0],["1984-09-20",802175.4453,916771.9375,802175.4453,916771.9375,0.0],["1984-09-21",916771.9394,1002719.3087,916771.9394,945421.0625,0.0],["1984-09-24",945421.0677,1060017.5608,916771.9444,1031368.4375,0.0],["1984-09-25",1031368.5,1060017.625,1002719.375,1060017.625,0.0],["1984-09-26",1031368.4375,1031368.4375,1002719.3142,1031368.4375,0.0],["1984-09-27",1002719.3125,1002719.3125,974070.1893,1002719.3125,0.0],["1984-09-28",974070.1856,974070.1856,945421.0625,945421.0625,0.0],["1984-10-01",945421.0643,974070.1875,945421.0643,974070.1875,0.0],["1984-10-02",945421.0605,945421.0605,916771.9375,916771.9375,0.0],["1984-10-03",916771.9355,1088666.6734,888122.8125,888122.8125,0.0],["1984-10-04",888122.8104,945421.0562,859473.6875,859473.6875,0.0],["1984-10-05",888122.8145,974070.1836,888122.8145,916771.9375,0.0],["1984-10-08",916771.9394,974070.1856,916771.9394,945421.0625,0.0],["1984-10-09",1002719.3125,1031368.4357,1002719.3125,1002719.3125,0.0],["1984-10-10",1002719.3107,1002719.3107,916771.9412,974070.1875,0.0],["1984-10-11",974070.1836,974070.1836,916771.9375,916771.9375,0.0],["1984-10-12",916771.9412,1031368.4338,916771.9412,974070.1875,0.0],["1984-10-15",974070.1875,1031368.4338,945421.0643,974070.1875,0.0],["1984-10-16",974070.1893,1031368.4357,974070.1893,1002719.3125,0.0],["1984-10-17",1002719.3066,1002719.3066,916771.9375,916771.9375,0.0],["1984-10-18",916771.9375,974070.1836,916771.9375,916771.9375,0.0],["1984-10-19",916771.9394,974070.1856,916771.9394,945421.0625,0.0],["1984-10-22",916771.9375,916771.9375,888122.8145,916771.9375,0.0],["1984-10-23",916771.9355,916771.9355,859473.6895,888122.8125,0.0],["1984-10-24",888122.8125,888122.8125,859473.6895,888122.8125,0.0],["1984-10-25",888122.8104,916771.9333,859473.6875,859473.6875,0.0],["1984-10-26",859473.6875,888122.8104,830824.5646,859473.6875,0.0],["1984-10-29",859473.6895,888122.8125,830824.5665,888122.8125,0.0],["1984-10-30",888122.8104,888122.8104,830824.5646,859473.6875,0.0],["1984-10-31",859473.6895,888122.8125,859473.6895,888122.8125,0.0],["1984-11-01",888122.818,974070.1875,859473.6949,974070.1875,0.0],["1984-11-02",974070.141,1117315.75,916771.8974,1117315.75,0.0],["1984-11-05",1117315.7531,1203263.1187,1088666.6312,1145964.875,0.0],["1984-11-06",1145964.8718,1174613.9936,1117315.75,1117315.75,0.0],["1984-11-07",1117315.7667,1289210.5,1117315.7667,1289210.5,0.0],["1984-11-08",1289210.5102,1461105.2449,1289210.5102,1403807.0,0.0],["1984-11-09",1403807.0072,1518403.4976,1403807.0072,1489754.375,0.0],["1984-11-12",1489754.3774,1547052.6226,1489754.3774,1518403.5,0.0],["1984-11-13",1518403.484,1547052.6064,1346508.75,1346508.75,0.0],["1984-11-14",1317859.6163,1317859.6163,1231912.25,1231912.25,0.0],["1984-11-15",1231912.2653,1461105.2449,1231912.2653,1403807.0,0.0],["1984-11-16",1403807.0,1489754.3673,1403807.0,1403807.0,0.0],["1984-11-19",1403806.9947,1432456.117,1346508.75,1346508.75,0.0],["1984-11-20",1346508.7551,1432456.1224,1317859.6327,1403807.0,0.0],["1984-11-21",1403807.0,1461105.2449,1375157.8776,1403807.0,0.0],["1984-11-23",1403806.9918,1403806.9918,1317859.625,1317859.625,0.0],["1984-11-26",1317859.625,1375157.8696,1317859.625,1317859.625,0.0],["1984-11-27",1317859.6222,1317859.6222,1231912.2556,1289210.5,0.0],["1984-11-28",1289210.4911,1289210.4911,1203263.125,1203263.125,0.0],["1984-11-29",1203263.1187,1231912.2406,1088666.6312,1145964.875,0.0],["1984-11-30",1145964.875,1145964.875,974070.1437,1145964.875,0.0],["1984-12-03",1145964.8718,1145964.8718,1060017.5064,1117315.75,0.0],["1984-12-04",1088666.75,1088666.75,1031368.5,1060017.625,0.0],["1984-12-05",1060017.5589,1060017.5589,1002719.3125,1002719.3125,0.0],["1984-12-06",1002719.375,1060017.625,1002719.375,1060017.625,0.0],["1984-12-07",1060017.5608,1060017.5608,974070.191,1031368.4375,0.0],["1984-12-10",1031368.5,1060017.625,1002719.375,1060017.625,0.0],["1984-12-11",1060017.625,1145965.0,1031368.5,1088666.75,0.0],["1984-12-12",1088666.6312,1145964.875,1088666.6312,1145964.875,0.0],["1984-12-13",1145964.8837,1231912.25,1088666.6395,1231912.25,0.0],["1984-12-14",1203263.122,1203263.122,1145964.878,1174614.0,0.0],["1984-12-17",1174613.9969,1174613.9969,1145964.875,1145964.875,0.0],["1984-12-18",1145964.878,1203263.122,1145964.878,1174614.0,0.0],["1984-12-19",1174614.0,1203263.122,1174614.0,1174614.0,0.0],["1984-12-20",1174613.9936,1203263.1154,1088666.6282,1117315.75,0.0],["1984-12-21",1088666.75,1088666.75,1031368.5,1060017.625,0.0],["1984-12-24",1060017.5306,1403807.0,1031368.4082,1403807.0,0.0],["1984-12-26",1403806.9918,1432456.1141,1317859.625,1317859.625,0.0],["1984-12-27",1317859.6277,1346508.75,1260561.383,1346508.75,0.0],["1984-12-28",1346508.75,1346508.75,1289210.5053,1346508.75,0.0],["1984-12-31",1346508.75,1375157.8723,1317859.6277,1346508.75,0.0],["1985-01-02",1346508.7473,1346508.7473,1260561.3804,1317859.625,0.0],["1985-01-03",1317859.6277,1346508.75,1289210.5053,1346508.75,0.0],["1985-01-04",1346508.7473,1346508.7473,1289210.5027,1317859.625,0.0],["1985-01-07",1317859.6277,1403806.9947,1317859.6277,1346508.75,0.0],["1985-01-08",1346508.7415,1375157.8636,1231912.2528,1260561.375,0.0],["1985-01-09",1260561.3778,1317859.6222,1260561.3778,1289210.5,0.0],["1985-01-10",1289210.5027,1317859.625,1260561.3804,1317859.625,0.0],["1985-01-11",1317859.6222,1317859.6222,1203263.1333,1289210.5,0.0],["1985-01-14",1260561.3721,1260561.3721,1203263.1279,1231912.25,0.0],["1985-01-15",1231912.2528,1260561.375,1231912.2528,1260561.375,0.0],["1985-01-16",1260561.369,1260561.369,1203263.125,1203263.125,0.0],["1985-01-17",1203263.125,1231912.247,1174614.003,1203263.125,0.0],["1985-01-18",1203263.1307,1260561.375,1203263.1307,1260561.375,0.0],["1985-01-21",1260561.3721,1289210.4942,1231912.25,1231912.25,0.0],["1985-01-22",1231912.2528,1289210.4972,1231912.2528,1260561.375,0.0],["1985-01-23",1260561.3878,1461105.2449,1260561.3878,1403807.0,0.0],["1985-01-24",1403807.0,1461105.2449,1375157.8776,1403807.0,0.0],["1985-01-25",1403807.0,1432456.1224,1346508.7551,1403807.0,0.0],["1985-01-28",1403806.9974,1432456.1198,1375157.875,1375157.875,0.0],["1985-01-29",1403807.0049,1461105.25,1403807.0049,1461105.25,0.0],["1985-01-30",1461105.2524,1518403.4976,1432456.1298,1489754.375,0.0],["1985-01-31",1489754.386,1633000.0,1461105.2632,1633000.0,0.0],["1985-02-01",1633000.0022,1747596.4935,1633000.0022,1661649.125,0.0],["1985-02-04",1661649.125,1747596.4935,1661649.125,1661649.125,0.0],["1985-02-05",1661649.1271,1718947.3729,1661649.1271,1690298.25,0.0],["1985-02-06",1690298.2478,1718947.3707,1633000.0022,1661649.125,0.0],["1985-02-07",1661649.1292,1747596.4979,1633000.0062,1718947.375,0.0],["1985-02-08",1718947.379,1776245.625,1718947.379,1776245.625,0.0],["1985-02-11",1776245.6208,1776245.6208,1690298.2521,1718947.375,0.0],["1985-02-12",1718947.3684,1718947.3684,1604350.8772,1633000.0,0.0],["1985-02-13",1633000.0,1661649.1228,1547052.6316,1633000.0,0.0],["1985-02-14",1632999.9978,1632999.9978,1575701.7522,1604350.875,0.0],["1985-02-15",1604350.875,1632999.9978,1518403.5067,1604350.875,0.0],["1985-02-19",1604350.875,1604350.875,1547052.6295,1604350.875,0.0],["1985-02-20",1604350.875,1632999.9978,1575701.7522,1604350.875,0.0],["1985-02-21",1604350.8772,1661649.1228,1604350.8772,1633000.0,0.0],["1985-02-22",1633000.0042,1690298.25,1633000.0042,1690298.25,0.0],["1985-02-25",1690298.2409,1690298.2409,1575701.75,1575701.75,0.0],["1985-02-26",1575701.7544,1633000.0,1575701.7544,1633000.0,0.0],["1985-02-27",1633000.0,1633000.0,1575701.7544,1633000.0,0.0],["1985-02-28",1604350.8704,1604350.8704,1518403.5023,1547052.625,0.0],["1985-03-01",1547052.6226,1575701.7453,1518403.5,1518403.5,0.0],["1985-03-04",1518403.4976,1547052.6202,1432456.1298,1489754.375,0.0],["1985-03-05",1489754.3774,1547052.6226,1489754.3774,1518403.5,0.0],["1985-03-06",1547052.625,1575701.7477,1547052.625,1547052.625,0.0],["1985-03-07",1547052.625,1575701.7477,1489754.3796,1547052.625,0.0],["1985-03-08",1547052.6295,1604350.875,1518403.5067,1604350.875,0.0],["1985-03-11",1604350.875,1604350.875,1575701.7522,1604350.875,0.0],["1985-03-12",1604350.875,1604350.875,1575701.7522,1604350.875,0.0],["1985-03-13",1604350.8727,1632999.9955,1575701.75,1575701.75,0.0],["1985-03-14",1575701.7522,1632999.9978,1575701.7522,1604350.875,0.0],["1985-03-15",1604350.8727,1604350.8727,1575701.75,1575701.75,0.0],["1985-03-18",1575701.7477,1604350.8704,1547052.625,1547052.625,0.0],["1985-03-19",1547052.625,1547052.625,1518403.5023,1547052.625,0.0],["1985-03-20",1547052.6226,1575701.7453,1518403.5,1518403.5,0.0],["1985-03-21",1518403.5,1575701.7453,1518403.5,1518403.5,0.0],["1985-03-22",1518403.5045,1575701.75,1518403.5045,1575701.75,0.0],["1985-03-25",1547052.6202,1547052.6202,1461105.2524,1489754.375,0.0],["1985-03-26",1489754.3725,1518403.4951,1461105.25,1461105.25,0.0],["1985-03-27",1461105.2449,1489754.3673,1403807.0,1403807.0,0.0],["1985-03-28",1403806.9889,1461105.2333,1289210.5,1289210.5,0.0],["1985-03-29",1260561.375,1260561.375,1203263.1307,1260561.375,0.0],["1985-04-01",1260561.375,1289210.4972,1231912.2528,1260561.375,0.0],["1985-04-02",1260561.3721,1289210.4942,1231912.25,1231912.25,0.0],["1985-04-03",1231912.2528,1260561.375,1203263.1307,1260561.375,0.0],["1985-04-04",1260561.375,1260561.375,1231912.2528,1260561.375,0.0],["1985-04-08",1260561.375,1260561.375,1231912.2528,1260561.375,0.0],["1985-04-09",1260561.3721,1317859.6163,1231912.25,1231912.25,0.0],["1985-04-10",1231912.25,1231912.25,1174614.0058,1231912.25,0.0],["1985-04-11",1231912.2556,1289210.5,1231912.2556,1289210.5,0.0],["1985-04-12",1289210.4972,1317859.6193,1203263.1307,1260561.375,0.0],["1985-04-15",1260561.369,1260561.369,1203263.125,1203263.125,0.0],["1985-04-16",1203263.1279,1231912.25,1203263.1279,1231912.25,0.0],["1985-04-17",1231912.247,1231912.247,1174614.003,1203263.125,0.0],["1985-04-18",1203263.125,1231912.247,1174614.003,1203263.125,0.0],["1985-04-19",1203263.125,1203263.125,1203263.125,1203263.125,0.0],["1985-04-22",1203263.1279,1260561.3721,1145964.8837,1231912.25,0.0],["1985-04-23",1231912.2528,1260561.375,1203263.1307,1260561.375,0.0],["1985-04-24",1260561.3778,1317859.6222,1231912.2556,1289210.5,0.0],["1985-04-25",1289210.4972,1317859.6193,1260561.375,1260561.375,0.0],["1985-04-26",1260561.3778,1317859.6222,1231912.2556,1289210.5,0.0],["1985-04-29",1260561.3721,1260561.3721,1231912.25,1231912.25,0.0],["1985-04-30",1231912.25,1289210.4942,1203263.1279,1231912.25,0.0],["1985-05-01",1231912.2528,1260561.375,1203263.1307,1260561.375,0.0],["1985-05-02",1260561.375,1260561.375,1231912.2528,1260561.375,0.0],["1985-05-03",1260561.375,1260561.375,1231912.2528,1260561.375,0.0],["1985-05-06",1231912.25,1231912.25,1203263.1279,1231912.25,0.0],["1985-05-07",1231912.25,1231912.25,1203263.1279,1231912.25,0.0],["1985-05-08",1231912.25,1231912.25,1174614.0058,1231912.25,0.0],["1985-05-09",1231912.25,1231912.25,1174614.0058,1231912.25,0.0],["1985-05-10",1231912.2528,1260561.375,1203263.1307,1260561.375,0.0],["1985-05-13",1260561.375,1289210.4972,1231912.2528,1260561.375,0.0],["1985-05-14",1260561.3778,1289210.5,1231912.2556,1289210.5,0.0],["1985-05-15",1289210.5,1289210.5,1260561.3778,1289210.5,0.0],["1985-05-16",1289210.5147,1461105.25,1260561.3922,1461105.25,0.0],["1985-05-17",1461105.2547,1518403.5,1403807.0094,1518403.5,0.0],["1985-05-20",1518403.4951,1547052.6176,1432456.1275,1461105.25,0.0],["1985-05-21",1461105.2524,1489754.375,1432456.1298,1489754.375,0.0],["1985-05-22",1461105.2475,1461105.2475,1432456.125,1432456.125,0.0],["1985-05-23",1432456.125,1489754.37,1403807.0025,1432456.125,0.0],["1985-05-24",1432456.1224,1461105.2449,1375157.8776,1403807.0,0.0],["1985-05-28",1403806.9974,1403806.9974,1289210.5078,1375157.875,0.0],["1985-05-29",1375157.8723,1375157.8723,1317859.6277,1346508.75,0.0],["1985-05-30",1346508.7526,1375157.875,1317859.6302,1375157.875,0.0],["1985-05-31",1375157.8776,1403807.0,1375157.8776,1403807.0,0.0],["1985-06-03",1403806.9974,1403806.9974,1317859.6302,1375157.875,0.0],["1985-06-04",1375157.8723,1403806.9947,1346508.75,1346508.75,0.0],["1985-06-05",1346508.7551,1432456.1224,1346508.7551,1403807.0,0.0],["1985-06-06",1403806.9974,1432456.1198,1346508.7526,1375157.875,0.0],["1985-06-07",1375157.8776,1432456.1224,1346508.7551,1403807.0,0.0],["1985-06-10",1403806.9974,1403806.9974,1375157.875,1375157.875,0.0],["1985-06-11",1375157.875,1403806.9974,1375157.875,1375157.875,0.0],["1985-06-12",1375157.875,1403806.9974,1375157.875,1375157.875,0.0],["1985-06-13",1375157.8776,1403807.0,1346508.7551,1403807.0,0.0],["1985-06-14",1403807.0072,1489754.375,1375157.8846,1489754.375,0.0],["1985-06-17",1489754.3725,1489754.3725,1403807.0049,1461105.25,0.0],["1985-06-18",1461105.2524,1489754.375,1461105.2524,1489754.375,0.0],["1985-06-19",1461105.2475,1461105.2475,1403807.0025,1432456.125,0.0],["1985-06-20",1432456.1224,1461105.2449,1375157.8776,1403807.0,0.0],["1985-06-21",1403806.9974,1432456.1198,1375157.875,1375157.875,0.0],["1985-06-24",1375157.8776,1403807.0,1375157.8776,1403807.0,0.0],["1985-06-25",1375157.875,1375157.875,1346508.7526,1375157.875,0.0],["1985-06-26",1375157.8696,1375157.8696,1289210.5027,1317859.625,0.0],["1985-06-27",1317859.6193,1317859.6193,1231912.2528,1260561.375,0.0],["1985-06-28",1260561.369,1260561.369,1203263.125,1203263.125,0.0],["1985-07-01",1203263.1279,1231912.25,1203263.1279,1231912.25,0.0],["1985-07-02",1231912.25,1231912.25,1203263.1279,1231912.25,0.0],["1985-07-03",1231912.247,1231912.247,1174614.003,1203263.125,0.0],["1985-07-05",1203263.125,1231912.247,1145964.881,1203263.125,0.0],["1985-07-08",1203263.125,1231912.247,1145964.881,1203263.125,0.0],["1985-07-09",1203263.125,1203263.125,1145964.881,1203263.125,0.0],["1985-07-10",1203263.122,1203263.122,1145964.878,1174614.0,0.0],["1985-07-11",1174613.9969,1203263.1187,1145964.875,1145964.875,0.0],["1985-07-12",1145964.875,1203263.1187,1088666.6312,1145964.875,0.0],["1985-07-15",1145964.875,1145964.875,1088666.6312,1145964.875,0.0],["1985-07-16",1145964.8837,1260561.3721,1117315.7616,1231912.25,0.0],["1985-07-17",1260561.3804,1317859.625,1260561.3804,1317859.625,0.0],["1985-07-18",1317859.625,1346508.7473,1260561.3804,1317859.625,0.0],["1985-07-19",1317859.6193,1346508.7415,1260561.375,1260561.375,0.0],["1985-07-22",1260561.3721,1317859.6163,1231912.25,1231912.25,0.0],["1985-07-23",1231912.2528,1260561.375,1174614.0085,1260561.375,0.0],["1985-07-24",1260561.375,1260561.375,1203263.1307,1260561.375,1.0],["1985-07-25",1260561.375,1260561.375,1231912.2528,1260561.375,0.0],["1985-07-26",1260561.375,1260561.375,1231912.2528,1260561.375,0.0],["1985-07-29",1260561.3721,1260561.3721,1174614.0058,1231912.25,0.0],["1985-07-30",1231912.25,1231912.25,1174614.0058,1231912.25,0.0],["1985-07-31",1231912.2439,1231912.2439,1145964.878,1174614.0,0.0],["1985-08-01",1174613.9969,1174613.9969,1088666.6312,1145964.875,0.0],["1985-08-02",1145964.875,1145964.875,1117315.7531,1145964.875,0.0],["1985-08-05",1145964.878,1174614.0,1117315.7561,1174614.0,0.0],["1985-08-06",1174614.0085,1260561.375,1145964.8864,1260561.375,0.0],["1985-08-07",1260561.3854,1403806.9974,1231912.263,1375157.875,0.0],["1985-08-08",1375157.8909,1575701.75,1375157.8909,1575701.75,1.0],["1985-08-09",1575701.7544,1804894.7368,1547052.6316,1633000.0,1.0],["1985-08-12",1632999.9978,1661649.1205,1547052.6295,1604350.875,0.0],["1985-08-13",1604350.875,1632999.9978,1575701.7522,1604350.875,0.0],["1985-08-14",1604350.875,1604350.875,1518403.5067,1604350.875,0.0],["1985-08-15",1604350.875,1604350.875,1547052.6295,1604350.875,0.0],["1985-08-16",1604350.875,1604350.875,1575701.7522,1604350.875,0.0],["1985-08-19",1604350.875,1604350.875,1575701.7522,1604350.875,0.0],["1985-08-20",1604350.8772,1633000.0,1575701.7544,1633000.0,0.0],["1985-08-21",1633000.0,1633000.0,1604350.8772,1633000.0,0.0],["1985-08-22",1632999.9978,1632999.9978,1604350.875,1604350.875,0.0],["1985-08-23",1604350.8793,1661649.125,1604350.8793,1661649.125,0.0],["1985-08-26",1661649.125,1661649.125,1633000.0022,1661649.125,0.0],["1985-08-27",1661649.1228,1661649.1228,1633000.0,1633000.0,0.0],["1985-08-28",1633000.0022,1661649.125,1633000.0022,1661649.125,0.0],["1985-08-29",1661649.125,1661649.125,1633000.0022,1661649.125,0.0],["1985-08-30",1661649.125,1661649.125,1633000.0022,1661649.125,0.0],["1985-09-03",1633000.0,1633000.0,1633000.0,1633000.0,0.0],["1985-09-04",1633000.0022,1661649.125,1633000.0022,1661649.125,0.0],["1985-09-05",1661649.1367,1833543.875,1633000.0137,1833543.875,0.0],["1985-09-06",1833543.875,1890842.1211,1804894.752,1833543.875,0.0],["1985-09-09",1833543.875,1862192.998,1804894.752,1833543.875,0.0],["1985-09-10",1862193.0037,1948140.3731,1862193.0037,1919491.25,0.0],["1985-09-11",1919491.2481,1948140.3712,1890842.125,1890842.125,1.0],["1985-09-12",1890842.1269,1919491.25,1890842.1269,1919491.25,0.0],["1985-09-13",1919491.2518,1948140.375,1890842.1287,1948140.375,0.0],["1985-09-16",1948140.375,1948140.375,1890842.1287,1948140.375,0.0],["1985-09-17",1948140.3712,1948140.3712,1833543.8788,1890842.125,0.0],["1985-09-18",1890842.1231,1890842.1231,1804894.7538,1862193.0,0.0],["1985-09-19",1862193.0,1919491.2462,1804894.7538,1862193.0,0.0],["1985-09-20",1862193.0,1919491.2462,1862193.0,1862193.0,0.0],["1985-09-23",1862192.998,1890842.1211,1833543.875,1833543.875,0.0],["1985-09-24",1833543.875,1862192.998,1833543.875,1833543.875,0.0],["1985-09-25",1833543.875,1862192.998,1833543.875,1833543.875,0.0],["1985-09-26",1833543.873,1862192.996,1776245.627,1804894.75,0.0],["1985-09-30",1804894.748,1804894.748,1718947.379,1776245.625,0.0],["1985-10-01",1776245.6289,1862192.998,1718947.3828,1833543.875,0.0],["1985-10-02",1833543.875,1862192.998,1833543.875,1833543.875,0.0],["1985-10-03",1833543.8788,1919491.2481,1833543.8788,1890842.125,0.0],["1985-10-04",1890842.125,1919491.2481,1862193.0019,1890842.125,0.0],["1985-10-07",1890842.125,1919491.2481,1890842.125,1890842.125,0.0],["1985-10-08",1890842.125,1890842.125,1890842.125,1890842.125,0.0],["1985-10-09",1890842.1231,1919491.2462,1862193.0,1862193.0,0.0],["1985-10-10",1862193.0019,1919491.2481,1862193.0019,1890842.125,0.0],["1985-10-11",1890842.125,1919491.2481,1890842.125,1890842.125,0.0],["1985-10-14",1890842.1269,1919491.25,1890842.1269,1919491.25,0.0],["1985-10-15",1919491.2462,1919491.2462,1862193.0,1862193.0,0.0],["1985-10-16",1862193.0019,1919491.2481,1862193.0019,1890842.125,0.0],["1985-10-17",1890842.1287,2005438.6213,1862193.0055,1948140.375,0.0],["1985-10-18",1948140.375,1976789.4982,1919491.2518,1948140.375,0.0],["1985-10-21",1948140.3819,2062736.875,1919491.2587,2062736.875,0.0],["1985-10-22",2062736.8767,2120035.1233,2034087.7534,2091386.0,0.0],["1985-10-23",2091386.0,2120035.1233,2062736.8767,2091386.0,0.0],["1985-10-24",2091386.0033,2148684.25,2062736.88,2148684.25,0.0],["1985-10-25",2148684.375,2177333.5,2091386.125,2177333.5,0.0],["1985-10-28",2177333.5,2291930.0,2120035.25,2177333.5,0.0],["1985-10-29",2177333.5,2205982.625,2091386.125,2120035.25,1.0],["1985-10-30",2120035.1233,2148684.2466,2062736.8767,2091386.0,1.0],["1985-10-31",2091386.0,2120035.1233,2062736.8767,2091386.0,0.0],["1985-11-01",2091385.8969,2291929.75,2091385.8969,2291929.75,1.0],["1985-11-04",2291929.75,2349227.9937,2263280.6281,2291929.75,0.0],["1985-11-05",2291929.8701,2291929.8701,2148684.2532,2205982.5,0.0],["1985-11-06",2177333.5,2177333.5,2034087.875,2120035.25,0.0],["1985-11-07",2120035.1233,2148684.2466,2034087.7534,2091386.0,0.0],["1985-11-08",2091386.125,2148684.375,2034087.875,2120035.25,0.0],["1985-11-11",2120035.1233,2120035.1233,2062736.8767,2091386.0,0.0],["1985-11-12",2091385.9946,2091385.9946,1976789.5018,2005438.625,0.0],["1985-11-13",2005438.6285,2062736.875,1890842.1354,2062736.875,0.0],["1985-11-14",2062736.88,2148684.25,2034087.7567,2148684.25,1.0],["1985-11-15",2148684.375,2177333.5,2120035.25,2177333.5,0.0],["1985-11-18",2177333.3681,2177333.3681,2034087.7517,2062736.875,0.0],["1985-11-19",2062736.8732,2091385.9965,2034087.75,2034087.75,0.0],["1985-11-20",2034087.7517,2062736.875,2005438.6285,2062736.875,0.0],["1985-11-21",2034087.7464,2034087.7464,1976789.5,1976789.5,0.0],["1985-11-22",1976789.4902,2005438.6133,1833543.875,1833543.875,0.0],["1985-11-25",1833543.875,1862192.998,1776245.6289,1833543.875,0.0],["1985-11-26",1833543.875,1833543.875,1804894.752,1833543.875,0.0],["1985-11-27",1833543.873,1862192.996,1747596.504,1804894.75,0.0],["1985-11-29",1776245.623,1776245.623,1747596.5,1747596.5,0.0],["1985-12-02",1747596.4979,1804894.7437,1718947.375,1718947.375,0.0],["1985-12-03",1661649.1205,1661649.1205,1547052.6295,1604350.875,0.0],["1985-12-04",1604350.8852,1747596.5,1575701.7623,1747596.5,0.0],["1985-12-05",1747596.5,1804894.7459,1718947.377,1747596.5,0.0],["1985-12-06",1718947.3529,1718947.3529,1375157.8824,1461105.25,0.0],["1985-12-09",1489754.3879,1690298.2478,1489754.3879,1661649.125,0.0],["1985-12-10",1661649.1271,1747596.4958,1661649.1271,1690298.25,0.0],["1985-12-11",1690298.2521,1718947.375,1661649.1292,1718947.375,0.0],["1985-12-12",1718947.3729,1718947.3729,1661649.1271,1690298.25,0.0],["1985-12-13",1690298.2541,1747596.5,1661649.1311,1747596.5,0.0],["1985-12-16",1747596.5,1747596.5,1718947.377,1747596.5,0.0],["1985-12-17",1747596.5,1747596.5,1690298.2541,1747596.5,0.0],["1985-12-18",1718947.3684,1718947.3684,1547052.6316,1633000.0,0.0],["1985-12-19",1633000.0022,1661649.125,1575701.7565,1661649.125,0.0],["1985-12-20",1661649.125,1661649.125,1575701.7565,1661649.125,0.0],["1985-12-23",1632999.9978,1632999.9978,1547052.6295,1604350.875,0.0],["1985-12-24",1604350.875,1604350.875,1547052.6295,1604350.875,0.0],["1985-12-26",1575701.7477,1575701.7477,1518403.5023,1547052.625,0.0],["1985-12-27",1547052.6273,1575701.75,1518403.5045,1575701.75,0.0],["1985-12-30",1575701.7522,1604350.875,1547052.6295,1604350.875,0.0],["1985-12-31",1604350.875,1604350.875,1575701.7522,1604350.875,0.0],["1986-01-02",1604350.875,1604350.875,1547052.6295,1604350.875,0.0],["1986-01-03",1604350.8793,1661649.125,1547052.6336,1661649.125,0.0],["1986-01-06",1661649.1228,1690298.2456,1604350.8772,1633000.0,0.0],["1986-01-07",1633000.0042,1690298.25,1633000.0042,1690298.25,0.0],["1986-01-08",1690298.2521,1804894.7437,1690298.2521,1718947.375,0.0],["1986-01-09",1718947.375,1776245.6208,1690298.2521,1718947.375,0.0],["1986-01-10",1718947.375,1747596.4979,1661649.1292,1718947.375,0.0],["1986-01-13",1718947.377,1747596.5,1661649.1311,1747596.5,0.0],["1986-01-14",1747596.502,1776245.625,1718947.379,1776245.625,0.0],["1986-01-15",1776245.623,1776245.623,1718947.377,1747596.5,0.0],["1986-01-16",1747596.5,1776245.623,1718947.377,1747596.5,0.0],["1986-01-17",1747596.5,1747596.5,1690298.2541,1747596.5,0.0],["1986-01-20",1718947.375,1718947.375,1661649.1292,1718947.375,0.0],["1986-01-21",1718947.375,1718947.375,1661649.1292,1718947.375,0.0],["1986-01-22",1718947.375,1718947.375,1661649.1292,1718947.375,0.0],["1986-01-23",1718947.375,1718947.375,1661649.1292,1718947.375,0.0],["1986-01-24",1718947.375,1718947.375,1661649.1292,1718947.375,0.0],["1986-01-27",1718947.3729,1718947.3729,1661649.1271,1690298.25,0.0],["1986-01-28",1690298.25,1718947.3729,1661649.1271,1690298.25,0.0],["1986-01-29",1690298.2521,1718947.375,1661649.1292,1718947.375,0.0],["1986-01-30",1718947.375,1718947.375,1661649.1292,1718947.375,0.0],["1986-01-31",1718947.375,1718947.375,1690298.2521,1718947.375,0.0],["1986-02-03",1718947.375,1718947.375,1690298.2521,1718947.375,0.0],["1986-02-04",1718947.377,1747596.5,1690298.2541,1747596.5,0.0],["1986-02-05",1747596.5,1747596.5,1690298.2541,1747596.5,0.0],["1986-02-06",1747596.4979,1747596.4979,1690298.2521,1718947.375,0.0],["1986-02-07",1718947.377,1776245.623,1718947.377,1747596.5,0.0],["1986-02-10",1776245.627,1833543.873,1776245.627,1804894.75,0.0],["1986-02-11",1804894.75,1833543.873,1776245.627,1804894.75,0.0],["1986-02-12",1804894.75,1833543.873,1776245.627,1804894.75,0.0],["1986-02-13",1804894.75,1804894.75,1747596.504,1804894.75,0.0],["1986-02-14",1776245.625,1776245.625,1747596.502,1776245.625,0.0],["1986-02-18",1776245.625,1804894.748,1747596.502,1776245.625,0.0],["1986-02-19",1776245.623,1776245.623,1718947.377,1747596.5,0.0],["1986-02-20",1747596.4979,1747596.4979,1718947.375,1718947.375,0.0],["1986-02-21",1718947.375,1747596.4979,1690298.2521,1718947.375,0.0],["1986-02-24",1718947.375,1718947.375,1690298.2521,1718947.375,0.0],["1986-02-25",1718947.377,1804894.7459,1690298.2541,1747596.5,0.0],["1986-02-26",1747596.5,1747596.5,1690298.2541,1747596.5,0.0],["1986-02-27",1718947.375,1718947.375,1690298.2521,1718947.375,0.0],["1986-02-28",1718947.3707,1718947.3707,1661649.125,1661649.125,0.0],["1986-03-03",1661649.1271,1718947.3729,1661649.1271,1690298.25,0.0],["1986-03-04",1690298.2478,1690298.2478,1633000.0022,1661649.125,0.0],["1986-03-05",1632999.9978,1632999.9978,1547052.6295,1604350.875,0.0],["1986-03-06",1604350.875,1604350.875,1547052.6295,1604350.875,0.0],["1986-03-07",1604350.8654,1604350.8654,1432456.1298,1489754.375,0.0],["1986-03-10",1489754.37,1489754.37,1375157.88,1432456.125,0.0],["1986-03-11",1432456.1275,1547052.6176,1403807.0049,1461105.25,0.0],["1986-03-12",1461105.2651,1661649.125,1461105.2651,1661649.125,0.0],["1986-03-13",1661649.125,1690298.2478,1633000.0022,1661649.125,0.0],["1986-03-14",1661649.1228,1661649.1228,1575701.7544,1633000.0,0.0],["1986-03-17",1632999.9978,1632999.9978,1547052.6295,1604350.875,0.0],["1986-03-18",1604350.875,1604350.875,1547052.6295,1604350.875,0.0],["1986-03-19",1604350.8727,1604350.8727,1547052.6273,1575701.75,0.0],["1986-03-20",1575701.75,1575701.75,1547052.6273,1575701.75,0.0],["1986-03-21",1575701.75,1604350.8727,1547052.6273,1575701.75,0.0],["1986-03-24",1575701.7477,1575701.7477,1489754.3796,1547052.625,0.0],["1986-03-25",1547052.6226,1547052.6226,1461105.2547,1518403.5,0.0],["1986-03-26",1518403.5,1547052.6226,1461105.2547,1518403.5,0.0],["1986-03-27",1518403.5,1547052.6226,1489754.3774,1518403.5,0.0],["1986-03-31",1518403.5,1547052.6226,1489754.3774,1518403.5,0.0],["1986-04-01",1518403.5,1518403.5,1461105.2547,1518403.5,0.0],["1986-04-02",1518403.5023,1547052.625,1489754.3796,1547052.625,0.0],["1986-04-03",1547052.6295,1632999.9978,1518403.5067,1604350.875,0.0],["1986-04-04",1604350.8772,1633000.0,1575701.7544,1633000.0,0.0],["1986-04-07",1632999.9978,1632999.9978,1547052.6295,1604350.875,0.0],["1986-04-08",1604350.875,1632999.9978,1604350.875,1604350.875,0.0],["1986-04-09",1604350.8772,1633000.0,1575701.7544,1633000.0,0.0],["1986-04-10",1633000.0,1633000.0,1547052.6316,1633000.0,0.0],["1986-04-11",1633000.0,1661649.1228,1633000.0,1633000.0,0.0],["1986-04-14",1633000.0,1661649.1228,1633000.0,1633000.0,0.0],["1986-04-15",1633000.0042,1690298.25,1633000.0042,1690298.25,0.0],["1986-04-16",1690298.2615,1919491.2462,1661649.1385,1862193.0,0.0],["1986-04-17",1862192.998,1919491.2441,1833543.875,1833543.875,0.0],["1986-04-18",1833543.873,1890842.119,1804894.75,1804894.75,0.0],["1986-04-21",1804894.748,1833543.871,1747596.502,1776245.625,0.0],["1986-04-22",1776245.6208,1804894.7437,1690298.2521,1718947.375,0.0],["1986-04-23",1718947.3729,1718947.3729,1661649.1271,1690298.25,0.0],["1986-04-24",1690298.2478,1690298.2478,1604350.8793,1661649.125,0.0],["1986-04-25",1661649.1228,1661649.1228,1604350.8772,1633000.0,0.0],["1986-04-28",1633000.0,1633000.0,1604350.8772,1633000.0,0.0],["1986-04-29",1633000.0,1633000.0,1575701.7544,1633000.0,0.0],["1986-04-30",1604350.875,1604350.875,1575701.7522,1604350.875,0.0],["1986-05-01",1604350.8727,1604350.8727,1547052.6273,1575701.75,0.0],["1986-05-02",1547052.625,1547052.625,1489754.3796,1547052.625,0.0],["1986-05-05",1547052.625,1547052.625,1489754.3796,1547052.625,0.0],["1986-05-06",1547052.6316,1633000.0,1547052.6316,1633000.0,0.0],["1986-05-07",1633000.0082,1747596.5,1604350.8852,1747596.5,0.0],["1986-05-08",1747596.5059,1890842.1211,1718947.3828,1833543.875,0.0],["1986-05-09",1833543.871,1833543.871,1718947.379,1776245.625,0.0],["1986-05-12",1776245.623,1776245.623,1718947.377,1747596.5,0.0],["1986-05-13",1747596.502,1776245.625,1718947.379,1776245.625,0.0],["1986-05-14",1776245.625,1776245.625,1718947.379,1776245.625,0.0],["1986-05-15",1747596.4979,1747596.4979,1690298.2521,1718947.375,0.0],["1986-05-16",1718947.375,1747596.4979,1718947.375,1718947.375,0.0],["1986-05-19",1747596.5059,1890842.1211,1747596.5059,1833543.875,0.0],["1986-05-20",1833543.8857,2062736.8714,1833543.8857,2005438.625,0.0],["1986-05-21",2005438.75,2263280.875,2005438.75,2177333.5,1.0],["1986-05-22",2177333.3662,2263280.7359,1976789.5035,2034087.75,1.0],["1986-05-23",2034087.75,2091385.9965,2034087.75,2034087.75,0.0],["1986-05-27",2034087.7534,2091386.0,2034087.7534,2091386.0,0.0],["1986-05-28",2091386.0033,2205982.4967,2091386.0033,2148684.25,0.0],["1986-05-29",2148684.2448,2177333.3681,2062736.875,2062736.875,0.0],["1986-05-30",2062736.8732,2148684.243,2034087.75,2034087.75,0.0],["1986-06-02",2034087.75,2120035.1197,2034087.75,2034087.75,0.0],["1986-06-03",2034087.7534,2091386.0,2034087.7534,2091386.0,0.0],["1986-06-04",2091386.0,2148684.2466,2034087.7534,2091386.0,0.0],["1986-06-05",2091386.0123,2320579.0,2091386.0123,2320579.0,1.0],["1986-06-06",2320578.9935,2349228.1169,2205982.5,2205982.5,0.0],["1986-06-09",2205982.4967,2263280.7433,2120035.1267,2148684.25,0.0],["1986-06-10",2148684.375,2205982.625,2120035.25,2177333.5,0.0],["1986-06-11",2177333.2738,2435175.372,2177333.2738,2406526.25,1.0],["1986-06-12",2406526.25,2521122.7381,2320578.8839,2406526.25,1.0],["1986-06-13",2406526.2558,2521122.7442,2377877.1337,2463824.5,1.0],["1986-06-16",2406526.2439,2406526.2439,2263280.6341,2349228.0,0.0],["1986-06-17",2320578.8719,2320578.8719,2234631.5063,2291929.75,0.0],["1986-06-18",2291929.8734,2320578.9968,2234631.6266,2263280.75,0.0],["1986-06-19",2263280.75,2291929.8734,2263280.75,2263280.75,0.0],["1986-06-20",2263280.7468,2291929.8701,2148684.2532,2205982.5,0.0],["1986-06-23",2205982.625,2234631.75,2177333.5,2177333.5,0.0],["1986-06-24",2177333.5,2234631.75,2177333.5,2177333.5,0.0],["1986-06-25",2177333.5,2234631.75,2177333.5,2177333.5,0.0],["1986-06-26",2177333.2564,2234631.5,2177333.2564,2234631.5,0.0],["1986-06-27",2234631.75,2263280.875,2177333.5,2177333.5,0.0],["1986-06-30",2177333.5,2234631.75,2177333.5,2177333.5,0.0],["1986-07-01",2177333.5,2234631.75,2148684.375,2177333.5,0.0],["1986-07-02",2177333.3643,2177333.3643,2005438.625,2005438.625,0.0],["1986-07-03",2005438.6285,2091385.9983,2005438.6285,2062736.875,0.0],["1986-07-07",2062736.8636,2062736.8636,1890842.125,1890842.125,0.0],["1986-07-08",1890842.125,1948140.3712,1833543.8788,1890842.125,0.0],["1986-07-09",1890842.1211,1890842.1211,1833543.875,1833543.875,0.0],["1986-07-10",1833543.8689,1862192.9918,1718947.377,1747596.5,0.0],["1986-07-11",1747596.4979,1747596.4979,1690298.2521,1718947.375,0.0],["1986-07-14",1718947.377,1747596.5,1690298.2541,1747596.5,0.0],["1986-07-15",1747596.4958,1747596.4958,1661649.1271,1690298.25,0.0],["1986-07-16",1690298.2521,1747596.4979,1690298.2521,1718947.375,0.0],["1986-07-17",1747596.504,1804894.75,1747596.504,1804894.75,0.0],["1986-07-18",1804894.75,1833543.873,1776245.627,1804894.75,0.0],["1986-07-21",1804894.7459,1833543.8689,1747596.5,1747596.5,0.0],["1986-07-22",1776245.627,1804894.75,1776245.627,1804894.75,0.0],["1986-07-23",1804894.75,1804894.75,1747596.504,1804894.75,0.0],["1986-07-24",1776245.6208,1776245.6208,1718947.375,1718947.375,0.0],["1986-07-25",1718947.377,1747596.5,1718947.377,1747596.5,0.0],["1986-07-28",1747596.5,1776245.623,1690298.2541,1747596.5,0.0],["1986-07-29",1747596.5,1747596.5,1604350.8852,1747596.5,0.0],["1986-07-30",1690298.25,1690298.25,1690298.25,1690298.25,0.0],["1986-07-31",1690298.2478,1718947.3707,1661649.125,1661649.125,0.0],["1986-08-01",1661649.1228,1661649.1228,1633000.0,1633000.0,0.0],["1986-08-04",1632999.9955,1632999.9955,1547052.6273,1575701.75,0.0],["1986-08-05",1575701.7522,1604350.875,1575701.7522,1604350.875,0.0],["1986-08-06",1604350.875,1604350.875,1547052.6295,1604350.875,0.0],["1986-08-07",1604350.8772,1633000.0,1575701.7544,1633000.0,0.0],["1986-08-08",1633000.0022,1661649.125,1575701.7565,1661649.125,0.0],["1986-08-11",1661649.1271,1718947.3729,1604350.8814,1690298.25,0.0],["1986-08-12",1690298.2478,1747596.4935,1661649.125,1661649.125,0.0],["1986-08-13",1690298.2521,1718947.375,1690298.2521,1718947.375,0.0],["1986-08-14",1718947.375,1718947.375,1690298.2521,1718947.375,0.0],["1986-08-15",1718947.3729,1718947.3729,1690298.25,1690298.25,0.0],["1986-08-18",1690298.25,1747596.4958,1661649.1271,1690298.25,0.0],["1986-08-19",1690298.25,1747596.4958,1661649.1271,1690298.25,0.0],["1986-08-20",1690298.2478,1747596.4935,1661649.125,1661649.125,0.0],["1986-08-21",1661649.125,1718947.3707,1661649.125,1661649.125,0.0],["1986-08-22",1661649.1292,1747596.4979,1661649.1292,1718947.375,0.0],["1986-08-25",1718947.377,1747596.5,1690298.2541,1747596.5,0.0],["1986-08-26",1747596.504,1804894.75,1690298.2579,1804894.75,0.0],["1986-08-27",1804894.7557,1948140.3712,1776245.6326,1890842.125,0.0],["1986-08-28",1890842.125,1948140.3712,1862193.0019,1890842.125,0.0],["1986-08-29",1890842.1211,1890842.1211,1833543.875,1833543.875,0.0],["1986-09-02",1833543.8769,1890842.1231,1804894.7538,1862193.0,0.0],["1986-09-03",1862192.994,1862192.994,1747596.502,1776245.625,0.0],["1986-09-04",1776245.6186,1776245.6186,1633000.0042,1690298.25,0.0],["1986-09-05",1690298.2478,1690298.2478,1633000.0022,1661649.125,0.0],["1986-09-08",1661649.1205,1690298.2433,1547052.6295,1604350.875,0.0],["1986-09-09",1604350.8772,1633000.0,1575701.7544,1633000.0,0.0],["1986-09-10",1632999.9955,1632999.9955,1575701.75,1575701.75,0.0],["1986-09-11",1575701.7287,1604350.8511,1346508.75,1346508.75,0.0],["1986-09-12",1346508.7598,1461105.25,1346508.7598,1461105.25,0.0],["1986-09-15",1461105.2524,1518403.4976,1432456.1298,1489754.375,0.0],["1986-09-16",1489754.37,1518403.4925,1375157.88,1432456.125,0.0],["1986-09-17",1432456.125,1461105.2475,1375157.88,1432456.125,0.0],["1986-09-18",1403806.9974,1403806.9974,1317859.6302,1375157.875,0.0],["1986-09-19",1375157.88,1432456.125,1317859.635,1432456.125,0.0],["1986-09-22",1432456.1224,1432456.1224,1346508.7551,1403807.0,0.0],["1986-09-23",1403806.9974,1403806.9974,1346508.7526,1375157.875,0.0],["1986-09-24",1375157.8776,1403807.0,1375157.8776,1403807.0,0.0],["1986-09-25",1403807.0,1403807.0,1375157.8776,1403807.0,0.0],["1986-09-26",1375157.875,1375157.875,1231912.263,1375157.875,0.0],["1986-09-29",1375157.8723,1375157.8723,1317859.6277,1346508.75,0.0],["1986-09-30",1346508.7526,1375157.875,1317859.6302,1375157.875,0.0],["1986-10-01",1375157.875,1375157.875,1346508.7526,1375157.875,0.0],["1986-10-02",1375157.8723,1375157.8723,1289210.5053,1346508.75,0.0],["1986-10-03",1346508.7473,1375157.8696,1317859.625,1317859.625,0.0],["1986-10-06",1317859.625,1346508.7473,1260561.3804,1317859.625,0.0],["1986-10-07",1289210.4972,1289210.4972,1174614.0085,1260561.375,0.0],["1986-10-08",1260561.3778,1317859.6222,1260561.3778,1289210.5,0.0],["1986-10-09",1346508.7598,1547052.6176,1346508.7598,1461105.25,0.0],["1986-10-10",1461105.2632,1633000.0,1432456.1404,1633000.0,0.0],["1986-10-13",1633000.0022,1661649.125,1575701.7565,1661649.125,0.0],["1986-10-14",1661649.1205,1661649.1205,1547052.6295,1604350.875,0.0],["1986-10-15",1575701.75,1575701.75,1518403.5045,1575701.75,0.0],["1986-10-16",1575701.75,1575701.75,1547052.6273,1575701.75,0.0],["1986-10-17",1575701.75,1632999.9955,1575701.75,1575701.75,0.0],["1986-10-20",1575701.7522,1604350.875,1575701.7522,1604350.875,0.0],["1986-10-21",1604350.8727,1604350.8727,1575701.75,1575701.75,0.0],["1986-10-22",1575701.7522,1632999.9978,1575701.7522,1604350.875,0.0],["1986-10-23",1604350.875,1604350.875,1575701.7522,1604350.875,0.0],["1986-10-24",1604350.8772,1633000.0,1575701.7544,1633000.0,0.0],["1986-10-27",1633000.0,1633000.0,1575701.7544,1633000.0,0.0],["1986-10-28",1632999.9955,1632999.9955,1575701.75,1575701.75,0.0],["1986-10-29",1575701.7522,1632999.9978,1575701.7522,1604350.875,0.0],["1986-10-30",1604350.8772,1633000.0,1604350.8772,1633000.0,0.0],["1986-10-31",1632999.9931,1632999.9931,1547052.625,1547052.625,0.0],["1986-11-03",1547052.625,1575701.7477,1547052.625,1547052.625,0.0],["1986-11-04",1547052.625,1575701.7477,1547052.625,1547052.625,0.0],["1986-11-05",1547052.6273,1575701.75,1547052.6273,1575701.75,0.0],["1986-11-06",1575701.7477,1575701.7477,1547052.625,1547052.625,0.0],["1986-11-07",1547052.625,1547052.625,1518403.5023,1547052.625,0.0],["1986-11-10",1547052.6273,1575701.75,1489754.3818,1575701.75,0.0],["1986-11-11",1547052.6226,1547052.6226,1518403.5,1518403.5,0.0],["1986-11-12",1518403.5,1547052.6226,1518403.5,1518403.5,0.0],["1986-11-13",1518403.484,1518403.484,1346508.75,1346508.75,0.0],["1986-11-14",1346508.75,1375157.8723,1289210.5053,1346508.75,0.0],["1986-11-17",1346508.7473,1375157.8696,1317859.625,1317859.625,0.0],["1986-11-18",1317859.625,1346508.7473,1317859.625,1317859.625,0.0],["1986-11-19",1317859.625,1317859.625,1231912.2582,1317859.625,0.0],["1986-11-20",1317859.625,1317859.625,1260561.3804,1317859.625,0.0],["1986-11-21",1317859.6222,1317859.6222,1289210.5,1289210.5,0.0],["1986-11-24",1317859.6277,1403806.9947,1317859.6277,1346508.75,0.0],["1986-11-25",1346508.7526,1403806.9974,1346508.7526,1375157.875,0.0],["1986-11-26",1375157.875,1375157.875,1317859.6302,1375157.875,0.0],["1986-11-28",1375157.875,1375157.875,1317859.6302,1375157.875,0.0],["1986-12-01",1375157.8696,1375157.8696,1317859.625,1317859.625,0.0],["1986-12-02",1317859.625,1375157.8696,1317859.625,1317859.625,0.0],["1986-12-03",1317859.6277,1346508.75,1317859.6277,1346508.75,0.0],["1986-12-04",1346508.7473,1346508.7473,1289210.5027,1317859.625,0.0],["1986-12-05",1317859.6277,1346508.75,1260561.383,1346508.75,0.0],["1986-12-08",1346508.7473,1346508.7473,1317859.625,1317859.625,0.0],["1986-12-09",1317859.6193,1346508.7415,1231912.2528,1260561.375,0.0],["1986-12-10",1260561.3721,1289210.4942,1231912.25,1231912.25,0.0],["1986-12-11",1231912.247,1260561.369,1145964.881,1203263.125,0.0],["1986-12-12",1203263.1307,1260561.375,1203263.1307,1260561.375,0.0],["1986-12-15",1260561.369,1289210.4911,1174614.003,1203263.125,0.0],["1986-12-16",1203263.125,1203263.125,1174614.003,1203263.125,0.0],["1986-12-17",1203263.1279,1231912.25,1174614.0058,1231912.25,0.0],["1986-12-18",1231912.2556,1289210.5,1203263.1333,1289210.5,0.0],["1986-12-19",1289210.5078,1375157.875,1260561.3854,1375157.875,0.0],["1986-12-22",1375157.8929,1661649.1205,1346508.7701,1604350.875,0.0],["1986-12-23",1604350.8654,1661649.1106,1489754.375,1489754.375,0.0],["1986-12-24",1489754.3796,1547052.625,1489754.3796,1547052.625,0.0],["1986-12-26",1575701.75,1575701.75,1575701.75,1575701.75,0.0],["1986-12-29",1575701.7477,1575701.7477,1518403.5023,1547052.625,0.0],["1986-12-30",1547052.6202,1547052.6202,1489754.375,1489754.375,0.0],["1986-12-31",1489754.3774,1518403.5,1432456.1321,1518403.5,0.0],["1987-01-02",1518403.5045,1575701.75,1518403.5045,1575701.75,0.0],["1987-01-05",1575701.7522,1632999.9978,1575701.7522,1604350.875,0.0],["1987-01-06",1633000.0062,1747596.4979,1633000.0062,1718947.375,0.0],["1987-01-07",1718947.379,1776245.625,1690298.256,1776245.625,0.0],["1987-01-08",1776245.6377,2005438.6232,1747596.5145,1976789.5,0.0],["1987-01-09",1976789.4859,1976789.4859,1776245.625,1776245.625,0.0],["1987-01-12",1776245.627,1862192.996,1776245.627,1804894.75,0.0],["1987-01-13",1804894.748,1862192.994,1776245.625,1776245.625,0.0],["1987-01-14",1776245.6208,1833543.8667,1661649.1292,1718947.375,0.0],["1987-01-15",1718947.375,1718947.375,1690298.2521,1718947.375,0.0],["1987-01-16",1718947.3729,1718947.3729,1661649.1271,1690298.25,0.0],["1987-01-19",1690298.2433,1690298.2433,1604350.875,1604350.875,0.0],["1987-01-20",1604350.8772,1661649.1228,1604350.8772,1633000.0,0.0],["1987-01-21",1633000.0042,1690298.25,1633000.0042,1690298.25,0.0],["1987-01-22",1690298.25,1690298.25,1661649.1271,1690298.25,0.0],["1987-01-23",1690298.2456,1690298.2456,1633000.0,1633000.0,0.0],["1987-01-26",1632999.9978,1661649.1205,1575701.7522,1604350.875,0.0],["1987-01-27",1604350.8814,1747596.4958,1575701.7585,1690298.25,0.0],["1987-01-28",1718947.379,1890842.1169,1718947.379,1776245.625,0.0],["1987-01-29",1776245.6208,1804894.7437,1690298.2521,1718947.375,0.0],["1987-01-30",1718947.375,1747596.4979,1633000.0062,1718947.375,0.0],["1987-02-02",1718947.381,1804894.75,1633000.0119,1804894.75,0.0],["1987-02-03",1804894.7415,1804894.7415,1661649.1271,1690298.25,0.0],["1987-02-04",1690298.25,1718947.3729,1633000.0042,1690298.25,0.0],["1987-02-05",1690298.25,1718947.3729,1633000.0042,1690298.25,0.0],["1987-02-06",1690298.2433,1718947.3661,1604350.875,1604350.875,0.0],["1987-02-09",1604350.875,1632999.9978,1547052.6295,1604350.875,0.0],["1987-02-10",1604350.8772,1633000.0,1575701.7544,1633000.0,0.0],["1987-02-11",1633000.0119,1804894.75,1604350.8889,1804894.75,0.0],["1987-02-12",1804894.748,1862192.994,1747596.502,1776245.625,0.0],["1987-02-13",1776245.6289,1890842.1211,1776245.6289,1833543.875,0.0],["1987-02-17",1833543.8769,1919491.2462,1833543.8769,1862193.0,0.0],["1987-02-18",1862193.0019,1948140.3712,1862193.0019,1890842.125,0.0],["1987-02-19",1890842.125,1976789.4943,1890842.125,1890842.125,1.0],["1987-02-20",1890842.1269,1976789.4963,1890842.1269,1919491.25,0.0],["1987-02-23",1919491.25,1976789.4963,1919491.25,1919491.25,0.0],["1987-02-24",1919491.2518,1948140.375,1919491.2518,1948140.375,0.0],["1987-02-25",1948140.3768,2005438.6232,1919491.2536,1976789.5,0.0],["1987-02-26",1976789.5018,2062736.8714,1948140.3786,2005438.625,0.0],["1987-02-27",2005438.6268,2062736.8732,2005438.6268,2034087.75,0.0],["1987-03-02",2034087.75,2034087.75,2005438.6268,2034087.75,0.0],["1987-03-03",2034087.7405,2034087.7405,1890842.125,1890842.125,0.0],["1987-03-04",1890842.1211,1919491.2441,1776245.6289,1833543.875,0.0],["1987-03-05",1833543.8769,1890842.1231,1804894.7538,1862193.0,0.0],["1987-03-06",1862193.0019,1890842.125,1833543.8788,1890842.125,0.0],["1987-03-09",1890842.1269,1919491.25,1862193.0037,1919491.25,0.0],["1987-03-10",1919491.2554,2034087.7482,1919491.2554,2005438.625,0.0],["1987-03-11",2005438.6232,2062736.8696,1976789.5,1976789.5,0.0],["1987-03-12",1976789.5,2034087.7464,1976789.5,1976789.5,0.0],["1987-03-13",1976789.5018,2034087.7482,1976789.5018,2005438.625,0.0],["1987-03-16",2005438.6232,2034087.7464,1976789.5,1976789.5,0.0],["1987-03-17",1976789.5,2034087.7464,1976789.5,1976789.5,0.0],["1987-03-18",1976789.5,2034087.7464,1976789.5,1976789.5,0.0],["1987-03-19",1976789.5035,2034087.75,1976789.5035,2034087.75,0.0],["1987-03-20",2034087.75,2091385.9965,2005438.6268,2034087.75,0.0],["1987-03-23",2034087.75,2091385.9965,2034087.75,2034087.75,0.0],["1987-03-24",2034087.7482,2062736.8714,2005438.625,2005438.625,0.0],["1987-03-25",2005438.6285,2062736.875,2005438.6285,2062736.875,0.0],["1987-03-26",2062736.875,2091385.9983,2034087.7517,2062736.875,0.0],["1987-03-27",2062736.8732,2091385.9965,2005438.6268,2034087.75,0.0],["1987-03-30",2034087.75,2062736.8732,2005438.6268,2034087.75,0.0],["1987-03-31",2034087.7482,2062736.8714,2005438.625,2005438.625,0.0],["1987-04-01",2005438.6268,2062736.8732,2005438.6268,2034087.75,0.0],["1987-04-02",2034087.7482,2034087.7482,1976789.5018,2005438.625,0.0],["1987-04-03",2005438.6268,2062736.8732,2005438.6268,2034087.75,0.0],["1987-04-06",2034087.7482,2062736.8714,2005438.625,2005438.625,0.0],["1987-04-07",2005438.6232,2034087.7464,1948140.3768,1976789.5,0.0],["1987-04-08",1976789.4982,2005438.6213,1919491.2518,1948140.375,0.0],["1987-04-09",1948140.3768,2005438.6232,1919491.2536,1976789.5,0.0],["1987-04-10",1976789.5,1976789.5,1919491.2536,1976789.5,0.0],["1987-04-13",1976789.4982,1976789.4982,1919491.2518,1948140.375,0.0],["1987-04-14",1919491.2441,1919491.2441,1833543.875,1833543.875,0.0],["1987-04-15",1862193.0,1919491.2462,1862193.0,1862193.0,0.0],["1987-04-16",1862193.0037,1948140.3731,1862193.0037,1919491.25,0.0],["1987-04-20",1890842.1211,1890842.1211,1833543.875,1833543.875,0.0],["1987-04-21",1833543.8806,1919491.25,1776245.6343,1919491.25,0.0],["1987-04-22",1919491.2554,2005438.625,1919491.2554,2005438.625,0.0],["1987-04-23",2005438.6232,2005438.6232,1948140.3768,1976789.5,0.0],["1987-04-24",1976789.5018,2005438.625,1948140.3786,2005438.625,0.0],["1987-04-27",2005438.6285,2062736.875,1948140.3819,2062736.875,0.0],["1987-04-28",2062737.0,2205982.625,2062737.0,2177333.5,1.0],["1987-04-29",2177333.3699,2205982.4932,2091386.0,2091386.0,0.0],["1987-04-30",2091386.0033,2148684.25,2091386.0033,2148684.25,0.0],["1987-05-01",2148684.375,2177333.5,2120035.25,2177333.5,0.0],["1987-05-04",2177333.5,2177333.5,2120035.25,2120035.25,0.0],["1987-05-05",2120035.1267,2148684.25,2091386.0033,2148684.25,0.0],["1987-05-06",2148684.1463,2406526.2439,2120035.0244,2349228.0,1.0],["1987-05-07",2349228.25,2349228.25,2120035.25,2120035.25,2.0],["1987-05-08",2120035.1197,2148684.243,2034087.75,2034087.75,1.0],["1987-05-11",2034087.7425,2062736.8657,1919491.25,1919491.25,0.0],["1987-05-12",1919491.2481,1919491.2481,1862193.0019,1890842.125,0.0],["1987-05-13",1890842.1287,1948140.375,1890842.1287,1948140.375,0.0],["1987-05-14",1948140.3712,1948140.3712,1862193.0019,1890842.125,0.0],["1987-05-15",1890842.125,1890842.125,1862193.0019,1890842.125,0.0],["1987-05-18",1890842.119,1890842.119,1804894.75,1804894.75,0.0],["1987-05-19",1804894.75,1862192.996,1804894.75,1804894.75,0.0],["1987-05-20",1804894.7437,1804894.7437,1718947.375,1718947.375,0.0],["1987-05-21",1718947.377,1776245.623,1718947.377,1747596.5,0.0],["1987-05-22",1747596.5059,1833543.875,1718947.3828,1833543.875,0.0],["1987-05-26",1804894.748,1804894.748,1776245.625,1776245.625,0.0],["1987-05-27",1776245.627,1833543.873,1776245.627,1804894.75,0.0],["1987-05-28",1804894.75,1833543.873,1804894.75,1804894.75,0.0],["1987-05-29",1776245.625,1776245.625,1776245.625,1776245.625,0.0],["1987-06-01",1776245.625,1833543.871,1776245.625,1776245.625,0.0],["1987-06-02",1776245.623,1776245.623,1747596.5,1747596.5,0.0],["1987-06-03",1747596.502,1804894.748,1718947.379,1776245.625,0.0],["1987-06-04",1776245.6208,1776245.6208,1718947.375,1718947.375,0.0],["1987-06-05",1718947.377,1776245.623,1718947.377,1747596.5,0.0],["1987-06-08",1747596.504,1804894.75,1747596.504,1804894.75,0.0],["1987-06-09",1804894.7557,1948140.3712,1747596.5095,1890842.125,0.0],["1987-06-10",1890842.1211,1890842.1211,1833543.875,1833543.875,0.0],["1987-06-11",1833543.8667,1890842.1125,1690298.2521,1718947.375,0.0],["1987-06-12",1718947.379,1776245.625,1690298.256,1776245.625,0.0],["1987-06-15",1776245.6186,1776245.6186,1690298.25,1690298.25,0.0],["1987-06-16",1690298.2478,1747596.4935,1661649.125,1661649.125,0.0],["1987-06-17",1661649.1271,1690298.25,1575701.7585,1690298.25,0.0],["1987-06-18",1690298.2478,1718947.3707,1633000.0022,1661649.125,0.0],["1987-06-19",1661649.1228,1690298.2456,1633000.0,1633000.0,0.0],["1987-06-22",1633000.0042,1690298.25,1633000.0042,1690298.25,0.0],["1987-06-23",1690298.2433,1690298.2433,1575701.7522,1604350.875,0.0],["1987-06-24",1604350.8772,1633000.0,1575701.7544,1633000.0,0.0],["1987-06-25",1632999.9978,1661649.1205,1604350.875,1604350.875,0.0],["1987-06-26",1633000.0022,1690298.2478,1633000.0022,1661649.125,0.0],["1987-06-29",1661649.1292,1718947.375,1661649.1292,1718947.375,0.0],["1987-06-30",1718947.3707,1718947.3707,1661649.125,1661649.125,0.0],["1987-07-01",1661649.125,1718947.3707,1661649.125,1661649.125,0.0],["1987-07-02",1661649.1228,1661649.1228,1633000.0,1633000.0,0.0],["1987-07-06",1632999.9978,1632999.9978,1575701.7522,1604350.875,0.0],["1987-07-07",1604350.875,1604350.875,1575701.7522,1604350.875,0.0],["1987-07-08",1604350.8727,1604350.8727,1575701.75,1575701.75,0.0],["1987-07-09",1575701.7453,1575701.7453,1518403.5,1518403.5,0.0],["1987-07-10",1518403.5023,1547052.625,1489754.3796,1547052.625,0.0],["1987-07-13",1547052.6226,1547052.6226,1518403.5,1518403.5,0.0],["1987-07-14",1518403.4925,1518403.4925,1432456.125,1432456.125,0.0],["1987-07-15",1432456.1298,1489754.375,1432456.1298,1489754.375,0.0],["1987-07-16",1489754.3796,1547052.625,1461105.2569,1547052.625,0.0],["1987-07-17",1547052.6273,1604350.8727,1489754.3818,1575701.75,0.0],["1987-07-20",1575701.7522,1604350.875,1547052.6295,1604350.875,0.0],["1987-07-21",1604350.8727,1632999.9955,1575701.75,1575701.75,0.0],["1987-07-22",1575701.7522,1604350.875,1547052.6295,1604350.875,0.0],["1987-07-23",1575701.75,1575701.75,1547052.6273,1575701.75,0.0],["1987-07-24",1575701.75,1575701.75,1547052.6273,1575701.75,0.0],["1987-07-27",1575701.7522,1661649.1205,1547052.6295,1604350.875,0.0],["1987-07-28",1604350.875,1604350.875,1604350.875,1604350.875,0.0],["1987-07-29",1604350.875,1632999.9978,1604350.875,1604350.875,0.0],["1987-07-30",1604350.875,1632999.9978,1604350.875,1604350.875,0.0],["1987-07-31",1604350.875,1632999.9978,1604350.875,1604350.875,0.0],["1987-08-03",1604350.8772,1633000.0,1604350.8772,1633000.0,0.0],["1987-08-04",1632999.9978,1632999.9978,1604350.875,1604350.875,0.0],["1987-08-05",1604350.8772,1633000.0,1604350.8772,1633000.0,0.0],["1987-08-06",1633000.0042,1690298.25,1604350.8814,1690298.25,0.0],["1987-08-07",1690298.256,1776245.625,1661649.1331,1776245.625,0.0],["1987-08-10",1776245.6208,1776245.6208,1718947.375,1718947.375,0.0],["1987-08-11",1718947.3828,1890842.1211,1718947.3828,1833543.875,0.0],["1987-08-12",1862193.0072,2005438.6232,1862193.0072,1976789.5,0.0],["1987-08-13",1976789.4963,1976789.4963,1890842.1269,1919491.25,0.0],["1987-08-14",1919491.2399,1919491.2399,1776245.625,1776245.625,0.0],["1987-08-17",1776245.6208,1776245.6208,1718947.375,1718947.375,0.0],["1987-08-18",1718947.3729,1747596.4958,1633000.0042,1690298.25,0.0],["1987-08-19",1690298.2456,1690298.2456,1633000.0,1633000.0,0.0],["1987-08-20",1633000.0154,1862193.0,1633000.0154,1862193.0,0.0],["1987-08-21",1862192.996,1890842.119,1804894.75,1804894.75,0.0],["1987-08-24",1804894.748,1804894.748,1747596.502,1776245.625,0.0],["1987-08-25",1776245.6208,1776245.6208,1718947.375,1718947.375,0.0],["1987-08-26",1718947.375,1747596.4979,1690298.2521,1718947.375,0.0],["1987-08-27",1690298.25,1690298.25,1633000.0042,1690298.25,0.0],["1987-08-28",1690298.2478,1690298.2478,1633000.0022,1661649.125,0.0],["1987-08-31",1661649.125,1661649.125,1633000.0022,1661649.125,0.0],["1987-09-01",1661649.1292,1776245.6208,1661649.1292,1718947.375,0.0],["1987-09-02",1718947.377,1776245.623,1718947.377,1747596.5,0.0],["1987-09-03",1718947.3707,1718947.3707,1633000.0022,1661649.125,0.0],["1987-09-04",1661649.1228,1690298.2456,1604350.8772,1633000.0,0.0],["1987-09-08",1633000.0,1661649.1228,1575701.7544,1633000.0,0.0],["1987-09-09",1632999.9978,1632999.9978,1604350.875,1604350.875,0.0],["1987-09-10",1604350.8772,1633000.0,1575701.7544,1633000.0,0.0],["1987-09-11",1632999.9978,1632999.9978,1575701.7522,1604350.875,0.0],["1987-09-14",1604350.8727,1632999.9955,1575701.75,1575701.75,0.0],["1987-09-15",1604350.8814,1690298.25,1604350.8814,1690298.25,0.0],["1987-09-16",1690298.25,1690298.25,1633000.0042,1690298.25,0.0],["1987-09-17",1661649.1205,1661649.1205,1604350.875,1604350.875,0.0],["1987-09-18",1604350.875,1632999.9978,1604350.875,1604350.875,0.0],["1987-09-21",1604350.8727,1604350.8727,1575701.75,1575701.75,0.0],["1987-09-22",1575701.7477,1604350.8704,1547052.625,1547052.625,0.0],["1987-09-23",1575701.7544,1718947.3684,1575701.7544,1633000.0,0.0],["1987-09-24",1632999.9978,1632999.9978,1604350.875,1604350.875,0.0],["1987-09-25",1604350.875,1632999.9978,1604350.875,1604350.875,0.0],["1987-09-28",1604350.8727,1632999.9955,1575701.75,1575701.75,0.0],["1987-09-29",1575701.75,1632999.9955,1575701.75,1575701.75,0.0],["1987-09-30",1575701.7544,1633000.0,1575701.7544,1633000.0,0.0],["1987-10-01",1632999.9955,1632999.9955,1575701.75,1575701.75,0.0],["1987-10-02",1575701.75,1604350.8727,1575701.75,1575701.75,0.0],["1987-10-05",1575701.7522,1604350.875,1575701.7522,1604350.875,0.0],["1987-10-06",1604350.8727,1604350.8727,1575701.75,1575701.75,0.0],["1987-10-07",1575701.75,1575701.75,1489754.3818,1575701.75,0.0],["1987-10-08",1575701.7477,1575701.7477,1547052.625,1547052.625,0.0],["1987-10-09",1547052.6295,1604350.875,1547052.6295,1604350.875,0.0],["1987-10-12",1604350.875,1604350.875,1547052.6295,1604350.875,0.0],["1987-10-13",1604350.8704,1604350.8704,1547052.625,1547052.625,1.0],["1987-10-14",1547052.6226,1604350.8679,1518403.5,1518403.5,0.0],["1987-10-15",1518403.5023,1547052.625,1432456.1343,1547052.625,0.0],["1987-10-16",1518403.4951,1518403.4951,1461105.25,1461105.25,0.0],["1987-10-19",1461105.2364,1489754.3587,1289210.5027,1317859.625,0.0],["1987-10-20",1231912.2883,1231912.2883,859473.6895,888122.8125,0.0],["1987-10-21",888122.7781,1203263.1187,859473.6562,1145964.875,1.0],["1987-10-22",1145964.9306,1145964.9306,974070.191,1031368.4375,0.0],["1987-10-23",1031368.4338,1031368.4338,888122.818,974070.1875,0.0],["1987-10-26",945421.0562,945421.0562,830824.5646,859473.6875,0.0],["1987-10-27",888122.8145,945421.0605,888122.8145,916771.9375,0.0],["1987-10-28",916771.931,916771.931,830824.5625,830824.5625,0.0],["1987-10-29",830824.5701,945421.0625,744877.2008,945421.0625,0.0],["1987-10-30",974070.1893,1002719.3125,974070.1893,1002719.3125,0.0],["1987-11-02",1002719.3142,1031368.4375,1002719.3142,1031368.4375,0.0],["1987-11-03",1031368.4318,1060017.5549,945421.0625,945421.0625,0.0],["1987-11-04",945421.0605,974070.1836,888122.8145,916771.9375,0.0],["1987-11-05",916771.9355,916771.9355,859473.6895,888122.8125,0.0],["1987-11-06",916771.9375,945421.0605,916771.9375,916771.9375,0.0],["1987-11-09",916771.9333,945421.0562,859473.6875,859473.6875,0.0],["1987-11-10",859473.6875,888122.8104,802175.4417,859473.6875,0.0],["1987-11-11",859473.6875,888122.8104,830824.5646,859473.6875,0.0],["1987-11-12",888122.8145,945421.0605,888122.8145,916771.9375,0.0],["1987-11-13",916771.9375,945421.0605,916771.9375,916771.9375,0.0],["1987-11-16",916771.9355,945421.0585,859473.6895,888122.8125,0.0],["1987-11-17",888122.8125,916771.9355,830824.5665,888122.8125,0.0],["1987-11-18",830824.5625,830824.5625,773526.3168,830824.5625,0.0],["1987-11-19",830824.5579,830824.5579,773526.3125,773526.3125,0.0],["1987-11-20",773526.3187,859473.6875,773526.3187,859473.6875,0.0],["1987-11-23",859473.6853,888122.8082,830824.5625,830824.5625,0.0],["1987-11-24",830824.5665,888122.8125,830824.5665,888122.8125,0.0],["1987-11-25",888122.8125,888122.8125,830824.5665,888122.8125,0.0],["1987-11-27",888122.8145,916771.9375,859473.6914,916771.9375,0.0],["1987-11-30",916771.931,916771.931,830824.5625,830824.5625,0.0],["1987-12-01",830824.5625,830824.5625,830824.5625,830824.5625,0.0],["1987-12-02",830824.5625,888122.8082,802175.4397,830824.5625,0.0],["1987-12-03",830824.5579,859473.6806,744877.1898,773526.3125,0.0],["1987-12-04",773526.2946,773526.2946,572982.4405,601631.5625,0.0],["1987-12-07",601631.5679,658929.8125,458385.9565,658929.8125,0.0],["1987-12-08",658929.8151,687578.9375,630280.6927,687578.9375,0.0],["1987-12-09",687578.9348,687578.9348,658929.8125,658929.8125,0.0],["1987-12-10",658929.8065,687578.9286,572982.4405,601631.5625,0.0],["1987-12-11",601631.5625,658929.8065,601631.5625,601631.5625,0.0],["1987-12-14",601631.5625,630280.6845,572982.4405,601631.5625,0.0],["1987-12-15",601631.5625,630280.6845,572982.4405,601631.5625,0.0],["1987-12-16",601631.5653,630280.6875,572982.4432,630280.6875,0.0],["1987-12-17",630280.6971,744877.1875,630280.6971,744877.1875,0.0],["1987-12-18",744877.192,802175.4375,716228.0692,802175.4375,0.0],["1987-12-21",830824.5646,916771.9333,830824.5646,859473.6875,0.0],["1987-12-22",859473.6875,916771.9333,802175.4417,859473.6875,0.0],["1987-12-23",830824.5625,830824.5625,773526.3168,830824.5625,0.0],["1987-12-24",830824.5625,859473.6853,773526.3168,830824.5625,0.0],["1987-12-28",830824.5579,830824.5579,744877.1898,773526.3125,0.0],["1987-12-29",773526.3101,802175.4327,744877.1875,744877.1875,0.0],["1987-12-30",773526.3125,830824.5579,773526.3125,773526.3125,0.0],["1987-12-31",773526.3075,773526.3075,716228.0625,716228.0625,0.0],["1988-01-04",744877.1898,773526.3125,744877.1898,773526.3125,0.0],["1988-01-05",773526.3147,859473.683,716228.0692,802175.4375,0.0],["1988-01-06",802175.4453,945421.0605,802175.4453,916771.9375,0.0],["1988-01-07",916771.9394,974070.1856,916771.9394,945421.0625,1.0],["1988-01-08",974070.1437,1145964.875,974070.1437,1145964.875,0.0],["1988-01-11",1145964.878,1174614.0,1031368.3902,1174614.0,0.0],["1988-01-12",1174613.9969,1203263.1187,1117315.7531,1145964.875,0.0],["1988-01-13",1145964.875,1174613.9969,1117315.7531,1145964.875,0.0],["1988-01-14",1145964.8718,1145964.8718,1088666.6282,1117315.75,0.0],["1988-01-15",1117315.7531,1145964.875,1117315.7531,1145964.875,0.0],["1988-01-18",1145964.878,1174614.0,1117315.7561,1174614.0,0.0],["1988-01-19",1174614.0,1174614.0,1145964.878,1174614.0,0.0],["1988-01-20",1174613.9969,1174613.9969,1117315.7531,1145964.875,0.0],["1988-01-21",1145964.875,1145964.875,1117315.7531,1145964.875,0.0],["1988-01-22",1145964.881,1203263.125,1145964.881,1203263.125,0.0],["1988-01-25",1203263.1307,1260561.375,1203263.1307,1260561.375,0.0],["1988-01-26",1260561.3804,1346508.7473,1203263.1359,1317859.625,0.0],["1988-01-27",1317859.6277,1403806.9947,1289210.5053,1346508.75,0.0],["1988-01-28",1346508.7444,1346508.7444,1260561.3778,1289210.5,0.0],["1988-01-29",1289210.4942,1317859.6163,1231912.25,1231912.25,0.0],["1988-02-01",1231912.25,1289210.4942,1231912.25,1231912.25,0.0],["1988-02-02",1231912.2528,1260561.375,1203263.1307,1260561.375,0.0],["1988-02-03",1260561.3625,1260561.3625,1145964.875,1145964.875,0.0],["1988-02-04",1145965.0,1174614.125,1060017.625,1088666.75,0.0],["1988-02-05",1088666.75,1088666.75,1031368.5,1088666.75,0.0],["1988-02-08",1088666.684,1088666.684,1031368.4375,1031368.4375,0.0],["1988-02-09",1031368.4357,1031368.4357,974070.1893,1002719.3125,0.0],["1988-02-10",1002719.3142,1031368.4375,974070.191,1031368.4375,0.0],["1988-02-11",1031368.4375,1031368.4375,974070.191,1031368.4375,0.0],["1988-02-12",1031368.5,1088666.75,974070.25,1088666.75,0.0],["1988-02-16",1088666.684,1088666.684,974070.191,1031368.4375,0.0],["1988-02-17",1031368.4357,1060017.5589,1002719.3125,1002719.3125,0.0],["1988-02-18",1002719.3087,1002719.3087,916771.9394,945421.0625,0.0],["1988-02-19",945421.0643,974070.1875,916771.9412,974070.1875,0.0],["1988-02-22",974070.1856,1002719.3087,945421.0625,945421.0625,0.0],["1988-02-23",945421.0643,974070.1875,945421.0643,974070.1875,0.0],["1988-02-24",974070.1875,974070.1875,916771.9412,974070.1875,0.0],["1988-02-25",974070.1875,974070.1875,945421.0643,974070.1875,0.0],["1988-02-26",974070.1875,974070.1875,916771.9412,974070.1875,0.0],["1988-02-29",945421.0605,945421.0605,916771.9375,916771.9375,0.0],["1988-03-01",916771.9394,974070.1856,888122.8163,945421.0625,0.0],["1988-03-02",945421.0643,974070.1875,916771.9412,974070.1875,0.0],["1988-03-03",974070.1875,974070.1875,945421.0643,974070.1875,0.0],["1988-03-04",974070.1875,974070.1875,945421.0643,974070.1875,0.0],["1988-03-07",974070.1856,974070.1856,916771.9394,945421.0625,0.0],["1988-03-08",945421.0625,945421.0625,916771.9394,945421.0625,0.0],["1988-03-09",945421.125,1145965.0,916772.0,1060017.625,1.0],["1988-03-10",1060017.5608,1117315.8073,1031368.4375,1031368.4375,0.0],["1988-03-11",1031368.4375,1060017.5608,1002719.3142,1031368.4375,0.0],["1988-03-14",1031368.4357,1060017.5589,1002719.3125,1002719.3125,0.0],["1988-03-15",1002719.3142,1031368.4375,1002719.3142,1031368.4375,0.0],["1988-03-16",1031368.4375,1031368.4375,1002719.3142,1031368.4375,0.0],["1988-03-17",1031368.5,1060017.625,1002719.375,1060017.625,0.0],["1988-03-18",1031368.4357,1031368.4357,1002719.3125,1002719.3125,0.0],["1988-03-21",1002719.3125,1060017.5589,974070.1893,1002719.3125,0.0],["1988-03-22",1002719.3142,1031368.4375,974070.191,1031368.4375,0.0],["1988-03-23",1031368.4375,1031368.4375,974070.191,1031368.4375,0.0],["1988-03-24",1002719.3125,1002719.3125,974070.1893,1002719.3125,0.0],["1988-03-25",1002719.3125,1002719.3125,974070.1893,1002719.3125,0.0],["1988-03-28",1002719.3107,1002719.3107,916771.9412,974070.1875,0.0],["1988-03-29",974070.1875,1002719.3107,945421.0643,974070.1875,0.0],["1988-03-30",974070.1856,974070.1856,945421.0625,945421.0625,0.0],["1988-03-31",945421.0643,974070.1875,945421.0643,974070.1875,0.0],["1988-04-04",974070.191,1031368.4375,945421.0677,1031368.4375,0.0],["1988-04-05",1031368.5,1060017.625,1002719.375,1060017.625,0.0],["1988-04-06",1060017.5608,1060017.5608,1002719.3142,1031368.4375,0.0],["1988-04-07",1031368.4375,1031368.4375,974070.191,1031368.4375,0.0],["1988-04-08",1031368.4375,1031368.4375,974070.191,1031368.4375,0.0],["1988-04-11",1031368.4357,1031368.4357,974070.1893,1002719.3125,0.0],["1988-04-12",1002719.3125,1031368.4357,974070.1893,1002719.3125,0.0],["1988-04-13",1002719.3125,1002719.3125,945421.0661,1002719.3125,0.0],["1988-04-14",974070.1815,974070.1815,830824.5665,888122.8125,0.0],["1988-04-15",888122.8145,916771.9375,830824.5684,916771.9375,0.0],["1988-04-18",916771.9375,916771.9375,859473.6914,916771.9375,0.0],["1988-04-19",916771.9375,916771.9375,888122.8145,916771.9375,0.0],["1988-04-20",916771.9333,916771.9333,859473.6875,859473.6875,0.0],["1988-04-21",888122.8125,916771.9355,888122.8125,888122.8125,0.0],["1988-04-22",888122.8145,945421.0605,859473.6914,916771.9375,0.0],["1988-04-25",916771.9375,945421.0605,916771.9375,916771.9375,0.0],["1988-04-26",916771.9394,945421.0625,888122.8163,945421.0625,0.0],["1988-04-27",945421.0643,974070.1875,916771.9412,974070.1875,0.0],["1988-04-28",974070.1875,1002719.3107,945421.0643,974070.1875,0.0],["1988-04-29",974070.191,1031368.4375,974070.191,1031368.4375,0.0],["1988-05-02",1031368.4357,1031368.4357,1002719.3125,1002719.3125,0.0],["1988-05-03",1002719.3125,1031368.4357,1002719.3125,1002719.3125,0.0],["1988-05-04",1002719.3107,1002719.3107,974070.1875,974070.1875,0.0],["1988-05-05",974070.1856,974070.1856,945421.0625,945421.0625,0.0],["1988-05-06",945421.0643,974070.1875,945421.0643,974070.1875,0.0],["1988-05-09",916771.9355,916771.9355,888122.8125,888122.8125,0.0],["1988-05-10",888122.8125,888122.8125,830824.5665,888122.8125,0.0],["1988-05-11",859473.6853,859473.6853,802175.4397,830824.5625,0.0],["1988-05-12",830824.5625,859473.6853,830824.5625,830824.5625,0.0],["1988-05-13",830824.5646,859473.6875,830824.5646,859473.6875,0.0],["1988-05-16",859473.6853,859473.6853,830824.5625,830824.5625,0.0],["1988-05-17",830824.5646,888122.8104,830824.5646,859473.6875,0.0],["1988-05-18",859473.6853,888122.8082,830824.5625,830824.5625,0.0],["1988-05-19",830824.5646,888122.8104,830824.5646,859473.6875,0.0],["1988-05-20",859473.6895,974070.1815,830824.5665,888122.8125,0.0],["1988-05-23",888122.8125,916771.9355,830824.5665,888122.8125,0.0],["1988-05-24",859473.6875,859473.6875,830824.5646,859473.6875,0.0],["1988-05-25",859473.6853,859473.6853,830824.5625,830824.5625,0.0],["1988-05-26",830824.5646,859473.6875,830824.5646,859473.6875,0.0],["1988-05-27",859473.6895,888122.8125,830824.5665,888122.8125,0.0],["1988-05-31",888122.8145,916771.9375,859473.6914,916771.9375,0.0],["1988-06-01",888122.8125,888122.8125,888122.8125,888122.8125,0.0],["1988-06-02",888122.8145,945421.0605,888122.8145,916771.9375,0.0],["1988-06-03",916771.9375,945421.0605,916771.9375,916771.9375,0.0],["1988-06-06",916771.9375,945421.0605,888122.8145,916771.9375,0.0],["1988-06-07",916771.9394,945421.0625,888122.8163,945421.0625,0.0],["1988-06-08",945421.0605,945421.0605,888122.8145,916771.9375,0.0],["1988-06-09",916771.9375,916771.9375,888122.8145,916771.9375,0.0],["1988-06-10",916771.9375,916771.9375,888122.8145,916771.9375,0.0],["1988-06-13",916771.9355,916771.9355,859473.6895,888122.8125,0.0],["1988-06-14",888122.8125,916771.9355,859473.6895,888122.8125,0.0],["1988-06-15",888122.8145,916771.9375,888122.8145,916771.9375,0.0],["1988-06-16",916771.9355,916771.9355,859473.6895,888122.8125,0.0],["1988-06-17",888122.8082,888122.8082,830824.5625,830824.5625,0.0],["1988-06-20",830824.5603,859473.683,802175.4375,802175.4375,0.0],["1988-06-21",802175.4397,859473.6853,802175.4397,830824.5625,0.0],["1988-06-22",830824.5603,859473.683,802175.4375,802175.4375,0.0],["1988-06-23",830824.5625,859473.6853,830824.5625,830824.5625,0.0],["1988-06-24",830824.5625,830824.5625,802175.4397,830824.5625,0.0],["1988-06-27",830824.5603,830824.5603,802175.4375,802175.4375,0.0],["1988-06-28",802175.4327,802175.4327,744877.1875,744877.1875,0.0],["1988-06-29",773526.3147,830824.5603,773526.3147,802175.4375,0.0],["1988-06-30",802175.4397,830824.5625,773526.3168,830824.5625,0.0],["1988-07-01",830824.5603,830824.5603,802175.4375,802175.4375,0.0],["1988-07-05",802175.4352,830824.5579,773526.3125,773526.3125,0.0],["1988-07-06",773526.3147,802175.4375,744877.192,802175.4375,0.0],["1988-07-07",802175.43,802175.43,716228.0625,716228.0625,0.0],["1988-07-08",716228.0625,773526.3075,716228.0625,716228.0625,0.0],["1988-07-11",716228.0649,773526.3101,716228.0649,744877.1875,0.0],["1988-07-12",744877.1875,773526.3101,716228.0649,744877.1875,0.0],["1988-07-13",744877.1875,773526.3101,716228.0649,744877.1875,0.0],["1988-07-14",744877.1875,744877.1875,716228.0649,744877.1875,0.0],["1988-07-15",716228.0625,716228.0625,716228.0625,716228.0625,0.0],["1988-07-18",716228.0649,744877.1875,716228.0649,744877.1875,0.0],["1988-07-19",744877.185,744877.185,716228.0625,716228.0625,0.0],["1988-07-20",716228.0649,744877.1875,687578.9423,744877.1875,0.0],["1988-07-21",744877.1875,744877.1875,687578.9423,744877.1875,0.0],["1988-07-22",744877.1875,744877.1875,687578.9423,744877.1875,0.0],["1988-07-25",744877.1875,744877.1875,716228.0649,744877.1875,0.0],["1988-07-26",716228.0625,716228.0625,687578.94,716228.0625,0.0],["1988-07-27",716228.0599,716228.0599,687578.9375,687578.9375,0.0],["1988-07-28",687578.9375,687578.9375,658929.8151,687578.9375,0.0],["1988-07-29",687578.94,716228.0625,658929.8175,716228.0625,0.0],["1988-08-01",716228.0671,773526.3125,687578.9444,773526.3125,0.0],["1988-08-02",773526.3125,773526.3125,744877.1898,773526.3125,0.0],["1988-08-03",773526.3101,773526.3101,744877.1875,744877.1875,0.0],["1988-08-04",744877.1898,773526.3125,716228.0671,773526.3125,0.0],["1988-08-05",773526.3125,773526.3125,716228.0671,773526.3125,0.0],["1988-08-08",773526.3125,773526.3125,716228.0671,773526.3125,0.0],["1988-08-09",773526.3101,773526.3101,687578.9423,744877.1875,0.0],["1988-08-10",744877.185,744877.185,658929.8175,716228.0625,0.0],["1988-08-11",716228.0649,744877.1875,687578.9423,744877.1875,0.0],["1988-08-12",744877.185,744877.185,687578.94,716228.0625,0.0],["1988-08-15",716228.0649,773526.3101,716228.0649,744877.1875,0.0],["1988-08-16",744877.1875,773526.3101,744877.1875,744877.1875,0.0],["1988-08-17",773526.3147,802175.4375,773526.3147,802175.4375,0.0],["1988-08-18",802175.4327,802175.4327,744877.1875,744877.1875,0.0],["1988-08-19",744877.1898,773526.3125,744877.1898,773526.3125,0.0],["1988-08-22",773526.3047,773526.3047,687578.9375,687578.9375,0.0],["1988-08-23",687578.9423,744877.1875,687578.9423,744877.1875,0.0],["1988-08-24",744877.1823,744877.1823,687578.9375,687578.9375,0.0],["1988-08-25",687578.94,744877.185,687578.94,716228.0625,0.0],["1988-08-26",716228.0599,716228.0599,687578.9375,687578.9375,0.0],["1988-08-29",687578.9375,687578.9375,658929.8151,687578.9375,0.0],["1988-08-30",687578.94,716228.0625,658929.8175,716228.0625,0.0],["1988-08-31",687578.9348,687578.9348,658929.8125,658929.8125,0.0],["1988-09-01",658929.8125,716228.0571,658929.8125,658929.8125,0.0],["1988-09-02",658929.8175,716228.0625,658929.8175,716228.0625,0.0],["1988-09-06",716228.0625,716228.0625,687578.94,716228.0625,0.0],["1988-09-07",716228.0649,744877.1875,687578.9423,744877.1875,0.0],["1988-09-08",744877.192,802175.4375,744877.192,802175.4375,0.0],["1988-09-09",802175.4375,802175.4375,773526.3147,802175.4375,0.0],["1988-09-12",802175.4375,802175.4375,773526.3147,802175.4375,0.0],["1988-09-13",773526.3075,773526.3075,687578.94,716228.0625,0.0],["1988-09-14",716228.0625,716228.0625,716228.0625,716228.0625,0.0],["1988-09-15",716228.0625,744877.185,716228.0625,716228.0625,0.0],["1988-09-16",716228.0599,716228.0599,687578.9375,687578.9375,0.0],["1988-09-19",687578.9375,687578.9375,658929.8151,687578.9375,0.0],["1988-09-20",687578.9375,716228.0599,572982.4479,687578.9375,2.0],["1988-09-21",687578.9423,744877.1875,687578.9423,744877.1875,1.0],["1988-09-22",744877.1898,773526.3125,716228.0671,773526.3125,0.0],["1988-09-23",773526.3125,773526.3125,716228.0671,773526.3125,0.0],["1988-09-26",773526.3101,773526.3101,716228.0649,744877.1875,0.0],["1988-09-27",744877.1875,773526.3101,716228.0649,744877.1875,0.0],["1988-09-28",744877.185,773526.3075,716228.0625,716228.0625,0.0],["1988-09-29",716228.0649,744877.1875,716228.0649,744877.1875,0.0],["1988-09-30",744877.1823,744877.1823,687578.9375,687578.9375,0.0],["1988-10-03",687578.94,744877.185,687578.94,716228.0625,0.0],["1988-10-04",716228.0599,744877.1823,687578.9375,687578.9375,0.0],["1988-10-05",687578.9348,744877.1793,658929.8125,658929.8125,0.0],["1988-10-06",658929.8125,687578.9348,630280.6902,658929.8125,0.0],["1988-10-07",658929.875,658929.875,515684.25,544333.375,1.0],["1988-10-10",544333.3156,601631.5594,515684.1937,572982.4375,0.0],["1988-10-11",572982.4375,630280.6813,572982.4375,572982.4375,0.0],["1988-10-12",572982.4375,630280.6813,572982.4375,572982.4375,0.0],["1988-10-13",572982.4432,630280.6875,572982.4432,630280.6875,0.0],["1988-10-14",630280.6875,630280.6875,601631.5653,630280.6875,0.0],["1988-10-17",630280.6902,658929.8125,601631.5679,658929.8125,0.0],["1988-10-18",658929.8125,658929.8125,601631.5679,658929.8125,0.0],["1988-10-19",658929.8097,658929.8097,601631.5653,630280.6875,0.0],["1988-10-20",630280.6927,687578.9375,601631.5703,687578.9375,0.0],["1988-10-21",687578.9375,687578.9375,658929.8151,687578.9375,0.0],["1988-10-24",687578.9318,687578.9318,630280.6875,630280.6875,0.0],["1988-10-25",630280.6902,658929.8125,630280.6902,658929.8125,0.0],["1988-10-26",658929.8097,658929.8097,630280.6875,630280.6875,0.0],["1988-10-27",630280.6875,658929.8097,630280.6875,630280.6875,0.0],["1988-10-28",630280.6845,630280.6845,601631.5625,601631.5625,0.0],["1988-10-31",601631.5679,658929.8125,601631.5679,658929.8125,0.0],["1988-11-01",630280.6875,630280.6875,601631.5653,630280.6875,0.0],["1988-11-02",630280.6902,658929.8125,601631.5679,658929.8125,0.0],["1988-11-03",658929.8125,658929.8125,601631.5679,658929.8125,0.0],["1988-11-04",658929.8125,658929.8125,601631.5679,658929.8125,0.0],["1988-11-07",658929.8125,658929.8125,630280.6902,658929.8125,0.0],["1988-11-08",658929.8125,658929.8125,630280.6902,658929.8125,0.0],["1988-11-09",658929.8125,658929.8125,630280.6902,658929.8125,0.0],["1988-11-10",658929.8125,687578.9348,630280.6902,658929.8125,0.0],["1988-11-11",658929.8125,687578.9348,658929.8125,658929.8125,0.0],["1988-11-14",658929.8151,687578.9375,658929.8151,687578.9375,0.0],["1988-11-15",687578.9375,687578.9375,658929.8151,687578.9375,0.0],["1988-11-16",687578.9348,716228.0571,658929.8125,658929.8125,0.0],["1988-11-17",658929.8151,687578.9375,630280.6927,687578.9375,0.0],["1988-11-18",687578.9375,687578.9375,630280.6927,687578.9375,0.0],["1988-11-21",687578.9318,687578.9318,630280.6875,630280.6875,0.0],["1988-11-22",630280.6845,658929.8065,601631.5625,601631.5625,0.0],["1988-11-23",601631.5625,630280.6845,572982.4405,601631.5625,0.0],["1988-11-25",601631.5625,601631.5625,572982.4405,601631.5625,0.0],["1988-11-28",601631.5625,601631.5625,572982.4405,601631.5625,0.0],["1988-11-29",601631.5594,601631.5594,572982.4375,572982.4375,0.0],["1988-11-30",572982.4405,601631.5625,572982.4405,601631.5625,0.0],["1988-12-01",601631.5625,601631.5625,572982.4405,601631.5625,0.0],["1988-12-02",601631.5594,601631.5594,572982.4375,572982.4375,0.0],["1988-12-05",572982.4375,601631.5594,572982.4375,572982.4375,0.0],["1988-12-06",572982.4375,572982.4375,544333.3156,572982.4375,0.0],["1988-12-07",572982.4405,601631.5625,572982.4405,601631.5625,0.0],["1988-12-08",601631.5625,601631.5625,572982.4405,601631.5625,0.0],["1988-12-09",601631.5653,630280.6875,572982.4432,630280.6875,0.0],["1988-12-12",630280.6875,630280.6875,572982.4432,630280.6875,0.0],["1988-12-13",630280.6845,630280.6845,572982.4405,601631.5625,0.0],["1988-12-14",601631.5625,630280.6845,572982.4405,601631.5625,0.0],["1988-12-15",601631.5679,658929.8125,601631.5679,658929.8125,0.0],["1988-12-16",658929.8125,687578.9348,630280.6902,658929.8125,0.0],["1988-12-19",658929.8065,658929.8065,601631.5625,601631.5625,0.0],["1988-12-20",601631.5625,630280.6845,601631.5625,601631.5625,0.0],["1988-12-21",601631.5594,601631.5594,544333.3156,572982.4375,0.0],["1988-12-22",572982.4375,601631.5594,572982.4375,572982.4375,0.0],["1988-12-23",572982.4375,601631.5594,572982.4375,572982.4375,0.0],["1988-12-27",572982.4405,601631.5625,572982.4405,601631.5625,0.0],["1988-12-28",601631.5625,601631.5625,544333.3185,601631.5625,1.0],["1988-12-29",601631.5594,601631.5594,572982.4375,572982.4375,0.0],["1988-12-30",572982.4432,630280.6875,572982.4432,630280.6875,0.0],["1989-01-03",630280.6875,630280.6875,601631.5653,630280.6875,0.0],["1989-01-04",630280.6875,630280.6875,601631.5653,630280.6875,0.0],["1989-01-05",630280.6971,773526.3101,601631.5745,744877.1875,1.0],["1989-01-06",744877.192,802175.4375,744877.192,802175.4375,1.0],["1989-01-09",802175.4352,802175.4352,773526.3125,773526.3125,0.0],["1989-01-10",773526.3101,802175.4327,744877.1875,744877.1875,0.0],["1989-01-11",773526.3147,802175.4375,773526.3147,802175.4375,0.0],["1989-01-12",802175.4417,859473.6875,802175.4417,859473.6875,0.0],["1989-01-13",859473.6875,888122.8104,830824.5646,859473.6875,0.0],["1989-01-16",859473.6853,916771.931,802175.4397,830824.5625,0.0],["1989-01-17",830824.5646,859473.6875,802175.4417,859473.6875,0.0],["1989-01-18",859473.6875,859473.6875,830824.5646,859473.6875,0.0],["1989-01-19",859473.6895,888122.8125,830824.5665,888122.8125,0.0],["1989-01-20",888122.8125,916771.9355,830824.5665,888122.8125,0.0],["1989-01-23",888122.8125,945421.0585,888122.8125,888122.8125,0.0],["1989-01-24",888122.8125,916771.9355,888122.8125,888122.8125,0.0],["1989-01-25",888122.818,1002719.3107,888122.818,974070.1875,0.0],["1989-01-26",974070.1875,1002719.3107,916771.9412,974070.1875,0.0],["1989-01-27",974070.1856,974070.1856,916771.9394,945421.0625,0.0],["1989-01-30",945421.0605,1002719.3066,916771.9375,916771.9375,1.0],["1989-01-31",916771.9375,945421.0605,888122.8145,916771.9375,0.0],["1989-02-01",916771.9375,945421.0605,888122.8145,916771.9375,0.0],["1989-02-02",916771.931,916771.931,773526.3168,830824.5625,0.0],["1989-02-03",830824.5625,830824.5625,802175.4397,830824.5625,0.0],["1989-02-06",830824.5579,830824.5579,744877.1898,773526.3125,0.0],["1989-02-07",773526.3101,802175.4327,716228.0649,744877.1875,0.0],["1989-02-08",744877.192,830824.5603,744877.192,802175.4375,0.0],["1989-02-09",802175.4397,859473.6853,802175.4397,830824.5625,0.0],["1989-02-10",830824.5603,830824.5603,773526.3147,802175.4375,0.0],["1989-02-13",802175.4352,802175.4352,773526.3125,773526.3125,0.0],["1989-02-14",773526.3147,802175.4375,773526.3147,802175.4375,0.0],["1989-02-15",802175.4375,802175.4375,773526.3147,802175.4375,0.0],["1989-02-16",802175.4375,830824.5603,773526.3147,802175.4375,0.0],["1989-02-17",802175.4375,830824.5603,773526.3147,802175.4375,0.0],["1989-02-21",802175.4375,830824.5603,802175.4375,802175.4375,0.0],["1989-02-22",802175.4397,830824.5625,802175.4397,830824.5625,0.0],["1989-02-23",830824.5625,830824.5625,802175.4397,830824.5625,0.0],["1989-02-24",830824.5625,830824.5625,802175.4397,830824.5625,0.0],["1989-02-27",830824.5625,830824.5625,802175.4397,830824.5625,0.0],["1989-02-28",830824.5603,830824.5603,802175.4375,802175.4375,0.0],["1989-03-01",802175.4375,830824.5603,802175.4375,802175.4375,0.0],["1989-03-02",802175.4397,830824.5625,802175.4397,830824.5625,0.0],["1989-03-03",830824.5625,830824.5625,802175.4397,830824.5625,0.0],["1989-03-06",830824.5603,830824.5603,802175.4375,802175.4375,0.0],["1989-03-07",802175.4397,830824.5625,802175.4397,830824.5625,0.0],["1989-03-08",830824.5603,830824.5603,802175.4375,802175.4375,0.0],["1989-03-09",802175.4435,888122.8125,802175.4435,888122.8125,0.0],["1989-03-10",916771.9412,1002719.3107,916771.9412,974070.1875,1.0],["1989-03-13",974070.1893,1088666.6821,974070.1893,1002719.3125,1.0],["1989-03-14",1002719.3125,1031368.4357,945421.0661,1002719.3125,1.0],["1989-03-15",1002719.3107,1002719.3107,974070.1875,974070.1875,0.0],["1989-03-16",974070.1893,1002719.3125,974070.1893,1002719.3125,0.0],["1989-03-17",974070.1836,974070.1836,888122.8145,916771.9375,0.0],["1989-03-20",916771.9355,916771.9355,859473.6895,888122.8125,0.0],["1989-03-21",888122.8163,945421.0625,859473.6932,945421.0625,0.0],["1989-03-22",945421.0625,945421.0625,916771.9394,945421.0625,0.0],["1989-03-23",945421.0605,945421.0605,916771.9375,916771.9375,0.0],["1989-03-27",916771.9394,945421.0625,916771.9394,945421.0625,0.0],["1989-03-28",945421.0605,945421.0605,916771.9375,916771.9375,0.0],["1989-03-29",916771.9375,945421.0605,916771.9375,916771.9375,0.0],["1989-03-30",916771.9394,945421.0625,916771.9394,945421.0625,0.0],["1989-03-31",945421.0625,945421.0625,916771.9394,945421.0625,0.0],["1989-04-03",945421.0625,945421.0625,916771.9394,945421.0625,0.0],["1989-04-04",945421.0643,974070.1875,945421.0643,974070.1875,0.0],["1989-04-05",974070.1875,974070.1875,945421.0643,974070.1875,0.0],["1989-04-06",974070.191,1031368.4375,945421.0677,1031368.4375,0.0],["1989-04-07",1031368.5,1060017.625,1002719.375,1060017.625,0.0],["1989-04-10",1060017.5589,1060017.5589,1002719.3125,1002719.3125,0.0],["1989-04-11",1002719.3125,1060017.5589,1002719.3125,1002719.3125,0.0],["1989-04-12",1002719.3142,1060017.5608,1002719.3142,1031368.4375,0.0],["1989-04-13",1031368.4357,1031368.4357,1002719.3125,1002719.3125,0.0],["1989-04-14",1002719.3125,1031368.4357,1002719.3125,1002719.3125,0.0],["1989-04-17",1002719.3107,1031368.4338,974070.1875,974070.1875,0.0],["1989-04-18",974070.1875,1031368.4338,974070.1875,974070.1875,0.0],["1989-04-19",974070.1875,1002719.3107,974070.1875,974070.1875,0.0],["1989-04-20",974070.1875,1002719.3107,974070.1875,974070.1875,0.0],["1989-04-21",974070.1875,1002719.3107,974070.1875,974070.1875,0.0],["1989-04-24",974070.1875,1002719.3107,974070.1875,974070.1875,0.0],["1989-04-25",974070.191,1031368.4375,974070.191,1031368.4375,0.0],["1989-04-26",1031368.4357,1031368.4357,1002719.3125,1002719.3125,0.0],["1989-04-27",1002719.3142,1031368.4375,1002719.3142,1031368.4375,0.0],["1989-04-28",1031368.4357,1031368.4357,974070.1893,1002719.3125,0.0],["1989-05-01",1002719.3087,1002719.3087,945421.0625,945421.0625,0.0],["1989-05-02",945421.0625,1002719.3087,916771.9394,945421.0625,0.0],["1989-05-03",945421.0661,1002719.3125,916771.9429,1002719.3125,0.0],["1989-05-04",1002719.3125,1002719.3125,974070.1893,1002719.3125,0.0],["1989-05-05",1002719.3107,1002719.3107,974070.1875,974070.1875,0.0],["1989-05-08",974070.1893,1002719.3125,974070.1893,1002719.3125,0.0],["1989-05-09",1002719.3107,1002719.3107,974070.1875,974070.1875,0.0],["1989-05-10",974070.1893,1002719.3125,974070.1893,1002719.3125,0.0],["1989-05-11",1002719.3125,1002719.3125,974070.1893,1002719.3125,0.0],["1989-05-12",1002719.3107,1002719.3107,916771.9412,974070.1875,0.0],["1989-05-15",945421.0605,945421.0605,916771.9375,916771.9375,0.0],["1989-05-16",916771.9375,945421.0605,888122.8145,916771.9375,0.0],["1989-05-17",916771.9355,945421.0585,888122.8125,888122.8125,0.0],["1989-05-18",888122.8145,916771.9375,859473.6914,916771.9375,0.0],["1989-05-19",916771.9375,916771.9375,859473.6914,916771.9375,0.0],["1989-05-22",916771.9375,945421.0605,859473.6914,916771.9375,0.0],["1989-05-23",916771.9333,916771.9333,802175.4417,859473.6875,0.0],["1989-05-24",830824.5625,830824.5625,802175.4397,830824.5625,0.0],["1989-05-25",830824.5646,888122.8104,744877.1958,859473.6875,2.0],["1989-05-26",859473.6875,888122.8104,830824.5646,859473.6875,1.0],["1989-05-30",859473.6853,888122.8082,830824.5625,830824.5625,0.0],["1989-05-31",830824.5665,888122.8125,830824.5665,888122.8125,0.0],["1989-06-01",888122.8104,888122.8104,830824.5646,859473.6875,0.0],["1989-06-02",859473.6895,888122.8125,830824.5665,888122.8125,0.0],["1989-06-05",888122.8082,888122.8082,830824.5625,830824.5625,0.0],["1989-06-06",830824.5579,830824.5579,773526.3125,773526.3125,0.0],["1989-06-07",773526.3125,802175.4352,744877.1898,773526.3125,0.0],["1989-06-08",773526.3147,802175.4375,744877.192,802175.4375,0.0],["1989-06-09",802175.4397,859473.6853,773526.3168,830824.5625,0.0],["1989-06-12",830824.5646,859473.6875,773526.3187,859473.6875,0.0],["1989-06-13",859473.6853,859473.6853,802175.4397,830824.5625,0.0],["1989-06-14",830824.5603,830824.5603,773526.3147,802175.4375,0.0],["1989-06-15",802175.4375,802175.4375,773526.3147,802175.4375,0.0],["1989-06-16",802175.4375,802175.4375,773526.3147,802175.4375,0.0],["1989-06-19",802175.4397,830824.5625,773526.3168,830824.5625,0.0],["1989-06-20",830824.5625,830824.5625,802175.4397,830824.5625,1.0],["1989-06-21",830824.5603,830824.5603,802175.4375,802175.4375,0.0],["1989-06-22",802175.4375,830824.5603,802175.4375,802175.4375,0.0],["1989-06-23",802175.4397,830824.5625,802175.4397,830824.5625,0.0],["1989-06-26",830824.5665,888122.8125,802175.4435,888122.8125,0.0],["1989-06-27",888122.8145,916771.9375,859473.6914,916771.9375,1.0],["1989-06-28",916771.9355,916771.9355,859473.6895,888122.8125,0.0],["1989-06-29",888122.8145,916771.9375,859473.6914,916771.9375,0.0],["1989-06-30",916771.9333,916771.9333,859473.6875,859473.6875,0.0],["1989-07-03",859473.6895,888122.8125,859473.6895,888122.8125,0.0],["1989-07-05",888122.8125,888122.8125,859473.6895,888122.8125,0.0],["1989-07-06",888122.8125,888122.8125,802175.4435,888122.8125,1.0],["1989-07-07",888122.8145,916771.9375,802175.4453,916771.9375,1.0],["1989-07-10",916771.9375,916771.9375,859473.6914,916771.9375,0.0],["1989-07-11",916771.9355,916771.9355,859473.6895,888122.8125,0.0],["1989-07-12",888122.8145,916771.9375,859473.6914,916771.9375,0.0],["1989-07-13",916771.9375,916771.9375,888122.8145,916771.9375,0.0],["1989-07-14",916771.9375,916771.9375,888122.8145,916771.9375,0.0],["1989-07-17",916771.9375,916771.9375,888122.8145,916771.9375,0.0],["1989-07-18",916771.9355,916771.9355,888122.8125,888122.8125,0.0],["1989-07-19",888122.8125,916771.9355,888122.8125,888122.8125,0.0],["1989-07-20",888122.8125,916771.9355,888122.8125,888122.8125,0.0],["1989-07-21",888122.8104,888122.8104,802175.4417,859473.6875,0.0],["1989-07-24",859473.6875,859473.6875,802175.4417,859473.6875,0.0],["1989-07-25",859473.683,859473.683,802175.4375,802175.4375,0.0],["1989-07-26",802175.4417,859473.6875,802175.4417,859473.6875,0.0],["1989-07-27",859473.6853,859473.6853,802175.4397,830824.5625,0.0],["1989-07-28",830824.5625,830824.5625,773526.3168,830824.5625,0.0],["1989-07-31",830824.5603,830824.5603,802175.4375,802175.4375,0.0],["1989-08-01",802175.4352,830824.5579,773526.3125,773526.3125,0.0],["1989-08-02",773526.3125,802175.4352,744877.1898,773526.3125,0.0],["1989-08-03",773526.3101,773526.3101,744877.1875,744877.1875,0.0],["1989-08-04",744877.1761,773526.2983,601631.5653,630280.6875,0.0],["1989-08-07",658929.8197,773526.3101,658929.8197,744877.1875,0.0],["1989-08-08",744877.1875,773526.3101,744877.1875,744877.1875,0.0],["1989-08-09",744877.1875,773526.3101,744877.1875,744877.1875,0.0],["1989-08-10",744877.1875,773526.3101,744877.1875,744877.1875,0.0],["1989-08-11",744877.192,802175.4375,744877.192,802175.4375,0.0],["1989-08-14",802175.4375,802175.4375,773526.3147,802175.4375,0.0],["1989-08-15",802175.4375,802175.4375,773526.3147,802175.4375,0.0],["1989-08-16",802175.4375,802175.4375,773526.3147,802175.4375,0.0],["1989-08-17",802175.4352,802175.4352,744877.1898,773526.3125,0.0],["1989-08-18",773526.3125,773526.3125,744877.1898,773526.3125,0.0],["1989-08-21",773526.3147,830824.5603,744877.192,802175.4375,0.0],["1989-08-22",802175.4352,802175.4352,773526.3125,773526.3125,0.0],["1989-08-23",773526.3101,773526.3101,687578.9423,744877.1875,0.0],["1989-08-24",744877.1875,744877.1875,687578.9423,744877.1875,0.0],["1989-08-25",716228.0625,716228.0625,687578.94,716228.0625,0.0],["1989-08-28",687578.9375,687578.9375,687578.9375,687578.9375,0.0],["1989-08-29",687578.9375,716228.0599,658929.8151,687578.9375,0.0],["1989-08-30",687578.9348,687578.9348,658929.8125,658929.8125,0.0],["1989-08-31",658929.8175,716228.0625,658929.8175,716228.0625,0.0],["1989-09-01",716228.0625,716228.0625,687578.94,716228.0625,0.0],["1989-09-05",716228.0625,716228.0625,687578.94,716228.0625,0.0],["1989-09-06",716228.0625,716228.0625,687578.94,716228.0625,0.0],["1989-09-07",716228.0599,716228.0599,687578.9375,687578.9375,0.0],["1989-09-08",687578.9375,716228.0599,687578.9375,687578.9375,0.0],["1989-09-11",687578.9375,744877.1823,687578.9375,687578.9375,0.0],["1989-09-12",687578.9375,716228.0599,687578.9375,687578.9375,0.0],["1989-09-13",687578.94,716228.0625,687578.94,716228.0625,0.0],["1989-09-14",716228.0625,716228.0625,687578.94,716228.0625,0.0],["1989-09-15",716228.0599,716228.0599,687578.9375,687578.9375,0.0],["1989-09-18",687578.9375,716228.0599,687578.9375,687578.9375,0.0],["1989-09-19",687578.94,716228.0625,687578.94,716228.0625,0.0],["1989-09-20",687578.9375,687578.9375,687578.9375,687578.9375,0.0],["1989-09-21",687578.94,716228.0625,687578.94,716228.0625,0.0],["1989-09-22",716228.0649,744877.1875,687578.9423,744877.1875,0.0],["1989-09-25",744877.1875,744877.1875,687578.9423,744877.1875,0.0],["1989-09-26",744877.185,744877.185,687578.94,716228.0625,0.0],["1989-09-27",716228.0599,744877.1823,687578.9375,687578.9375,0.0],["1989-09-28",687578.9375,687578.9375,687578.9375,687578.9375,0.0],["1989-09-29",687578.9423,744877.1875,687578.9423,744877.1875,0.0],["1989-10-02",716228.0625,716228.0625,687578.94,716228.0625,0.0],["1989-10-03",716228.0599,716228.0599,687578.9375,687578.9375,0.0],["1989-10-04",687578.9348,716228.0571,601631.5679,658929.8125,0.0],["1989-10-05",658929.8097,658929.8097,572982.4432,630280.6875,0.0],["1989-10-06",630280.6875,630280.6875,630280.6875,630280.6875,0.0],["1989-10-09",630280.695,716228.0625,630280.695,716228.0625,0.0],["1989-10-10",716228.0571,716228.0571,658929.8125,658929.8125,0.0],["1989-10-11",658929.8125,687578.9348,630280.6902,658929.8125,0.0],["1989-10-12",658929.8097,658929.8097,630280.6875,630280.6875,0.0],["1989-10-13",630280.6875,687578.9318,601631.5653,630280.6875,0.0],["1989-10-16",630280.6845,630280.6845,544333.3185,601631.5625,0.0],["1989-10-17",601631.5594,630280.6813,572982.4375,572982.4375,0.0],["1989-10-18",572982.4375,601631.5594,515684.1937,572982.4375,0.0],["1989-10-19",572982.4405,601631.5625,572982.4405,601631.5625,0.0],["1989-10-20",601631.5653,630280.6875,572982.4432,630280.6875,0.0],["1989-10-23",630280.6845,630280.6845,601631.5625,601631.5625,0.0],["1989-10-24",601631.625,601631.625,544333.375,544333.375,0.0],["1989-10-25",544333.3156,572982.4375,544333.3156,572982.4375,0.0],["1989-10-26",572982.4375,572982.4375,544333.3156,572982.4375,0.0],["1989-10-27",572982.5,572982.5,544333.375,544333.375,0.0],["1989-10-30",544333.3156,572982.4375,515684.1937,572982.4375,0.0],["1989-10-31",572982.4375,572982.4375,572982.4375,572982.4375,0.0],["1989-11-01",572982.4653,572982.4653,515684.2188,515684.2188,0.0],["1989-11-02",515684.25,544333.375,515684.25,544333.375,0.0],["1989-11-03",544333.375,572982.5,544333.375,544333.375,0.0],["1989-11-06",544333.3156,572982.4375,515684.1937,572982.4375,0.0],["1989-11-07",572982.4653,572982.4653,487035.0955,515684.2188,0.0],["1989-11-08",515684.2188,515684.2188,487035.0955,515684.2188,0.0],["1989-11-09",515684.2169,515684.2169,487035.0938,487035.0938,0.0],["1989-11-10",487035.0918,487035.0918,458385.9688,458385.9688,0.0],["1989-11-13",458385.9688,487035.0918,458385.9688,458385.9688,0.0],["1989-11-14",458385.9688,487035.0918,458385.9688,458385.9688,1.0],["1989-11-15",458385.9722,515684.2188,458385.9722,515684.2188,1.0],["1989-11-16",515684.2188,515684.2188,487035.0955,515684.2188,0.0],["1989-11-17",515684.2188,515684.2188,458385.9722,515684.2188,0.0],["1989-11-20",487035.0938,487035.0938,487035.0938,487035.0938,0.0],["1989-11-21",487035.0938,515684.2169,487035.0938,487035.0938,0.0],["1989-11-22",487035.0955,515684.2188,487035.0955,515684.2188,0.0],["1989-11-24",515684.2169,515684.2169,487035.0938,487035.0938,0.0],["1989-11-27",487035.0938,515684.2169,487035.0938,487035.0938,0.0],["1989-11-28",487035.0955,515684.2188,458385.9722,515684.2188,0.0],["1989-11-29",515684.2188,515684.2188,458385.9722,515684.2188,0.0],["1989-11-30",515684.2169,515684.2169,458385.9706,487035.0938,0.0],["1989-12-01",487035.0918,515684.2148,458385.9688,458385.9688,0.0],["1989-12-04",458385.9688,487035.0918,458385.9688,458385.9688,0.0],["1989-12-05",458385.9643,458385.9643,401087.7188,401087.7188,0.0],["1989-12-06",401087.7163,458385.9615,343789.4712,372438.5938,0.0],["1989-12-07",372438.5938,401087.7163,343789.4712,372438.5938,1.0],["1989-12-08",372438.5979,458385.9667,343789.475,429736.8438,1.0],["1989-12-11",429736.8474,487035.0938,429736.8474,487035.0938,0.0],["1989-12-12",458385.9667,458385.9667,429736.8438,429736.8438,0.0],["1989-12-13",429736.8457,458385.9688,429736.8457,458385.9688,0.0],["1989-12-14",315140.3406,315140.3406,286491.2188,286491.2188,1.0],["1989-12-15",257842.1049,257842.1049,200543.8594,200543.8594,1.0],["1989-12-18",200543.8582,229192.9808,186219.2969,186219.2969,1.0],["1989-12-19",229192.9844,257842.1074,229192.9844,229192.9844,0.0],["1989-12-20",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1989-12-21",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1989-12-22",315140.3406,343789.4625,286491.2188,286491.2188,1.0],["1989-12-26",286491.2326,286491.2326,257842.1094,257842.1094,0.0],["1989-12-27",257842.1094,286491.2326,257842.1094,257842.1094,1.0],["1989-12-28",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1989-12-29",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-01-02",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-01-03",286491.2188,343789.4625,286491.2188,286491.2188,0.0],["1990-01-04",315140.3438,315140.3438,315140.3438,315140.3438,0.0],["1990-01-05",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1990-01-08",343789.4688,372438.5911,343789.4688,343789.4688,0.0],["1990-01-09",343789.4688,372438.5911,343789.4688,343789.4688,0.0],["1990-01-10",343789.4659,343789.4659,315140.3438,315140.3438,0.0],["1990-01-11",315140.3438,372438.5881,315140.3438,315140.3438,0.0],["1990-01-12",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1990-01-15",315140.3406,315140.3406,286491.2188,286491.2188,0.0],["1990-01-16",286491.2188,343789.4625,286491.2188,286491.2188,0.0],["1990-01-17",286491.2188,343789.4625,286491.2188,286491.2188,0.0],["1990-01-18",286491.2188,343789.4625,286491.2188,286491.2188,0.0],["1990-01-19",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-01-22",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-01-23",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-01-24",286491.2326,286491.2326,257842.1094,257842.1094,0.0],["1990-01-25",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-01-26",257842.1074,286491.2305,229192.9844,229192.9844,0.0],["1990-01-29",229192.9844,286491.2305,229192.9844,229192.9844,0.0],["1990-01-30",229192.9844,286491.2305,229192.9844,229192.9844,0.0],["1990-01-31",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-02-01",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-02-02",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-02-05",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-02-06",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-02-07",286491.2188,343789.4625,286491.2188,286491.2188,0.0],["1990-02-08",286491.2188,343789.4625,286491.2188,286491.2188,0.0],["1990-02-09",286491.2188,343789.4625,286491.2188,286491.2188,0.0],["1990-02-12",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-02-13",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-02-14",286491.2326,286491.2326,257842.1094,257842.1094,0.0],["1990-02-15",257842.1094,315140.3559,257842.1094,257842.1094,0.0],["1990-02-16",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-02-20",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-02-21",286491.2326,286491.2326,257842.1094,257842.1094,0.0],["1990-02-22",257842.1094,315140.3559,257842.1094,257842.1094,0.0],["1990-02-23",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-02-26",286491.2326,315140.3559,257842.1094,257842.1094,0.0],["1990-02-27",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-02-28",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-03-01",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-03-02",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-03-05",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-03-06",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-03-07",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-03-08",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-03-09",286491.2188,286491.2188,286491.2188,286491.2188,0.0],["1990-03-12",286491.2188,343789.4625,286491.2188,286491.2188,0.0],["1990-03-13",286491.2326,315140.3559,257842.1094,257842.1094,0.0],["1990-03-14",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-03-15",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-03-16",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-03-19",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-03-20",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-03-21",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-03-22",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-03-23",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-03-26",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-03-27",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-03-28",257842.1074,257842.1074,229192.9844,229192.9844,0.0],["1990-03-29",229192.9844,286491.2305,229192.9844,229192.9844,0.0],["1990-03-30",229192.9844,257842.1074,229192.9844,229192.9844,0.0],["1990-04-02",229192.9844,257842.1074,229192.9844,229192.9844,0.0],["1990-04-03",229192.9844,257842.1074,229192.9844,229192.9844,0.0],["1990-04-04",229192.9844,257842.1074,229192.9844,229192.9844,0.0],["1990-04-05",229192.9844,257842.1074,229192.9844,229192.9844,0.0],["1990-04-06",229192.9844,286491.2305,229192.9844,229192.9844,0.0],["1990-04-09",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-04-10",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-04-11",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-04-12",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-04-16",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-04-17",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-04-18",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-04-19",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-04-20",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1990-04-23",315140.3406,343789.4625,286491.2188,286491.2188,0.0],["1990-04-24",286491.2188,343789.4625,286491.2188,286491.2188,0.0],["1990-04-25",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1990-04-26",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1990-04-27",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1990-04-30",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1990-05-01",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1990-05-02",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1990-05-03",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1990-05-04",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1990-05-07",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1990-05-08",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1990-05-09",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1990-05-10",315140.3406,343789.4625,286491.2188,286491.2188,0.0],["1990-05-11",286491.2188,343789.4625,286491.2188,286491.2188,0.0],["1990-05-14",286491.2188,343789.4625,286491.2188,286491.2188,0.0],["1990-05-15",286491.2326,315140.3559,257842.1094,257842.1094,0.0],["1990-05-16",257842.1094,315140.3559,257842.1094,257842.1094,0.0],["1990-05-17",257842.1074,286491.2305,229192.9844,229192.9844,1.0],["1990-05-18",315140.3438,372438.5881,315140.3438,315140.3438,1.0],["1990-05-21",343789.4688,372438.5911,343789.4688,343789.4688,0.0],["1990-05-22",343789.4688,372438.5911,343789.4688,343789.4688,0.0],["1990-05-23",343789.4659,343789.4659,315140.3438,315140.3438,0.0],["1990-05-24",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1990-05-25",315140.3406,343789.4625,286491.2188,286491.2188,0.0],["1990-05-29",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-05-30",315140.3438,315140.3438,315140.3438,315140.3438,0.0],["1990-05-31",315140.3438,315140.3438,315140.3438,315140.3438,0.0],["1990-06-01",315140.3406,315140.3406,286491.2188,286491.2188,0.0],["1990-06-04",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-06-05",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-06-06",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-06-07",315140.3438,315140.3438,315140.3438,315140.3438,0.0],["1990-06-08",315140.3406,315140.3406,286491.2188,286491.2188,0.0],["1990-06-11",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-06-12",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-06-13",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1990-06-14",343789.4688,372438.5911,343789.4688,343789.4688,0.0],["1990-06-15",343789.4659,343789.4659,315140.3438,315140.3438,0.0],["1990-06-18",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1990-06-19",343789.4688,372438.5911,343789.4688,343789.4688,0.0],["1990-06-20",372438.5938,401087.7163,372438.5938,372438.5938,1.0],["1990-06-21",401087.7188,401087.7188,401087.7188,401087.7188,0.0],["1990-06-22",429736.8438,429736.8438,429736.8438,429736.8438,0.0],["1990-06-25",401087.7188,401087.7188,401087.7188,401087.7188,0.0],["1990-06-26",401087.7188,401087.7188,401087.7188,401087.7188,0.0],["1990-06-27",401087.7188,429736.8415,401087.7188,401087.7188,0.0],["1990-06-28",401087.7163,401087.7163,372438.5938,372438.5938,0.0],["1990-06-29",401087.7188,401087.7188,401087.7188,401087.7188,0.0],["1990-07-02",401087.7163,401087.7163,372438.5938,372438.5938,0.0],["1990-07-03",372438.5938,401087.7163,372438.5938,372438.5938,0.0],["1990-07-05",343789.4659,343789.4659,315140.3438,315140.3438,0.0],["1990-07-06",343789.4688,372438.5911,343789.4688,343789.4688,1.0],["1990-07-09",401087.7188,401087.7188,401087.7188,401087.7188,1.0],["1990-07-10",401087.7163,401087.7163,372438.5938,372438.5938,0.0],["1990-07-11",343789.4688,343789.4688,343789.4688,343789.4688,0.0],["1990-07-12",343789.4659,343789.4659,315140.3438,315140.3438,0.0],["1990-07-13",343789.4688,343789.4688,343789.4688,343789.4688,1.0],["1990-07-16",343789.4688,343789.4688,343789.4688,343789.4688,0.0],["1990-07-17",315140.3406,315140.3406,286491.2188,286491.2188,0.0],["1990-07-18",286491.2326,315140.3559,257842.1094,257842.1094,0.0],["1990-07-19",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-07-20",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-07-23",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-07-24",286491.2188,286491.2188,286491.2188,286491.2188,0.0],["1990-07-25",286491.2188,286491.2188,286491.2188,286491.2188,0.0],["1990-07-26",286491.2188,286491.2188,286491.2188,286491.2188,0.0],["1990-07-27",286491.2326,286491.2326,257842.1094,257842.1094,0.0],["1990-07-30",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1990-07-31",286491.2188,286491.2188,286491.2188,286491.2188,0.0],["1990-08-01",286491.2188,286491.2188,286491.2188,286491.2188,0.0],["1990-08-02",257842.1094,257842.1094,257842.1094,257842.1094,0.0],["1990-08-03",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-08-06",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-08-07",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-08-08",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-08-09",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-08-10",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-08-13",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-08-14",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-08-15",257842.1074,257842.1074,229192.9844,229192.9844,0.0],["1990-08-16",229192.9844,257842.1074,229192.9844,229192.9844,0.0],["1990-08-17",214868.4195,214868.4195,186219.2969,186219.2969,0.0],["1990-08-20",186219.294,186219.294,157570.1719,157570.1719,0.0],["1990-08-21",157570.1703,171894.7312,143245.6094,143245.6094,0.0],["1990-08-22",171894.7344,186219.2956,171894.7344,171894.7344,0.0],["1990-08-23",171894.733,186219.294,157570.1719,157570.1719,0.0],["1990-08-24",171894.7344,200543.8568,171894.7344,171894.7344,0.0],["1990-08-27",186219.2969,214868.4195,186219.2969,186219.2969,0.0],["1990-08-28",186219.2969,214868.4195,186219.2969,186219.2969,0.0],["1990-08-29",186219.2956,200543.8568,171894.7344,171894.7344,0.0],["1990-08-30",171894.7344,200543.8568,171894.7344,171894.7344,0.0],["1990-08-31",171894.733,171894.733,157570.1719,157570.1719,0.0],["1990-09-04",157570.1719,171894.733,157570.1719,157570.1719,0.0],["1990-09-05",157570.1719,171894.733,157570.1719,157570.1719,0.0],["1990-09-06",171894.7344,186219.2956,171894.7344,171894.7344,0.0],["1990-09-07",171894.7344,200543.8568,171894.7344,171894.7344,0.0],["1990-09-10",214868.4219,257842.1062,214868.4219,214868.4219,0.0],["1990-09-11",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1990-09-12",257842.1062,257842.1062,214868.4219,214868.4219,0.0],["1990-09-13",214868.4219,229192.9833,214868.4219,214868.4219,0.0],["1990-09-14",214868.4208,229192.9821,200543.8594,200543.8594,0.0],["1990-09-17",200543.8568,200543.8568,171894.7344,171894.7344,0.0],["1990-09-18",186219.2969,200543.8582,186219.2969,186219.2969,0.0],["1990-09-19",186219.2956,200543.8568,171894.7344,171894.7344,0.0],["1990-09-20",171894.7344,200543.8568,171894.7344,171894.7344,0.0],["1990-09-21",171894.7344,200543.8568,171894.7344,171894.7344,0.0],["1990-09-24",171894.733,200543.8551,157570.1719,157570.1719,0.0],["1990-09-25",157570.1719,186219.294,157570.1719,157570.1719,0.0],["1990-09-26",157570.1719,186219.294,157570.1719,157570.1719,0.0],["1990-09-27",157570.1719,186219.294,157570.1719,157570.1719,0.0],["1990-09-28",157570.1719,186219.294,157570.1719,157570.1719,0.0],["1990-10-01",157570.1719,171894.733,157570.1719,157570.1719,0.0],["1990-10-02",157570.1719,186219.294,157570.1719,157570.1719,0.0],["1990-10-03",186219.2969,214868.4195,186219.2969,186219.2969,0.0],["1990-10-04",186219.2969,214868.4195,186219.2969,186219.2969,0.0],["1990-10-05",186219.2969,214868.4195,186219.2969,186219.2969,0.0],["1990-10-08",186219.2969,186219.2969,186219.2969,186219.2969,0.0],["1990-10-09",186219.294,200543.8551,157570.1719,157570.1719,0.0],["1990-10-10",157570.1719,171894.733,157570.1719,157570.1719,0.0],["1990-10-11",157570.1719,186219.294,157570.1719,157570.1719,0.0],["1990-10-12",157570.1719,186219.294,157570.1719,157570.1719,0.0],["1990-10-15",157570.1719,186219.294,157570.1719,157570.1719,0.0],["1990-10-16",157570.1719,186219.294,157570.1719,157570.1719,0.0],["1990-10-17",157570.1719,200543.8551,157570.1719,157570.1719,0.0],["1990-10-18",171894.7344,200543.8568,171894.7344,171894.7344,0.0],["1990-10-19",171894.7344,200543.8568,171894.7344,171894.7344,0.0],["1990-10-22",200543.8594,229192.9821,200543.8594,200543.8594,0.0],["1990-10-23",214868.4219,229192.9833,214868.4219,214868.4219,1.0],["1990-10-24",214868.4219,229192.9833,214868.4219,214868.4219,0.0],["1990-10-25",214868.4219,257842.1062,214868.4219,214868.4219,0.0],["1990-10-26",214868.4195,214868.4195,186219.2969,186219.2969,0.0],["1990-10-29",186219.2956,214868.418,171894.7344,171894.7344,0.0],["1990-10-30",171894.7344,214868.418,171894.7344,171894.7344,0.0],["1990-10-31",186219.2969,229192.9808,186219.2969,186219.2969,0.0],["1990-11-01",214868.4219,229192.9833,214868.4219,214868.4219,0.0],["1990-11-02",214868.4219,229192.9833,214868.4219,214868.4219,0.0],["1990-11-05",214868.4219,229192.9833,214868.4219,214868.4219,0.0],["1990-11-06",214868.4219,229192.9833,214868.4219,214868.4219,0.0],["1990-11-07",214868.4219,229192.9833,214868.4219,214868.4219,0.0],["1990-11-08",214868.4219,257842.1062,214868.4219,214868.4219,0.0],["1990-11-09",214868.4219,229192.9833,214868.4219,214868.4219,0.0],["1990-11-12",214868.4208,229192.9821,200543.8594,200543.8594,0.0],["1990-11-13",200543.8594,214868.4208,200543.8594,200543.8594,0.0],["1990-11-14",200543.8594,229192.9821,200543.8594,200543.8594,0.0],["1990-11-15",200543.8582,200543.8582,186219.2969,186219.2969,0.0],["1990-11-16",186219.2956,200543.8568,171894.7344,171894.7344,0.0],["1990-11-19",171894.7344,200543.8568,171894.7344,171894.7344,0.0],["1990-11-20",171894.7344,186219.2956,171894.7344,171894.7344,0.0],["1990-11-21",171894.7312,171894.7312,143245.6094,143245.6094,0.0],["1990-11-23",143245.6094,171894.7312,143245.6094,143245.6094,0.0],["1990-11-26",143245.6094,171894.7312,143245.6094,143245.6094,0.0],["1990-11-27",157570.1719,171894.733,157570.1719,157570.1719,0.0],["1990-11-28",171894.7344,200543.8568,171894.7344,171894.7344,0.0],["1990-11-29",171894.7344,186219.2956,171894.7344,171894.7344,0.0],["1990-11-30",171894.733,186219.294,157570.1719,157570.1719,0.0],["1990-12-03",157570.1719,186219.294,157570.1719,157570.1719,0.0],["1990-12-04",157570.1719,186219.294,157570.1719,157570.1719,0.0],["1990-12-05",157570.1703,186219.2922,143245.6094,143245.6094,0.0],["1990-12-06",143245.6163,157570.178,128921.0547,128921.0547,0.0],["1990-12-07",128921.0547,157570.178,128921.0547,128921.0547,0.0],["1990-12-10",128921.0547,157570.178,128921.0547,128921.0547,0.0],["1990-12-11",128921.0547,157570.178,128921.0547,128921.0547,0.0],["1990-12-12",128921.0537,143245.6152,114596.4922,114596.4922,1.0],["1990-12-13",114596.4922,136083.3345,114596.4922,114596.4922,0.0],["1990-12-14",121758.7734,136083.335,121758.7734,121758.7734,0.0],["1990-12-17",121758.7734,136083.335,121758.7734,121758.7734,0.0],["1990-12-18",121758.7734,136083.335,121758.7734,121758.7734,0.0],["1990-12-19",121758.7734,143245.6158,121758.7734,121758.7734,0.0],["1990-12-20",128921.0547,143245.6163,128921.0547,128921.0547,0.0],["1990-12-21",128921.0547,143245.6163,128921.0547,128921.0547,0.0],["1990-12-24",128921.0547,143245.6163,128921.0547,128921.0547,0.0],["1990-12-26",128921.0537,128921.0537,114596.4922,114596.4922,0.0],["1990-12-27",114596.4922,121758.7729,114596.4922,114596.4922,0.0],["1990-12-28",114596.4922,143245.6152,114596.4922,114596.4922,0.0],["1990-12-31",114596.4922,136083.3345,114596.4922,114596.4922,0.0],["1991-01-02",114596.4922,143245.6152,114596.4922,114596.4922,0.0],["1991-01-03",121758.7734,143245.6158,121758.7734,121758.7734,0.0],["1991-01-04",143245.6094,157570.1703,143245.6094,143245.6094,0.0],["1991-01-07",143245.6163,157570.178,128921.0547,128921.0547,0.0],["1991-01-08",128921.0547,157570.178,128921.0547,128921.0547,0.0],["1991-01-09",128921.0547,157570.178,128921.0547,128921.0547,0.0],["1991-01-10",128921.0542,143245.6158,121758.7734,121758.7734,0.0],["1991-01-11",121758.7734,143245.6158,121758.7734,121758.7734,0.0],["1991-01-14",121758.7729,143245.6152,114596.4922,114596.4922,0.0],["1991-01-15",114596.4922,128921.0537,114596.4922,114596.4922,0.0],["1991-01-16",114596.4922,143245.6152,114596.4922,114596.4922,0.0],["1991-01-17",114596.4922,128921.0537,114596.4922,114596.4922,0.0],["1991-01-18",114596.4922,128921.0537,114596.4922,114596.4922,0.0],["1991-01-21",114596.4922,128921.0537,114596.4922,114596.4922,0.0],["1991-01-22",114596.4922,128921.0537,114596.4922,114596.4922,0.0],["1991-01-23",114596.4922,128921.0537,114596.4922,114596.4922,0.0],["1991-01-24",114596.4922,128921.0537,114596.4922,114596.4922,0.0],["1991-01-25",114596.4922,128921.0537,114596.4922,114596.4922,0.0],["1991-01-28",114596.4922,128921.0537,114596.4922,114596.4922,0.0],["1991-01-29",143245.6094,157570.1703,143245.6094,143245.6094,0.0],["1991-01-30",157570.1719,171894.733,157570.1719,157570.1719,0.0],["1991-01-31",157570.1719,171894.733,157570.1719,157570.1719,0.0],["1991-02-01",157570.1719,171894.733,157570.1719,157570.1719,0.0],["1991-02-04",171894.7344,186219.2956,171894.7344,171894.7344,0.0],["1991-02-05",171894.733,186219.294,157570.1719,157570.1719,0.0],["1991-02-06",157570.1719,186219.294,157570.1719,157570.1719,0.0],["1991-02-07",171894.7344,200543.8568,171894.7344,171894.7344,0.0],["1991-02-08",171894.7344,200543.8568,171894.7344,171894.7344,0.0],["1991-02-11",222030.7031,257842.1069,222030.7031,222030.7031,0.0],["1991-02-12",222030.7015,229192.9821,200543.8594,200543.8594,0.0],["1991-02-13",200543.8594,229192.9821,200543.8594,200543.8594,0.0],["1991-02-14",186219.294,186219.294,157570.1719,157570.1719,0.0],["1991-02-15",171894.7344,186219.2956,171894.7344,171894.7344,0.0],["1991-02-19",186219.2969,214868.4195,186219.2969,186219.2969,0.0],["1991-02-20",186219.2956,200543.8568,171894.7344,171894.7344,0.0],["1991-02-21",171894.7344,200543.8568,171894.7344,171894.7344,0.0],["1991-02-22",171894.7344,200543.8568,171894.7344,171894.7344,0.0],["1991-02-25",171894.7344,214868.418,171894.7344,171894.7344,0.0],["1991-02-26",186219.2969,214868.4195,186219.2969,186219.2969,0.0],["1991-02-27",229192.9844,257842.1074,229192.9844,229192.9844,0.0],["1991-02-28",257842.1094,257842.1094,257842.1094,257842.1094,0.0],["1991-03-01",257842.1062,257842.1062,214868.4219,214868.4219,0.0],["1991-03-04",229192.9844,257842.1074,229192.9844,229192.9844,0.0],["1991-03-05",229192.9833,257842.1062,214868.4219,214868.4219,0.0],["1991-03-06",214868.4208,229192.9821,200543.8594,200543.8594,0.0],["1991-03-07",200543.8594,229192.9821,200543.8594,200543.8594,0.0],["1991-03-08",214868.4219,229192.9833,214868.4219,214868.4219,0.0],["1991-03-11",214868.4219,229192.9833,214868.4219,214868.4219,0.0],["1991-03-12",214868.4219,229192.9833,214868.4219,214868.4219,0.0],["1991-03-13",214868.4208,229192.9821,200543.8594,200543.8594,0.0],["1991-03-14",229192.9844,257842.1074,229192.9844,229192.9844,0.0],["1991-03-15",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-03-18",257842.1074,257842.1074,229192.9844,229192.9844,0.0],["1991-03-19",229192.9833,229192.9833,214868.4219,214868.4219,0.0],["1991-03-20",214868.4219,257842.1062,214868.4219,214868.4219,0.0],["1991-03-21",214868.4219,229192.9833,214868.4219,214868.4219,0.0],["1991-03-22",214868.4219,257842.1062,214868.4219,214868.4219,0.0],["1991-03-25",214868.4219,257842.1062,214868.4219,214868.4219,0.0],["1991-03-26",214868.4208,229192.9821,200543.8594,200543.8594,0.0],["1991-03-27",200543.8594,229192.9821,200543.8594,200543.8594,0.0],["1991-03-28",200543.8594,229192.9821,200543.8594,200543.8594,0.0],["1991-04-01",214868.4219,257842.1062,214868.4219,214868.4219,0.0],["1991-04-02",229192.9844,257842.1074,229192.9844,229192.9844,0.0],["1991-04-03",315140.3438,343789.4659,315140.3438,315140.3438,1.0],["1991-04-04",315140.3438,372438.5881,315140.3438,315140.3438,1.0],["1991-04-05",343789.4688,343789.4688,343789.4688,343789.4688,0.0],["1991-04-08",343789.4688,372438.5911,343789.4688,343789.4688,0.0],["1991-04-09",343789.4688,372438.5911,343789.4688,343789.4688,0.0],["1991-04-10",343789.4688,372438.5911,343789.4688,343789.4688,0.0],["1991-04-11",343789.4659,343789.4659,315140.3438,315140.3438,0.0],["1991-04-12",315140.3406,343789.4625,286491.2188,286491.2188,0.0],["1991-04-15",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1991-04-16",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1991-04-17",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1991-04-18",315140.3438,315140.3438,315140.3438,315140.3438,0.0],["1991-04-19",315140.3438,315140.3438,315140.3438,315140.3438,0.0],["1991-04-22",315140.3438,315140.3438,315140.3438,315140.3438,0.0],["1991-04-23",315140.3438,315140.3438,315140.3438,315140.3438,0.0],["1991-04-24",315140.3438,315140.3438,315140.3438,315140.3438,0.0],["1991-04-25",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1991-04-26",343789.4688,343789.4688,343789.4688,343789.4688,0.0],["1991-04-29",315140.3438,315140.3438,315140.3438,315140.3438,0.0],["1991-04-30",315140.3406,315140.3406,286491.2188,286491.2188,0.0],["1991-05-01",315140.3438,372438.5881,315140.3438,315140.3438,0.0],["1991-05-02",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1991-05-03",315140.3406,315140.3406,286491.2188,286491.2188,0.0],["1991-05-06",286491.2326,286491.2326,257842.1094,257842.1094,0.0],["1991-05-07",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-05-08",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-05-09",286491.2188,286491.2188,286491.2188,286491.2188,0.0],["1991-05-10",286491.2188,286491.2188,286491.2188,286491.2188,0.0],["1991-05-13",286491.2188,286491.2188,286491.2188,286491.2188,0.0],["1991-05-14",286491.2326,286491.2326,257842.1094,257842.1094,0.0],["1991-05-15",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-05-16",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-05-17",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-05-20",257842.1094,257842.1094,257842.1094,257842.1094,0.0],["1991-05-21",257842.1094,257842.1094,257842.1094,257842.1094,0.0],["1991-05-22",257842.1074,286491.2305,229192.9844,229192.9844,0.0],["1991-05-23",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-05-24",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-05-28",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-05-29",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-05-30",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-05-31",257842.1094,257842.1094,257842.1094,257842.1094,0.0],["1991-06-03",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-06-04",257842.1094,257842.1094,257842.1094,257842.1094,0.0],["1991-06-05",257842.1094,257842.1094,257842.1094,257842.1094,0.0],["1991-06-06",257842.1094,257842.1094,257842.1094,257842.1094,0.0],["1991-06-07",257842.1074,257842.1074,229192.9844,229192.9844,0.0],["1991-06-10",257842.1094,257842.1094,257842.1094,257842.1094,0.0],["1991-06-11",286491.2188,286491.2188,286491.2188,286491.2188,0.0],["1991-06-12",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1991-06-13",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1991-06-14",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1991-06-17",343789.4688,343789.4688,343789.4688,343789.4688,0.0],["1991-06-18",315140.3438,315140.3438,315140.3438,315140.3438,0.0],["1991-06-19",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1991-06-20",343789.4688,343789.4688,343789.4688,343789.4688,0.0],["1991-06-21",315140.3438,315140.3438,315140.3438,315140.3438,0.0],["1991-06-24",315140.3406,315140.3406,286491.2188,286491.2188,0.0],["1991-06-25",315140.3438,315140.3438,315140.3438,315140.3438,0.0],["1991-06-26",315140.3406,315140.3406,286491.2188,286491.2188,0.0],["1991-06-27",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1991-06-28",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1991-07-01",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1991-07-02",315140.3438,315140.3438,315140.3438,315140.3438,0.0],["1991-07-03",315140.3438,315140.3438,315140.3438,315140.3438,0.0],["1991-07-05",315140.3438,315140.3438,315140.3438,315140.3438,0.0],["1991-07-08",315140.3438,315140.3438,315140.3438,315140.3438,0.0],["1991-07-09",315140.3438,315140.3438,315140.3438,315140.3438,0.0],["1991-07-10",315140.3406,315140.3406,286491.2188,286491.2188,0.0],["1991-07-11",286491.2188,315140.3406,286491.2188,286491.2188,0.0],["1991-07-12",286491.2326,286491.2326,257842.1094,257842.1094,0.0],["1991-07-15",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-07-16",257842.1062,257842.1062,214868.4219,214868.4219,0.0],["1991-07-17",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-07-18",257842.1094,257842.1094,257842.1094,257842.1094,0.0],["1991-07-19",257842.1074,257842.1074,229192.9844,229192.9844,0.0],["1991-07-22",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-07-23",257842.1094,257842.1094,257842.1094,257842.1094,0.0],["1991-07-24",257842.1074,257842.1074,229192.9844,229192.9844,0.0],["1991-07-25",229192.9833,257842.1062,214868.4219,214868.4219,0.0],["1991-07-26",214868.4219,257842.1062,214868.4219,214868.4219,0.0],["1991-07-29",214868.4208,229192.9821,200543.8594,200543.8594,0.0],["1991-07-30",200543.8594,229192.9821,200543.8594,200543.8594,1.0],["1991-07-31",214868.4219,229192.9833,214868.4219,214868.4219,0.0],["1991-08-01",214868.4219,257842.1062,214868.4219,214868.4219,0.0],["1991-08-02",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-08-05",257842.1094,257842.1094,257842.1094,257842.1094,0.0],["1991-08-06",257842.1094,257842.1094,257842.1094,257842.1094,0.0],["1991-08-07",257842.1094,257842.1094,257842.1094,257842.1094,0.0],["1991-08-08",257842.1094,257842.1094,257842.1094,257842.1094,0.0],["1991-08-09",257842.1094,257842.1094,257842.1094,257842.1094,0.0],["1991-08-12",257842.1094,257842.1094,257842.1094,257842.1094,0.0],["1991-08-13",257842.1094,257842.1094,257842.1094,257842.1094,0.0],["1991-08-14",257842.1074,257842.1074,229192.9844,229192.9844,0.0],["1991-08-15",229192.9833,257842.1062,214868.4219,214868.4219,0.0],["1991-08-16",214868.4219,229192.9833,214868.4219,214868.4219,0.0],["1991-08-19",214868.4195,214868.4195,186219.2969,186219.2969,0.0],["1991-08-20",200543.8594,214868.4208,200543.8594,200543.8594,0.0],["1991-08-21",214868.4219,229192.9833,214868.4219,214868.4219,0.0],["1991-08-22",214868.4219,257842.1062,214868.4219,214868.4219,0.0],["1991-08-23",214868.4219,257842.1062,214868.4219,214868.4219,0.0],["1991-08-26",214868.4219,257842.1062,214868.4219,214868.4219,0.0],["1991-08-27",214868.4219,257842.1062,214868.4219,214868.4219,0.0],["1991-08-28",214868.4219,229192.9833,214868.4219,214868.4219,0.0],["1991-08-29",229192.9844,286491.2305,229192.9844,229192.9844,0.0],["1991-08-30",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-09-03",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-09-04",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-09-05",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-09-06",286491.2188,286491.2188,286491.2188,286491.2188,0.0],["1991-09-09",286491.2326,286491.2326,257842.1094,257842.1094,0.0],["1991-09-10",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-09-11",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-09-12",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-09-13",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-09-16",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-09-17",257842.1094,257842.1094,257842.1094,257842.1094,0.0],["1991-09-18",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1991-09-19",286491.2188,286491.2188,286491.2188,286491.2188,0.0],["1991-09-20",286491.2188,286491.2188,286491.2188,286491.2188,1.0],["1991-09-23",286491.2188,286491.2188,286491.2188,286491.2188,0.0],["1991-09-24",343789.4688,372438.5911,343789.4688,343789.4688,1.0],["1991-09-25",372438.5938,401087.7163,372438.5938,372438.5938,1.0],["1991-09-26",458385.9688,515684.2148,458385.9688,458385.9688,2.0],["1991-09-27",458385.9667,458385.9667,429736.8438,429736.8438,1.0],["1991-09-30",458385.9688,458385.9688,458385.9688,458385.9688,0.0],["1991-10-01",458385.9688,487035.0918,458385.9688,458385.9688,0.0],["1991-10-02",458385.9688,487035.0918,458385.9688,458385.9688,0.0],["1991-10-03",458385.9667,458385.9667,429736.8438,429736.8438,0.0],["1991-10-04",458385.9688,487035.0918,458385.9688,458385.9688,1.0],["1991-10-07",458385.9688,487035.0918,458385.9688,458385.9688,0.0],["1991-10-08",458385.9688,458385.9688,458385.9688,458385.9688,0.0],["1991-10-09",429736.8415,429736.8415,401087.7188,401087.7188,0.0],["1991-10-10",429736.8438,458385.9667,429736.8438,429736.8438,0.0],["1991-10-11",429736.8415,429736.8415,401087.7188,401087.7188,0.0],["1991-10-14",429736.8438,429736.8438,429736.8438,429736.8438,0.0],["1991-10-15",487035.0938,487035.0938,487035.0938,487035.0938,1.0],["1991-10-16",515684.2188,544333.342,515684.2188,515684.2188,1.0],["1991-10-17",515684.2188,544333.342,515684.2188,515684.2188,1.0],["1991-10-18",572982.4375,601631.5594,572982.4375,572982.4375,1.0],["1991-10-21",601631.5625,630280.6845,601631.5625,601631.5625,1.0],["1991-10-22",572982.5,572982.5,544333.375,544333.375,0.0],["1991-10-23",515684.2188,515684.2188,515684.2188,515684.2188,0.0],["1991-10-24",515684.2169,515684.2169,487035.0938,487035.0938,0.0],["1991-10-25",515684.2188,544333.342,515684.2188,515684.2188,0.0],["1991-10-28",515684.2188,515684.2188,515684.2188,515684.2188,0.0],["1991-10-29",515684.2188,544333.342,515684.2188,515684.2188,0.0],["1991-10-30",515684.2188,544333.342,515684.2188,515684.2188,0.0],["1991-10-31",572982.4375,601631.5594,572982.4375,572982.4375,0.0],["1991-11-01",601631.5625,601631.5625,601631.5625,601631.5625,0.0],["1991-11-04",572982.4375,572982.4375,572982.4375,572982.4375,0.0],["1991-11-05",601631.5625,630280.6845,601631.5625,601631.5625,1.0],["1991-11-06",601631.5594,601631.5594,572982.4375,572982.4375,0.0],["1991-11-07",630280.6875,630280.6875,630280.6875,630280.6875,1.0],["1991-11-08",716228.0625,744877.185,716228.0625,716228.0625,2.0],["1991-11-11",773526.3125,830824.5579,773526.3125,773526.3125,2.0],["1991-11-12",773526.3125,802175.4352,773526.3125,773526.3125,1.0],["1991-11-13",716228.0599,716228.0599,687578.9375,687578.9375,1.0],["1991-11-14",716228.0625,744877.185,716228.0625,716228.0625,1.0],["1991-11-15",658929.8097,658929.8097,630280.6875,630280.6875,1.0],["1991-11-18",687578.9375,687578.9375,687578.9375,687578.9375,1.0],["1991-11-19",630280.6845,630280.6845,601631.5625,601631.5625,0.0],["1991-11-20",630280.6875,658929.8097,630280.6875,630280.6875,1.0],["1991-11-21",658929.8125,687578.9348,658929.8125,658929.8125,0.0],["1991-11-22",658929.8125,687578.9348,658929.8125,658929.8125,0.0],["1991-11-25",630280.6845,630280.6845,601631.5625,601631.5625,1.0],["1991-11-26",601631.5594,601631.5594,572982.4375,572982.4375,0.0],["1991-11-27",716228.0625,744877.185,716228.0625,716228.0625,1.0],["1991-11-29",744877.1875,773526.3101,744877.1875,744877.1875,0.0],["1991-12-02",716228.0599,716228.0599,687578.9375,687578.9375,0.0],["1991-12-03",687578.9375,716228.0599,687578.9375,687578.9375,0.0],["1991-12-04",687578.9375,716228.0599,687578.9375,687578.9375,0.0],["1991-12-05",687578.9375,716228.0599,687578.9375,687578.9375,0.0],["1991-12-06",744877.1875,744877.1875,744877.1875,744877.1875,1.0],["1991-12-09",716228.0599,716228.0599,687578.9375,687578.9375,0.0],["1991-12-10",687578.9348,687578.9348,658929.8125,658929.8125,0.0],["1991-12-11",658929.8125,687578.9348,658929.8125,658929.8125,0.0],["1991-12-12",658929.8125,716228.0571,658929.8125,658929.8125,0.0],["1991-12-13",658929.8125,687578.9348,658929.8125,658929.8125,0.0],["1991-12-16",658929.8125,687578.9348,658929.8125,658929.8125,0.0],["1991-12-17",658929.8097,658929.8097,630280.6875,630280.6875,0.0],["1991-12-18",630280.6845,630280.6845,601631.5625,601631.5625,0.0],["1991-12-19",601631.5625,630280.6845,601631.5625,601631.5625,0.0],["1991-12-20",601631.5625,630280.6845,601631.5625,601631.5625,0.0],["1991-12-23",630280.6875,658929.8097,630280.6875,630280.6875,0.0],["1991-12-24",658929.8125,687578.9348,658929.8125,658929.8125,0.0],["1991-12-26",716228.0625,744877.185,716228.0625,716228.0625,0.0],["1991-12-27",716228.0625,744877.185,716228.0625,716228.0625,0.0],["1991-12-30",716228.0599,716228.0599,687578.9375,687578.9375,0.0],["1991-12-31",687578.9375,716228.0599,687578.9375,687578.9375,0.0],["1992-01-02",687578.9375,716228.0599,687578.9375,687578.9375,0.0],["1992-01-03",716228.0625,744877.185,716228.0625,716228.0625,0.0],["1992-01-06",716228.0625,744877.185,716228.0625,716228.0625,1.0],["1992-01-07",716228.0625,744877.185,716228.0625,716228.0625,1.0],["1992-01-08",716228.0625,744877.185,716228.0625,716228.0625,0.0],["1992-01-09",859473.6875,916771.9333,859473.6875,859473.6875,2.0],["1992-01-10",945421.0625,945421.0625,945421.0625,945421.0625,2.0],["1992-01-13",1031368.4375,1031368.4375,1031368.4375,1031368.4375,2.0],["1992-01-14",1031368.4357,1031368.4357,1002719.3125,1002719.3125,2.0],["1992-01-15",974070.1856,974070.1856,945421.0625,945421.0625,1.0],["1992-01-16",945421.0605,945421.0605,916771.9375,916771.9375,1.0],["1992-01-17",916771.9375,945421.0605,916771.9375,916771.9375,1.0],["1992-01-20",945421.0625,945421.0625,945421.0625,945421.0625,0.0],["1992-01-21",916771.9355,916771.9355,888122.8125,888122.8125,0.0],["1992-01-22",916771.9375,916771.9375,916771.9375,916771.9375,0.0],["1992-01-23",1088666.75,1088666.75,1088666.75,1088666.75,1.0],["1992-01-24",1088666.684,1088666.684,1031368.4375,1031368.4375,1.0],["1992-01-27",1060017.625,1088666.75,1060017.625,1060017.625,1.0],["1992-01-28",1002719.3107,1002719.3107,974070.1875,974070.1875,1.0],["1992-01-29",974070.1856,974070.1856,945421.0625,945421.0625,1.0],["1992-01-30",974070.1875,1002719.3107,974070.1875,974070.1875,0.0],["1992-01-31",974070.1875,1002719.3107,974070.1875,974070.1875,0.0],["1992-02-03",974070.1875,1002719.3107,974070.1875,974070.1875,0.0],["1992-02-04",974070.1875,1002719.3107,974070.1875,974070.1875,0.0],["1992-02-05",974070.1856,974070.1856,945421.0625,945421.0625,0.0],["1992-02-06",945421.0605,945421.0605,916771.9375,916771.9375,0.0],["1992-02-07",916771.9355,916771.9355,888122.8125,888122.8125,0.0],["1992-02-10",888122.8104,888122.8104,859473.6875,859473.6875,1.0],["1992-02-11",859473.6875,888122.8104,859473.6875,859473.6875,0.0],["1992-02-12",859473.6875,888122.8104,859473.6875,859473.6875,0.0],["1992-02-13",859473.6875,888122.8104,859473.6875,859473.6875,0.0],["1992-02-14",830824.5579,830824.5579,773526.3125,773526.3125,0.0],["1992-02-18",716228.0599,716228.0599,687578.9375,687578.9375,0.0],["1992-02-19",687578.9375,716228.0599,687578.9375,687578.9375,1.0],["1992-02-20",773526.3125,802175.4352,773526.3125,773526.3125,1.0],["1992-02-21",773526.3125,802175.4352,773526.3125,773526.3125,0.0],["1992-02-24",773526.3101,773526.3101,744877.1875,744877.1875,0.0],["1992-02-25",716228.0599,716228.0599,687578.9375,687578.9375,0.0],["1992-02-26",716228.0625,716228.0625,716228.0625,716228.0625,0.0],["1992-02-27",773526.3125,802175.4352,773526.3125,773526.3125,0.0],["1992-02-28",773526.3075,773526.3075,716228.0625,716228.0625,0.0],["1992-03-02",744877.1875,773526.3101,744877.1875,744877.1875,0.0],["1992-03-03",859473.6875,916771.9333,859473.6875,859473.6875,1.0],["1992-03-04",859473.6875,888122.8104,859473.6875,859473.6875,0.0],["1992-03-05",830824.5579,830824.5579,773526.3125,773526.3125,0.0],["1992-03-06",773526.3101,773526.3101,744877.1875,744877.1875,0.0],["1992-03-09",744877.185,744877.185,716228.0625,716228.0625,0.0],["1992-03-10",716228.0625,744877.185,716228.0625,716228.0625,0.0],["1992-03-11",716228.0625,744877.185,716228.0625,716228.0625,0.0],["1992-03-12",716228.0625,744877.185,716228.0625,716228.0625,0.0],["1992-03-13",773526.3125,802175.4352,773526.3125,773526.3125,0.0],["1992-03-16",773526.3125,802175.4352,773526.3125,773526.3125,0.0],["1992-03-17",773526.3125,802175.4352,773526.3125,773526.3125,0.0],["1992-03-18",773526.3101,773526.3101,744877.1875,744877.1875,0.0],["1992-03-19",744877.185,744877.185,716228.0625,716228.0625,0.0],["1992-03-20",716228.0599,716228.0599,687578.9375,687578.9375,0.0],["1992-03-23",687578.9375,716228.0599,687578.9375,687578.9375,0.0],["1992-03-24",687578.9375,716228.0599,687578.9375,687578.9375,0.0],["1992-03-25",744877.1875,773526.3101,744877.1875,744877.1875,0.0],["1992-03-26",744877.185,744877.185,716228.0625,716228.0625,0.0],["1992-03-27",658929.8097,658929.8097,630280.6875,630280.6875,1.0],["1992-03-30",630280.6845,630280.6845,601631.5625,601631.5625,0.0],["1992-03-31",601631.5625,630280.6845,601631.5625,601631.5625,1.0],["1992-04-01",601631.5594,601631.5594,572982.4375,572982.4375,0.0],["1992-04-02",601631.5625,630280.6845,601631.5625,601631.5625,0.0],["1992-04-03",601631.5594,630280.6813,572982.4375,572982.4375,0.0],["1992-04-06",572982.4375,630280.6813,572982.4375,572982.4375,0.0],["1992-04-07",544333.342,544333.342,515684.2188,515684.2188,0.0],["1992-04-08",515684.2188,515684.2188,515684.2188,515684.2188,0.0],["1992-04-09",515684.2188,515684.2188,515684.2188,515684.2188,0.0],["1992-04-10",515684.2188,544333.342,515684.2188,515684.2188,0.0],["1992-04-13",515684.2188,544333.342,515684.2188,515684.2188,0.0],["1992-04-14",544333.375,572982.5,544333.375,544333.375,0.0],["1992-04-15",630280.6875,658929.8097,630280.6875,630280.6875,1.0],["1992-04-16",615956.122,615956.122,587307.0,587307.0,0.0],["1992-04-20",572982.5,572982.5,544333.375,544333.375,0.0],["1992-04-21",515684.2179,515684.2179,501359.6562,501359.6562,0.0],["1992-04-22",501359.6544,501359.6544,472710.5312,472710.5312,0.0],["1992-04-23",472710.5312,501359.6544,472710.5312,472710.5312,0.0],["1992-04-24",472710.5312,501359.6544,472710.5312,472710.5312,0.0],["1992-04-27",472710.5303,501359.6533,458385.9688,458385.9688,0.0],["1992-04-28",444061.4052,444061.4052,429736.8438,429736.8438,0.0],["1992-04-29",487035.0938,501359.6553,487035.0938,487035.0938,0.0],["1992-04-30",572982.4375,601631.5594,572982.4375,572982.4375,0.0],["1992-05-01",587307.0,615956.122,587307.0,587307.0,1.0],["1992-05-04",658929.8125,687578.9348,658929.8125,658929.8125,0.0],["1992-05-05",644605.2455,644605.2455,601631.5625,601631.5625,0.0],["1992-05-06",615956.125,644605.2471,615956.125,615956.125,0.0],["1992-05-07",615956.1235,630280.6845,601631.5625,601631.5625,0.0],["1992-05-08",644605.25,673254.3722,644605.25,644605.25,0.0],["1992-05-11",644605.2486,644605.2486,630280.6875,630280.6875,0.0],["1992-05-12",630280.6845,644605.2455,601631.5625,601631.5625,0.0],["1992-05-13",601631.5625,615956.1235,601631.5625,601631.5625,0.0],["1992-05-14",601631.5625,630280.6845,601631.5625,601631.5625,0.0],["1992-05-15",615956.125,630280.686,615956.125,615956.125,0.0],["1992-05-18",658929.8125,687578.9348,658929.8125,658929.8125,0.0],["1992-05-19",658929.8125,687578.9348,658929.8125,658929.8125,0.0],["1992-05-20",658929.8097,658929.8097,630280.6875,630280.6875,1.0],["1992-05-21",587306.9968,587306.9968,558657.875,558657.875,1.0],["1992-05-22",558657.9375,558657.9375,530008.8125,530008.8125,0.0],["1992-05-26",530008.7795,530008.7795,501359.6562,501359.6562,0.0],["1992-05-27",501359.6544,501359.6544,472710.5312,472710.5312,0.0],["1992-05-28",501359.6562,515684.2179,501359.6562,501359.6562,0.0],["1992-05-29",515684.2188,530008.7804,515684.2188,515684.2188,0.0],["1992-06-01",515684.2169,515684.2169,487035.0938,487035.0938,0.0],["1992-06-02",487035.0918,487035.0918,458385.9688,458385.9688,0.0],["1992-06-03",458385.9677,458385.9677,444061.4062,444061.4062,0.0],["1992-06-04",458385.9688,472710.5303,458385.9688,458385.9688,0.0],["1992-06-05",458385.9688,472710.5303,458385.9688,458385.9688,0.0],["1992-06-08",472710.5312,501359.6544,472710.5312,472710.5312,0.0],["1992-06-09",472710.5312,501359.6544,472710.5312,472710.5312,0.0],["1992-06-10",472710.5312,501359.6544,472710.5312,472710.5312,0.0],["1992-06-11",472710.5303,487035.0918,458385.9688,458385.9688,0.0],["1992-06-12",458385.9688,487035.0918,458385.9688,458385.9688,0.0],["1992-06-15",458385.9688,458385.9688,458385.9688,458385.9688,0.0],["1992-06-16",458385.9688,458385.9688,458385.9688,458385.9688,0.0],["1992-06-17",458385.9688,458385.9688,458385.9688,458385.9688,0.0],["1992-06-18",458385.9688,458385.9688,458385.9688,458385.9688,0.0],["1992-06-19",458385.9688,458385.9688,458385.9688,458385.9688,0.0],["1992-06-22",458385.9688,458385.9688,458385.9688,458385.9688,0.0],["1992-06-23",458385.9688,458385.9688,458385.9688,458385.9688,0.0],["1992-06-24",458385.9688,458385.9688,458385.9688,458385.9688,0.0],["1992-06-25",458385.9688,458385.9688,458385.9688,458385.9688,0.0],["1992-06-26",458385.9688,458385.9688,458385.9688,458385.9688,0.0],["1992-06-29",458385.9688,458385.9688,458385.9688,458385.9688,0.0],["1992-06-30",458385.9688,458385.9688,458385.9688,458385.9688,0.0],["1992-07-01",458385.9688,458385.9688,458385.9688,458385.9688,0.0],["1992-07-02",458385.9688,458385.9688,458385.9688,458385.9688,0.0],["1992-07-06",458385.9688,458385.9688,458385.9688,458385.9688,0.0],["1992-07-07",401087.7188,429736.8415,401087.7188,401087.7188,0.0],["1992-07-08",415412.2812,415412.2812,401087.7198,415412.2812,0.0],["1992-07-09",401087.7188,429736.8415,401087.7188,401087.7188,0.0],["1992-07-10",401087.7188,415412.2801,401087.7188,401087.7188,0.0],["1992-07-13",401087.7198,415412.2812,401087.7198,415412.2812,0.0],["1992-07-14",429736.8448,472710.5292,429736.8448,444061.4062,0.0],["1992-07-15",458385.9667,472710.5281,429736.8438,429736.8438,0.0],["1992-07-16",436899.1255,444061.4062,429736.8448,444061.4062,0.0],["1992-07-17",429736.8438,458385.9667,415412.2823,429736.8438,0.0],["1992-07-20",415412.2812,415412.2812,415412.2812,415412.2812,0.0],["1992-07-21",458385.9655,458385.9655,415412.2812,415412.2812,0.0],["1992-07-22",415412.2795,415412.2795,386763.1568,393925.4375,0.0],["1992-07-23",386763.1584,415412.2812,386763.1584,415412.2812,0.0],["1992-07-24",415412.2812,415412.2812,386763.1584,415412.2812,0.0],["1992-07-27",415412.2801,429736.8415,401087.7188,401087.7188,0.0],["1992-07-28",415412.2823,458385.9667,415412.2823,429736.8438,0.0],["1992-07-29",429736.8427,429736.8427,415412.2812,415412.2812,0.0],["1992-07-30",444061.4041,444061.4041,415412.2812,415412.2812,0.0],["1992-07-31",415412.2833,458385.9677,415412.2833,444061.4062,0.0],["1992-08-03",458385.9677,472710.5292,444061.4062,444061.4062,0.0],["1992-08-04",444061.4062,444061.4062,444061.4062,444061.4062,0.0],["1992-08-05",458385.9643,458385.9643,401087.7188,401087.7188,0.0],["1992-08-06",401087.7176,429736.8403,372438.5949,386763.1562,0.0],["1992-08-07",386763.1568,415412.2795,386763.1568,393925.4375,0.0],["1992-08-10",386763.1562,386763.1562,386763.1562,386763.1562,0.0],["1992-08-11",386763.1523,401087.7135,343789.4688,343789.4688,0.0],["1992-08-12",343789.4688,372438.5911,343789.4688,343789.4688,0.0],["1992-08-13",343789.4688,358114.0299,329464.9076,343789.4688,0.0],["1992-08-14",329464.9088,358114.0312,329464.9088,358114.0312,0.0],["1992-08-17",329464.9076,358114.0299,329464.9076,343789.4688,0.0],["1992-08-18",343789.4674,343789.4674,329464.9062,329464.9062,0.0],["1992-08-19",329464.9062,329464.9062,329464.9062,329464.9062,0.0],["1992-08-20",343789.4674,343789.4674,329464.9062,329464.9062,0.0],["1992-08-21",329464.9062,329464.9062,329464.9062,329464.9062,0.0],["1992-08-24",329464.9062,329464.9062,300815.784,329464.9062,0.0],["1992-08-25",329464.9062,343789.4674,300815.784,329464.9062,0.0],["1992-08-26",300815.7852,343789.4688,300815.7852,343789.4688,0.0],["1992-08-27",315140.3438,315140.3438,315140.3438,315140.3438,0.0],["1992-08-28",343789.4659,343789.4659,307978.0632,315140.3438,0.0],["1992-08-31",343789.4659,343789.4659,300815.7827,315140.3438,0.0],["1992-09-01",300815.7812,329464.9033,300815.7812,300815.7812,0.0],["1992-09-02",300815.7827,343789.4659,300815.7827,315140.3438,0.0],["1992-09-03",329464.9099,401087.7163,286491.226,372438.5938,2.0],["1992-09-04",401087.7163,401087.7163,343789.4712,372438.5938,1.0],["1992-09-08",372438.5949,415412.2789,372438.5949,386763.1562,1.0],["1992-09-09",401087.7176,401087.7176,372438.5949,386763.1562,0.0],["1992-09-10",386763.1584,429736.8427,386763.1584,415412.2812,1.0],["1992-09-11",415412.2789,415412.2789,386763.1562,386763.1562,0.0],["1992-09-14",429736.8415,429736.8415,401087.7188,401087.7188,0.0],["1992-09-15",429736.8409,429736.8409,386763.1568,393925.4375,0.0],["1992-09-16",386763.1574,401087.7188,372438.596,401087.7188,0.0],["1992-09-17",372438.5949,401087.7176,372438.5949,386763.1562,0.0],["1992-09-18",401087.7163,401087.7163,372438.5938,372438.5938,0.0],["1992-09-21",372438.5938,401087.7163,372438.5938,372438.5938,0.0],["1992-09-22",372438.5911,372438.5911,343789.4688,343789.4688,0.0],["1992-09-23",343789.4688,372438.5911,343789.4688,343789.4688,0.0],["1992-09-24",343789.4688,343789.4688,343789.4688,343789.4688,0.0],["1992-09-25",343789.4712,372438.5938,343789.4712,372438.5938,0.0],["1992-09-28",343789.47,358114.0312,343789.47,358114.0312,0.0],["1992-09-29",329464.9088,358114.0312,329464.9088,358114.0312,0.0],["1992-09-30",358114.0325,372438.5938,343789.4712,372438.5938,0.0],["1992-10-01",372438.5911,372438.5911,343789.4688,343789.4688,0.0],["1992-10-02",372438.5911,372438.5911,315140.3464,343789.4688,0.0],["1992-10-05",315140.3451,329464.9062,300815.784,329464.9062,0.0],["1992-10-06",300815.7797,329464.9016,286491.2188,286491.2188,0.0],["1992-10-07",300815.7812,300815.7812,272166.6592,300815.7812,0.0],["1992-10-08",272166.6578,315140.3406,272166.6578,286491.2188,0.0],["1992-10-09",315140.3438,315140.3438,286491.2216,315140.3438,0.0],["1992-10-12",286491.2188,300815.7797,286491.2188,286491.2188,0.0],["1992-10-13",315140.3423,315140.3423,286491.2202,300815.7812,0.0],["1992-10-14",300815.7797,315140.3406,286491.2188,286491.2188,0.0],["1992-10-15",286491.2202,315140.3423,286491.2202,300815.7812,0.0],["1992-10-16",315140.3438,343789.4659,300815.7827,315140.3438,0.0],["1992-10-19",329464.9016,329464.9016,286491.2188,286491.2188,0.0],["1992-10-20",286491.225,372438.5925,286491.225,358114.0312,1.0],["1992-10-21",372438.5897,372438.5897,315140.3451,329464.9062,0.0],["1992-10-22",343789.4674,358114.0285,329464.9062,329464.9062,0.0],["1992-10-23",358114.0299,372438.5911,343789.4688,343789.4688,0.0],["1992-10-26",372438.5925,372438.5925,343789.47,358114.0312,0.0],["1992-10-27",372438.5938,372438.5938,343789.4712,372438.5938,0.0],["1992-10-28",372438.5938,372438.5938,358114.0325,372438.5938,0.0],["1992-10-29",372438.596,401087.7188,372438.596,401087.7188,0.0],["1992-10-30",386763.1562,401087.7176,386763.1562,386763.1562,0.0],["1992-11-02",386763.1574,401087.7188,386763.1574,401087.7188,0.0],["1992-11-03",401087.7163,401087.7163,372438.5938,372438.5938,0.0],["1992-11-04",372438.5949,386763.1562,358114.0336,386763.1562,0.0],["1992-11-05",358114.0312,372438.5925,343789.47,358114.0312,0.0],["1992-11-06",358114.0312,372438.5925,358114.0312,358114.0312,0.0],["1992-11-09",343789.4688,372438.5911,343789.4688,343789.4688,0.0],["1992-11-10",372438.5918,372438.5918,343789.4694,350951.75,0.0],["1992-11-11",372438.5949,415412.2789,358114.0336,386763.1562,1.0],["1992-11-12",386763.1619,472710.5312,386763.1619,472710.5312,2.0],["1992-11-13",472710.5292,472710.5292,444061.4062,444061.4062,0.0],["1992-11-16",429736.8448,458385.9677,415412.2833,444061.4062,0.0],["1992-11-17",429736.8415,429736.8415,401087.7188,401087.7188,0.0],["1992-11-18",401087.7163,415412.2776,372438.5938,372438.5938,0.0],["1992-11-19",386763.155,401087.7163,372438.5938,372438.5938,0.0],["1992-11-20",372438.5949,415412.2789,372438.5949,386763.1562,0.0],["1992-11-23",386763.1584,415412.2812,386763.1584,415412.2812,0.0],["1992-11-24",415412.2812,444061.4041,415412.2812,415412.2812,0.0],["1992-11-25",415412.2812,415412.2812,415412.2812,415412.2812,0.0],["1992-11-27",415412.2812,415412.2812,415412.2812,415412.2812,0.0],["1992-11-30",415412.2812,458385.9655,415412.2812,415412.2812,1.0],["1992-12-01",422574.562,444061.4041,415412.2812,415412.2812,0.0],["1992-12-02",444061.4041,444061.4041,415412.2812,415412.2812,0.0],["1992-12-03",415412.2801,444061.4029,401087.7188,401087.7188,0.0],["1992-12-04",429736.8438,429736.8438,401087.7208,429736.8438,0.0],["1992-12-07",429736.8415,429736.8415,401087.7188,401087.7188,1.0],["1992-12-08",415412.2801,422574.5608,386763.1574,401087.7188,0.0],["1992-12-09",372438.5925,401087.715,343789.47,358114.0312,0.0],["1992-12-10",372438.5938,372438.5938,358114.0325,372438.5938,0.0],["1992-12-11",358114.0299,358114.0299,322302.627,343789.4688,0.0],["1992-12-14",329464.9048,343789.4659,300815.7827,315140.3438,0.0],["1992-12-15",329464.9033,329464.9033,293653.5007,300815.7812,0.0],["1992-12-16",300815.784,329464.9062,300815.784,329464.9062,0.0],["1992-12-17",300815.7827,343789.4659,300815.7827,315140.3438,0.0],["1992-12-18",300815.7827,343789.4659,300815.7827,315140.3438,0.0],["1992-12-21",343789.4659,358114.027,315140.3438,315140.3438,0.0],["1992-12-22",329464.9048,336627.1854,315140.3438,315140.3438,0.0],["1992-12-23",329464.9048,329464.9048,300815.7827,315140.3438,0.0],["1992-12-24",300815.7833,322302.625,300815.7833,322302.625,0.0],["1992-12-28",315140.3423,322302.6228,286491.2202,300815.7812,0.0],["1992-12-29",293653.5,315140.3415,286491.2195,293653.5,0.0],["1992-12-30",286491.2195,307978.061,279328.939,293653.5,0.0],["1992-12-31",293653.5021,315140.3438,293653.5021,315140.3438,1.0],["1993-01-04",315140.3475,358114.0312,300815.7863,358114.0312,0.0],["1993-01-05",358114.0336,401087.7176,350951.7529,386763.1562,0.0],["1993-01-06",401087.7157,401087.7157,358114.0319,365276.3125,0.0],["1993-01-07",393925.4344,401087.715,350951.7506,358114.0312,0.0],["1993-01-08",358114.0306,365276.3112,336627.1888,350951.75,0.0],["1993-01-11",350951.7506,365276.3119,350951.7506,358114.0312,0.0],["1993-01-12",350951.7518,386763.155,350951.7518,372438.5938,0.0],["1993-01-13",372438.5931,386763.1544,358114.0319,365276.3125,0.0],["1993-01-14",343789.4674,358114.0285,329464.9062,329464.9062,0.0],["1993-01-15",358114.0285,358114.0285,329464.9062,329464.9062,0.0],["1993-01-18",329464.9069,358114.0293,329464.9069,336627.1875,0.0],["1993-01-19",336627.1846,336627.1846,300815.782,307978.0625,0.0],["1993-01-20",315140.3475,372438.5925,315140.3475,358114.0312,1.0],["1993-01-21",365276.3091,365276.3091,329464.9062,329464.9062,1.0],["1993-01-22",350951.748,350951.748,322302.6257,329464.9062,0.0],["1993-01-25",343789.4674,343789.4674,329464.9062,329464.9062,0.0],["1993-01-26",350951.75,350951.75,336627.1888,350951.75,0.0],["1993-01-27",350951.7487,350951.7487,336627.1875,336627.1875,0.0],["1993-01-28",336627.1882,350951.7493,329464.9076,343789.4688,0.0],["1993-01-29",322302.6257,343789.4674,322302.6257,329464.9062,0.0],["1993-02-01",329464.9069,336627.1875,322302.6263,336627.1875,0.0],["1993-02-02",343789.4659,343789.4659,315140.3438,315140.3438,0.0],["1993-02-03",315140.3444,322302.625,300815.7833,322302.625,0.0],["1993-02-04",336627.1854,358114.027,315140.3438,315140.3438,1.0],["1993-02-05",329464.9076,365276.3105,315140.3464,343789.4688,1.0],["1993-02-08",372438.5943,386763.1557,350951.7524,379600.875,1.0],["1993-02-09",372438.5925,401087.715,358114.0312,358114.0312,1.0],["1993-02-10",358114.0299,386763.1523,343789.4688,343789.4688,0.0],["1993-02-11",372438.5925,372438.5925,329464.9088,358114.0312,0.0],["1993-02-12",336627.1882,372438.5911,336627.1882,343789.4688,0.0],["1993-02-16",343789.4659,372438.5881,315140.3438,315140.3438,0.0],["1993-02-17",315140.3438,336627.1854,315140.3438,315140.3438,0.0],["1993-02-18",336627.1854,336627.1854,300815.7827,315140.3438,0.0],["1993-02-19",300815.7812,322302.6228,300815.7812,300815.7812,0.0],["1993-02-22",307978.0645,358114.0285,307978.0645,329464.9062,0.0],["1993-02-23",343789.4674,343789.4674,315140.3451,329464.9062,0.0],["1993-02-24",315140.3406,343789.4625,286491.2188,286491.2188,0.0],["1993-02-25",300815.7812,315140.3423,286491.2202,300815.7812,0.0],["1993-02-26",300815.7827,315140.3438,286491.2216,315140.3438,0.0],["1993-03-01",300815.7812,315140.3423,300815.7812,300815.7812,0.0],["1993-03-02",300815.7827,315140.3438,300815.7827,315140.3438,0.0],["1993-03-03",286491.2216,329464.9048,286491.2216,315140.3438,0.0],["1993-03-04",315140.3464,343789.4688,315140.3464,343789.4688,0.0],["1993-03-05",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1993-03-08",315140.3438,315140.3438,315140.3438,315140.3438,0.0],["1993-03-09",343789.4659,343789.4659,315140.3438,315140.3438,0.0],["1993-03-10",315140.3464,343789.4688,315140.3464,343789.4688,0.0],["1993-03-11",315140.3451,343789.4674,300815.784,329464.9062,0.0],["1993-03-12",315140.3438,329464.9048,300815.7827,315140.3438,0.0],["1993-03-15",329464.9062,329464.9062,315140.3451,329464.9062,0.0],["1993-03-16",329464.9062,343789.4674,329464.9062,329464.9062,0.0],["1993-03-17",329464.9076,358114.0299,329464.9076,343789.4688,0.0],["1993-03-18",358114.0299,358114.0299,315140.3464,343789.4688,0.0],["1993-03-19",315140.3475,358114.0312,315140.3475,358114.0312,0.0],["1993-03-22",329464.9069,358114.0293,329464.9069,336627.1875,0.0],["1993-03-23",329464.9062,350951.748,329464.9062,329464.9062,0.0],["1993-03-24",343789.4674,350951.748,329464.9062,329464.9062,0.0],["1993-03-25",358114.0299,358114.0299,329464.9076,343789.4688,0.0],["1993-03-26",358114.0299,358114.0299,315140.3464,343789.4688,0.0],["1993-03-29",329464.9048,358114.027,315140.3438,315140.3438,0.0],["1993-03-30",315140.3451,343789.4674,315140.3451,329464.9062,0.0],["1993-03-31",315140.3438,343789.4659,315140.3438,315140.3438,0.0],["1993-04-01",315140.3438,315140.3438,315140.3438,315140.3438,0.0],["1993-04-02",315140.3451,343789.4674,300815.784,329464.9062,0.0],["1993-04-05",300815.7797,315140.3406,286491.2188,286491.2188,0.0],["1993-04-06",315140.375,315140.375,272166.6875,272166.6875,0.0],["1993-04-07",272166.67,272166.67,229192.9853,243517.5469,0.0],["1993-04-08",250679.8281,272166.6705,250679.8281,250679.8281,0.0],["1993-04-12",272166.6875,272166.6875,250679.8438,272166.6875,0.0],["1993-04-13",250679.8281,257842.1089,250679.8281,250679.8281,0.0],["1993-04-14",250679.8281,272166.6705,229192.9857,250679.8281,0.0],["1993-04-15",265004.3882,265004.3882,229192.9844,229192.9844,0.0],["1993-04-16",229192.9861,265004.3902,229192.9861,257842.1094,0.0],["1993-04-19",243517.5477,265004.3902,243517.5477,257842.1094,0.0],["1993-04-20",272166.6875,272166.6875,250679.8438,272166.6875,0.0],["1993-04-21",272166.6571,286491.2179,250679.8157,279328.9375,0.0],["1993-04-22",272166.6578,286491.2188,272166.6578,286491.2188,0.0],["1993-04-23",279328.9397,315140.3423,279328.9397,300815.7812,0.0],["1993-04-26",279328.9518,300815.7943,257842.1094,257842.1094,0.0],["1993-04-27",257842.108,272166.6695,229192.9848,236355.2656,0.0],["1993-04-28",243517.5473,257842.1089,229192.9857,250679.8281,0.0],["1993-04-29",257842.1085,257842.1085,243517.5469,243517.5469,0.0],["1993-04-30",243517.5477,257842.1094,243517.5477,257842.1094,0.0],["1993-05-03",257842.1094,257842.1094,250679.8286,257842.1094,0.0],["1993-05-04",257842.125,265004.4062,250679.8438,265004.4062,0.0],["1993-05-05",257842.1094,272166.671,257842.1094,257842.1094,0.0],["1993-05-06",265004.3766,286491.2179,265004.3766,279328.9375,0.0],["1993-05-07",272166.6578,300815.7797,272166.6578,286491.2188,0.0],["1993-05-10",279328.9397,300815.7812,279328.9397,300815.7812,0.0],["1993-05-11",307978.0625,307978.0625,293653.5015,307978.0625,0.0],["1993-05-12",300815.7812,315140.3423,293653.5007,300815.7812,0.0],["1993-05-13",293653.5015,307978.0625,293653.5015,307978.0625,0.0],["1993-05-14",293653.5015,307978.0625,293653.5015,307978.0625,0.0],["1993-05-17",307978.0625,307978.0625,307978.0625,307978.0625,0.0],["1993-05-18",300815.782,307978.0625,293653.5015,307978.0625,0.0],["1993-05-19",307978.0645,329464.9062,293653.5034,329464.9062,0.0],["1993-05-20",300815.7805,300815.7805,293653.5,293653.5,0.0],["1993-05-21",300815.784,329464.9062,293653.5034,329464.9062,0.0],["1993-05-24",293653.5007,322302.6228,293653.5007,300815.7812,0.0],["1993-05-25",286491.25,286491.25,265004.4062,265004.4062,0.0],["1993-05-26",272166.6585,293653.5,272166.6585,293653.5,0.0],["1993-05-27",286491.2179,286491.2179,272166.6571,279328.9375,0.0],["1993-05-28",279328.939,293653.5,279328.939,293653.5,0.0],["1993-06-01",293653.4992,293653.4992,279328.9383,286491.2188,0.0],["1993-06-02",279328.9383,286491.2188,279328.9383,286491.2188,0.0],["1993-06-03",279328.9688,286491.25,272166.6875,272166.6875,0.0],["1993-06-04",272166.6875,286491.25,265004.4062,272166.6875,0.0],["1993-06-07",265004.3902,272166.671,257842.1094,257842.1094,0.0],["1993-06-08",257842.1094,257842.1094,257842.1094,257842.1094,0.0],["1993-06-09",243517.5459,243517.5459,229192.9844,229192.9844,0.0],["1993-06-10",229192.9848,257842.108,229192.9848,236355.2656,0.0],["1993-06-11",236355.2665,250679.8281,229192.9857,250679.8281,0.0],["1993-06-14",243517.5459,243517.5459,229192.9844,229192.9844,0.0],["1993-06-15",229192.9844,229192.9844,229192.9844,229192.9844,0.0],["1993-06-16",250679.8277,257842.1085,236355.2661,243517.5469,0.0],["1993-06-17",243517.5473,250679.8281,243517.5473,250679.8281,0.0],["1993-06-18",243517.5473,250679.8281,236355.2665,250679.8281,0.0],["1993-06-21",250679.8277,250679.8277,236355.2661,243517.5469,0.0],["1993-06-22",243517.5469,250679.8277,243517.5469,243517.5469,0.0],["1993-06-23",243517.5473,272166.6705,243517.5473,250679.8281,0.0],["1993-06-24",272166.6875,272166.6875,243517.5625,272166.6875,0.0],["1993-06-25",250679.8286,265004.3902,250679.8286,257842.1094,0.0],["1993-06-28",250679.8272,265004.3887,236355.2656,236355.2656,0.0],["1993-06-29",250679.8272,250679.8272,236355.2656,236355.2656,0.0],["1993-06-30",236355.2661,243517.5469,236355.2661,243517.5469,0.0],["1993-07-01",236355.2661,243517.5469,236355.2661,243517.5469,0.0],["1993-07-02",243517.5469,250679.8277,243517.5469,243517.5469,0.0],["1993-07-06",236355.2656,250679.8272,236355.2656,236355.2656,0.0],["1993-07-07",250679.8272,250679.8272,236355.2656,236355.2656,0.0],["1993-07-08",236355.2656,236355.2656,236355.2656,236355.2656,0.0],["1993-07-09",236355.2665,250679.8281,236355.2665,250679.8281,0.0],["1993-07-12",236355.2656,250679.8272,236355.2656,236355.2656,0.0],["1993-07-13",243517.5473,250679.8281,236355.2665,250679.8281,0.0],["1993-07-14",250679.8281,265004.3897,243517.5473,250679.8281,0.0],["1993-07-15",257842.1089,257842.1089,250679.8281,250679.8281,0.0],["1993-07-16",250679.8281,265004.3897,250679.8281,250679.8281,0.0],["1993-07-19",250679.8277,250679.8277,243517.5469,243517.5469,0.0],["1993-07-20",243517.5473,250679.8281,236355.2665,250679.8281,0.0],["1993-07-21",236355.2646,243517.5454,214868.4224,222030.7031,0.0],["1993-07-22",222030.7026,229192.9833,214868.4219,214868.4219,0.0],["1993-07-23",229192.9833,229192.9833,214868.4219,214868.4219,0.0],["1993-07-26",214868.4229,229192.9844,200543.8613,229192.9844,0.0],["1993-07-27",222030.7026,229192.9833,200543.8604,214868.4219,0.0],["1993-07-28",200543.8594,214868.4208,200543.8594,200543.8594,0.0],["1993-07-29",186219.2985,214868.4213,186219.2985,207706.1406,0.0],["1993-07-30",186219.2998,229192.9844,186219.2998,229192.9844,0.0],["1993-08-02",214868.4219,222030.7026,214868.4219,214868.4219,0.0],["1993-08-03",214868.4208,214868.4208,200543.8594,200543.8594,0.0],["1993-08-04",229192.9844,229192.9844,207706.1421,229192.9844,0.0],["1993-08-05",214868.4208,214868.4208,200543.8594,200543.8594,0.0],["1993-08-06",214868.4219,214868.4219,214868.4219,214868.4219,0.0],["1993-08-09",200543.8594,200543.8594,200543.8594,200543.8594,0.0],["1993-08-10",200543.8599,207706.1406,200543.8599,207706.1406,0.0],["1993-08-11",200543.8599,229192.9828,200543.8599,207706.1406,0.0],["1993-08-12",207706.1395,207706.1395,186219.2975,193381.5781,0.0],["1993-08-13",186219.2969,186219.2969,186219.2969,186219.2969,0.0],["1993-08-16",171894.7344,200543.8568,157570.1732,171894.7344,0.0],["1993-08-17",171894.7312,171894.7312,143245.6094,143245.6094,0.0],["1993-08-18",164732.4538,171894.7344,143245.612,171894.7344,0.0],["1993-08-19",171894.7356,186219.2969,171894.7356,186219.2969,0.0],["1993-08-20",186219.2969,200543.8582,179057.0162,186219.2969,0.0],["1993-08-23",186219.298,200543.8594,186219.298,200543.8594,0.0],["1993-08-24",186219.298,200543.8594,186219.298,200543.8594,0.0],["1993-08-25",193381.5784,196962.7188,193381.5784,196962.7188,0.0],["1993-08-26",193381.5781,196962.7185,193381.5781,193381.5781,0.0],["1993-08-27",200543.8604,229192.9833,193381.5797,214868.4219,0.0],["1993-08-30",214868.4213,214868.4213,200543.8599,207706.1406,0.0],["1993-08-31",229192.9844,236355.2651,214868.4229,229192.9844,0.0],["1993-09-01",229192.9833,232774.1237,214868.4219,214868.4219,0.0],["1993-09-02",200543.8613,229192.9844,200543.8613,229192.9844,0.0],["1993-09-03",207706.1416,229192.9839,207706.1416,222030.7031,0.0],["1993-09-07",214868.4213,214868.4213,207706.1406,207706.1406,0.0],["1993-09-08",207706.1406,211287.281,207706.1406,207706.1406,0.0],["1993-09-09",207706.1406,207706.1406,207706.1406,207706.1406,0.0],["1993-09-10",207706.1401,207706.1401,200543.8594,200543.8594,0.0],["1993-09-13",200543.8582,200543.8582,186219.2969,186219.2969,0.0],["1993-09-14",186219.2969,186219.2969,186219.2969,186219.2969,0.0],["1993-09-15",193381.5787,200543.8594,186219.298,200543.8594,0.0],["1993-09-16",193381.5784,196962.7188,193381.5784,196962.7188,0.0],["1993-09-17",193381.5787,200543.8594,193381.5787,200543.8594,0.0],["1993-09-20",193381.5781,200543.8588,193381.5781,193381.5781,0.0],["1993-09-21",193381.5781,193381.5781,186219.2975,193381.5781,0.0],["1993-09-22",179057.0156,179057.0156,179057.0156,179057.0156,0.0],["1993-09-23",179057.0156,179057.0156,179057.0156,179057.0156,0.0],["1993-09-24",179057.0156,179057.0156,179057.0156,179057.0156,0.0],["1993-09-27",186219.2962,186219.2962,179057.0156,179057.0156,0.0],["1993-09-28",179057.0168,193381.5781,179057.0168,193381.5781,0.0],["1993-09-29",179057.0156,179057.0156,179057.0156,179057.0156,0.0],["1993-09-30",179057.0156,193381.5769,179057.0156,179057.0156,0.0],["1993-10-01",186219.2969,186219.2969,186219.2969,186219.2969,0.0],["1993-10-04",193381.5781,200543.8588,186219.2975,193381.5781,1.0],["1993-10-05",200543.8594,207706.1401,200543.8594,200543.8594,0.0],["1993-10-06",200543.8594,200543.8594,200543.8594,200543.8594,0.0],["1993-10-07",207706.1406,207706.1406,200543.8599,207706.1406,0.0],["1993-10-08",200543.8594,207706.1401,200543.8594,200543.8594,0.0],["1993-10-11",200543.8594,200543.8594,200543.8594,200543.8594,0.0],["1993-10-12",200543.8594,200543.8594,200543.8594,200543.8594,0.0],["1993-10-13",200543.8594,207706.1401,200543.8594,200543.8594,0.0],["1993-10-14",200543.8594,200543.8594,200543.8594,200543.8594,0.0],["1993-10-15",200543.8594,214868.4208,186219.298,200543.8594,0.0],["1993-10-18",186219.2969,200543.8582,186219.2969,186219.2969,0.0],["1993-10-19",179057.0162,186219.2969,179057.0162,186219.2969,0.0],["1993-10-20",179057.015,179057.015,157570.1732,171894.7344,0.0],["1993-10-21",179057.0135,179057.0135,157570.1719,157570.1719,0.0],["1993-10-22",157570.1726,164732.4531,157570.1726,164732.4531,0.0],["1993-10-25",171894.7344,171894.7344,157570.1732,171894.7344,0.0],["1993-10-26",157570.1726,171894.7337,157570.1726,164732.4531,0.0],["1993-10-27",171894.7344,171894.7344,157570.1732,171894.7344,0.0],["1993-10-28",164732.4538,179057.015,164732.4538,171894.7344,0.0],["1993-10-29",179057.0156,179057.0156,171894.735,179057.0156,0.0],["1993-11-01",164732.4531,175475.874,164732.4531,164732.4531,0.0],["1993-11-02",164732.4544,179057.0156,164732.4544,179057.0156,0.0],["1993-11-03",171894.7321,171894.7321,143245.6101,150407.8906,0.0],["1993-11-04",143245.6094,157570.1703,143245.6094,143245.6094,0.0],["1993-11-05",143245.625,150407.9062,128921.0625,136083.3438,0.0],["1993-11-08",128921.0497,157570.1719,128921.0497,157570.1719,1.0],["1993-11-09",143245.6094,157570.1703,143245.6094,143245.6094,0.0],["1993-11-10",143245.6094,143245.6094,143245.6094,143245.6094,0.0],["1993-11-11",143245.6108,157570.1719,143245.6108,157570.1719,0.0],["1993-11-12",143245.6094,143245.6094,143245.6094,143245.6094,0.0],["1993-11-15",157570.1875,157570.1875,136083.3438,136083.3438,0.0],["1993-11-16",150407.9062,150407.9062,136083.3438,136083.3438,0.0],["1993-11-17",136083.3438,150407.9062,136083.3438,136083.3438,0.0],["1993-11-18",136083.3289,143245.6094,128921.0484,143245.6094,0.0],["1993-11-19",128921.0484,143245.6094,128921.0484,143245.6094,0.0],["1993-11-22",143245.625,143245.625,128921.0625,136083.3438,0.0],["1993-11-23",143245.625,143245.625,136083.3438,136083.3438,0.0],["1993-11-24",136083.3289,150407.8898,136083.3289,143245.6094,0.0],["1993-11-26",143245.6108,157570.1719,143245.6108,157570.1719,0.0],["1993-11-29",157570.1707,157570.1707,143245.6098,146826.75,0.0],["1993-11-30",143245.6101,150407.8906,136083.3296,150407.8906,1.0],["1993-12-01",136083.3438,143245.625,136083.3438,136083.3438,0.0],["1993-12-02",136083.3289,143245.6094,136083.3289,143245.6094,0.0],["1993-12-03",150407.8898,150407.8898,143245.6094,143245.6094,0.0],["1993-12-06",143245.625,143245.625,136083.3438,136083.3438,0.0],["1993-12-07",136083.3438,143245.625,136083.3438,136083.3438,0.0],["1993-12-08",136083.3438,136083.3438,136083.3438,136083.3438,0.0],["1993-12-09",136083.3438,136083.3438,136083.3438,136083.3438,0.0],["1993-12-10",136083.3296,150407.8906,136083.3296,150407.8906,0.0],["1993-12-13",150407.8898,157570.1703,143245.6094,143245.6094,1.0],["1993-12-14",157570.1719,171894.733,143245.6108,157570.1719,1.0],["1993-12-15",157570.1711,157570.1711,150407.8906,150407.8906,0.0],["1993-12-16",150407.8913,157570.1719,150407.8913,157570.1719,0.0],["1993-12-17",150407.8913,164732.4524,150407.8913,157570.1719,0.0],["1993-12-20",150407.8906,157570.1711,150407.8906,150407.8906,0.0],["1993-12-21",150407.8902,157570.1707,143245.6098,146826.75,0.0],["1993-12-22",143245.6101,150407.8906,143245.6101,150407.8906,0.0],["1993-12-23",143245.6108,157570.1719,143245.6108,157570.1719,0.0],["1993-12-27",143245.625,150407.9062,136083.3438,136083.3438,0.0],["1993-12-28",136083.3355,143245.6163,128921.0547,128921.0547,0.0],["1993-12-29",128921.0547,143245.6163,128921.0547,128921.0547,0.0],["1993-12-30",128921.0625,150407.9062,128921.0625,136083.3438,0.0],["1993-12-31",136083.3289,143245.6094,136083.3289,143245.6094,1.0],["1994-01-03",136083.3438,150407.9062,136083.3438,136083.3438,0.0],["1994-01-04",136083.3289,150407.8898,136083.3289,143245.6094,0.0],["1994-01-05",143245.6094,150407.8898,143245.6094,143245.6094,0.0],["1994-01-06",150407.8945,200543.8594,150407.8945,200543.8594,1.0],["1994-01-07",200543.8594,222030.7015,186219.298,200543.8594,1.0],["1994-01-10",200543.8582,214868.4195,186219.2969,186219.2969,0.0],["1994-01-11",207706.1388,207706.1388,164732.4549,186219.2969,1.0],["1994-01-12",164732.4524,171894.733,157570.1719,157570.1719,0.0],["1994-01-13",171894.7344,179057.015,157570.1732,171894.7344,0.0],["1994-01-14",171894.7337,179057.0143,164732.4531,164732.4531,0.0],["1994-01-17",179057.0156,179057.0156,179057.0156,179057.0156,0.0],["1994-01-18",164732.4531,164732.4531,164732.4531,164732.4531,0.0],["1994-01-19",164732.4531,171894.7337,164732.4531,164732.4531,0.0],["1994-01-20",164732.4524,171894.733,157570.1719,157570.1719,0.0],["1994-01-21",171894.733,171894.733,143245.6108,157570.1719,0.0],["1994-01-24",157570.1703,157570.1703,143245.6094,143245.6094,0.0],["1994-01-25",157570.1719,157570.1719,143245.6108,157570.1719,1.0],["1994-01-26",146826.7517,171894.7337,146826.7517,164732.4531,0.0],["1994-01-27",171894.7344,186219.2956,157570.1732,171894.7344,1.0],["1994-01-28",171894.7344,186219.2956,171894.7344,171894.7344,0.0],["1994-01-31",179057.015,179057.015,171894.7344,171894.7344,0.0],["1994-02-01",171894.7337,186219.2948,164732.4531,164732.4531,0.0],["1994-02-02",164732.4524,171894.733,157570.1719,157570.1719,0.0],["1994-02-03",157570.1719,171894.733,157570.1719,157570.1719,0.0],["1994-02-04",157570.1719,157570.1719,143245.6108,157570.1719,0.0],["1994-02-07",143245.6101,157570.1711,143245.6101,150407.8906,0.0],["1994-02-08",143245.6134,193381.5781,143245.6134,193381.5781,1.0],["1994-02-09",186219.2969,200543.8582,171894.7356,186219.2969,0.0],["1994-02-10",171894.7344,171894.7344,164732.4538,171894.7344,0.0],["1994-02-11",164732.4531,164732.4531,157570.1726,164732.4531,0.0],["1994-02-14",164732.4531,164732.4531,164732.4531,164732.4531,0.0],["1994-02-15",164732.4531,164732.4531,164732.4531,164732.4531,0.0],["1994-02-16",164732.4549,186219.2969,164732.4549,186219.2969,0.0],["1994-02-17",179057.0135,179057.0135,157570.1719,157570.1719,0.0],["1994-02-18",157570.1719,164732.4524,157570.1719,157570.1719,0.0],["1994-02-22",157570.1719,157570.1719,157570.1719,157570.1719,0.0],["1994-02-23",171894.7344,179057.015,171894.7344,171894.7344,0.0],["1994-02-24",164732.4528,179057.0139,157570.1722,161151.3125,0.0],["1994-02-25",157570.1719,171894.733,157570.1719,157570.1719,0.0],["1994-02-28",157570.1711,157570.1711,150407.8906,150407.8906,0.0],["1994-03-01",157570.1726,164732.4531,150407.892,164732.4531,0.0],["1994-03-02",150407.8906,150407.8906,150407.8906,150407.8906,0.0],["1994-03-03",150407.8913,157570.1719,150407.8913,157570.1719,0.0],["1994-03-04",157570.1719,157570.1719,157570.1719,157570.1719,0.0],["1994-03-07",164732.4524,164732.4524,157570.1719,157570.1719,0.0],["1994-03-08",157570.1719,164732.4524,157570.1719,157570.1719,0.0],["1994-03-09",153989.0319,161151.3125,150407.8917,161151.3125,0.0],["1994-03-10",153989.0316,164732.4524,143245.6108,157570.1719,0.0],["1994-03-11",150407.9062,150407.9062,136083.3438,136083.3438,0.0],["1994-03-14",136083.3438,143245.625,136083.3438,136083.3438,0.0],["1994-03-15",143245.6094,150407.8898,143245.6094,143245.6094,0.0],["1994-03-16",143245.6101,157570.1711,143245.6101,150407.8906,0.0],["1994-03-17",164732.4508,164732.4508,143245.6094,143245.6094,0.0],["1994-03-18",143245.6094,150407.8898,143245.6094,143245.6094,0.0],["1994-03-21",146826.7496,146826.7496,143245.6094,143245.6094,0.0],["1994-03-22",143245.6094,146826.7496,136083.3289,143245.6094,0.0],["1994-03-23",143245.6094,143245.6094,143245.6094,143245.6094,0.0],["1994-03-24",150407.9062,150407.9062,136083.3438,136083.3438,0.0],["1994-03-25",136083.3289,143245.6094,136083.3289,143245.6094,0.0],["1994-03-28",136083.3438,136083.3438,136083.3438,136083.3438,0.0],["1994-03-29",136083.3438,136083.3438,128921.0625,136083.3438,0.0],["1994-03-30",128921.0547,143245.6163,128921.0547,128921.0547,0.0],["1994-03-31",128921.0542,128921.0542,121758.7734,121758.7734,0.0],["1994-04-04",107434.2112,114596.4919,107434.2112,111015.3516,0.0],["1994-04-05",114596.4926,121758.7734,114596.4926,121758.7734,0.0],["1994-04-06",121758.7734,121758.7734,118177.633,121758.7734,0.0],["1994-04-07",121758.7739,136083.3355,114596.4931,128921.0547,0.0],["1994-04-08",128921.0547,143245.6163,128921.0547,128921.0547,0.0],["1994-04-11",128921.0547,128921.0547,128921.0547,128921.0547,0.0],["1994-04-12",128921.0542,128921.0542,121758.7734,121758.7734,0.0],["1994-04-13",114596.4922,114596.4922,114596.4922,114596.4922,0.0],["1994-04-14",114596.4917,114596.4917,107434.2109,107434.2109,0.0],["1994-04-15",107434.2114,114596.4922,107434.2114,114596.4922,0.0],["1994-04-18",114596.4904,114596.4904,93109.6484,93109.6484,0.0],["1994-04-19",114596.4904,114596.4904,93109.6484,93109.6484,0.0],["1994-04-20",114596.4922,114596.4922,93109.6499,114596.4922,0.0],["1994-04-21",107434.2109,107434.2109,107434.2109,107434.2109,0.0],["1994-04-22",93109.6484,93109.6484,93109.6484,93109.6484,0.0],["1994-04-25",93109.6495,107434.2109,93109.6495,107434.2109,0.0],["1994-04-26",114596.4922,114596.4922,114596.4922,114596.4922,0.0],["1994-04-28",114596.4922,114596.4922,114596.4922,114596.4922,0.0],["1994-04-29",114596.4911,114596.4911,100271.9297,100271.9297,0.0],["1994-05-02",100271.9297,100271.9297,100271.9297,100271.9297,0.0],["1994-05-03",100271.9297,100271.9297,100271.9297,100271.9297,0.0],["1994-05-04",100271.9311,121758.7734,100271.9311,121758.7734,0.0],["1994-05-05",107434.2109,121758.7724,100271.9302,107434.2109,0.0],["1994-05-06",107434.2104,107434.2104,100271.9297,100271.9297,0.0],["1994-05-09",114596.4911,114596.4911,100271.9297,100271.9297,0.0],["1994-05-10",114596.4911,114596.4911,100271.9297,100271.9297,0.0],["1994-05-11",100271.9297,100271.9297,100271.9297,100271.9297,0.0],["1994-05-12",114596.4922,114596.4922,107434.2114,114596.4922,0.0],["1994-05-13",100271.9297,114596.4911,100271.9297,100271.9297,1.0],["1994-05-16",114596.4922,114596.4922,114596.4922,114596.4922,0.0],["1994-05-17",114596.4922,128921.0537,114596.4922,114596.4922,1.0],["1994-05-18",121758.7729,121758.7729,114596.4922,114596.4922,0.0],["1994-05-19",114596.4922,114596.4922,107434.2114,114596.4922,0.0],["1994-05-20",114596.4926,121758.7734,114596.4926,121758.7734,0.0],["1994-05-23",114596.4917,114596.4917,107434.2109,107434.2109,0.0],["1994-05-24",107434.2109,107434.2109,107434.2109,107434.2109,0.0],["1994-05-25",107434.2122,128921.0547,107434.2122,128921.0547,0.0],["1994-05-26",114596.4922,114596.4922,114596.4922,114596.4922,0.0],["1994-05-27",118177.6326,118177.6326,114596.4922,114596.4922,0.0],["1994-05-31",121758.7734,121758.7734,114596.4926,121758.7734,0.0],["1994-06-01",114596.4922,114596.4922,114596.4922,114596.4922,0.0],["1994-06-02",114596.4922,114596.4922,114596.4922,114596.4922,0.0],["1994-06-03",114596.4926,121758.7734,114596.4926,121758.7734,0.0],["1994-06-06",121758.7734,121758.7734,121758.7734,121758.7734,0.0],["1994-06-07",114596.4922,114596.4922,114596.4922,114596.4922,0.0],["1994-06-08",114596.4922,121758.7729,114596.4922,114596.4922,0.0],["1994-06-09",114596.4917,114596.4917,107434.2109,107434.2109,0.0],["1994-06-10",107434.2109,107434.2109,107434.2109,107434.2109,0.0],["1994-06-13",121758.7724,121758.7724,107434.2109,107434.2109,0.0],["1994-06-14",107434.2109,107434.2109,107434.2109,107434.2109,0.0],["1994-06-15",121758.7724,121758.7724,107434.2109,107434.2109,0.0],["1994-06-16",114596.4922,121758.7729,114596.4922,114596.4922,0.0],["1994-06-17",114596.4922,114596.4922,114596.4922,114596.4922,0.0],["1994-06-20",114596.4922,118177.6326,114596.4922,114596.4922,0.0],["1994-06-21",114596.4924,121758.7732,114596.4924,118177.6328,0.0],["1994-06-22",107434.2112,114596.4919,107434.2112,111015.3516,0.0],["1994-06-23",107434.2097,114596.4904,93109.6484,93109.6484,1.0],["1994-06-24",93109.6484,93109.6484,93109.6484,93109.6484,0.0],["1994-06-27",93109.6495,107434.2109,93109.6495,107434.2109,0.0],["1994-06-28",100271.9297,100271.9297,100271.9297,100271.9297,0.0],["1994-06-29",100271.9291,100271.9291,93109.6484,93109.6484,0.0],["1994-06-30",93109.649,100271.9297,93109.649,100271.9297,0.0],["1994-07-01",100271.9297,100271.9297,100271.9297,100271.9297,0.0],["1994-07-05",100271.9297,100271.9297,100271.9297,100271.9297,0.0],["1994-07-06",96690.7893,100271.9297,96690.7893,100271.9297,0.0],["1994-07-07",103853.0694,107434.2097,93109.6484,93109.6484,0.0],["1994-07-08",100271.9291,100271.9291,93109.6484,93109.6484,0.0],["1994-07-11",93109.6484,93109.6484,93109.6484,93109.6484,0.0],["1994-07-12",93109.6484,93109.6484,93109.6484,93109.6484,0.0],["1994-07-13",100271.9307,114596.4922,100271.9307,114596.4922,0.0],["1994-07-14",114596.4917,114596.4917,107434.2109,107434.2109,0.0],["1994-07-15",100271.9297,100271.9297,100271.9297,100271.9297,0.0],["1994-07-18",107434.2104,107434.2104,100271.9297,100271.9297,0.0],["1994-07-19",100271.9291,100271.9291,85947.3678,93109.6484,0.0],["1994-07-20",93109.6506,93109.6506,64460.5273,64460.5273,0.0],["1994-07-21",64460.5249,85947.3665,64460.5249,78785.0859,0.0],["1994-07-22",71622.806,85947.3672,71622.806,85947.3672,0.0],["1994-07-25",71622.8047,71622.8047,71622.8047,71622.8047,0.0],["1994-07-26",78785.0871,93109.6484,78785.0871,93109.6484,1.0],["1994-07-27",93109.6484,100271.9291,85947.3678,93109.6484,0.0],["1994-07-28",100271.9291,100271.9291,93109.6484,93109.6484,0.0],["1994-07-29",100271.9297,107434.2104,93109.649,100271.9297,0.0],["1994-08-01",100271.9297,107434.2104,93109.649,100271.9297,0.0],["1994-08-02",114596.4922,114596.4922,107434.2114,114596.4922,0.0],["1994-08-03",107434.2119,121758.7734,107434.2119,121758.7734,0.0],["1994-08-04",128921.0547,128921.0547,107434.2122,128921.0547,0.0],["1994-08-05",111015.3513,111015.3513,107434.2109,107434.2109,0.0],["1994-08-08",128921.0537,128921.0537,111015.3518,114596.4922,0.0],["1994-08-09",121758.7729,128921.0537,114596.4922,114596.4922,0.0],["1994-08-10",114596.4922,114596.4922,114596.4922,114596.4922,0.0],["1994-08-11",107434.2104,107434.2104,100271.9297,100271.9297,0.0],["1994-08-12",100271.9297,100271.9297,100271.9297,100271.9297,0.0],["1994-08-15",100271.9297,100271.9297,100271.9297,100271.9297,0.0],["1994-08-16",100271.9297,100271.9297,100271.9297,100271.9297,0.0],["1994-08-17",100271.9297,100271.9297,96690.7893,100271.9297,0.0],["1994-08-18",93109.649,100271.9297,93109.649,100271.9297,0.0],["1994-08-19",107434.2097,107434.2097,93109.6484,93109.6484,0.0],["1994-08-22",93109.6484,93109.6484,93109.6484,93109.6484,0.0],["1994-08-23",93109.6484,93109.6484,93109.6484,93109.6484,0.0],["1994-08-24",93109.6484,93109.6484,93109.6484,93109.6484,0.0],["1994-08-25",93109.6499,114596.4922,93109.6499,114596.4922,0.0],["1994-08-26",100271.9297,114596.4911,100271.9297,100271.9297,0.0],["1994-08-29",114596.4922,114596.4922,100271.9307,114596.4922,0.0],["1994-08-30",100271.9307,114596.4922,100271.9307,114596.4922,0.0],["1994-08-31",114596.4911,114596.4911,100271.9297,100271.9297,0.0],["1994-09-01",100271.9302,107434.2109,100271.9302,107434.2109,0.0],["1994-09-02",107434.2109,107434.2109,107434.2109,107434.2109,0.0],["1994-09-06",100271.9297,100271.9297,100271.9297,100271.9297,0.0],["1994-09-07",114596.4911,114596.4911,100271.9297,100271.9297,0.0],["1994-09-08",114596.4911,114596.4911,100271.9297,100271.9297,0.0],["1994-09-09",100271.9284,100271.9284,85947.3672,85947.3672,0.0],["1994-09-12",85947.3668,85947.3668,64460.5251,82366.2266,1.0],["1994-09-13",64460.5246,78785.0856,64460.5246,75203.9453,1.0],["1994-09-14",71622.8054,85947.3665,71622.8054,78785.0859,0.0],["1994-09-15",78785.0859,78785.0859,78785.0859,78785.0859,0.0],["1994-09-16",75203.9457,85947.3665,75203.9457,78785.0859,0.0],["1994-09-19",85947.3672,85947.3672,78785.0866,85947.3672,0.0],["1994-09-20",78785.0859,85947.3665,78785.0859,78785.0859,0.0],["1994-09-21",75203.9468,93109.6484,75203.9468,93109.6484,3.0],["1994-09-22",78785.0871,93109.6484,78785.0871,93109.6484,0.0],["1994-09-23",82366.2266,93109.6474,82366.2266,82366.2266,0.0],["1994-09-26",82366.2266,85947.3668,82366.2266,82366.2266,0.0],["1994-09-27",82366.2266,82366.2266,82366.2266,82366.2266,0.0],["1994-09-28",78785.0859,78785.0859,78785.0859,78785.0859,0.0],["1994-09-29",78785.0859,78785.0859,78785.0859,78785.0859,0.0],["1994-09-30",78785.0859,78785.0859,78785.0859,78785.0859,0.0],["1994-10-03",78785.0859,78785.0859,71622.8054,78785.0859,0.0],["1994-10-04",78785.0852,78785.0852,57298.2438,71622.8047,0.0],["1994-10-05",64460.5312,68041.6719,64460.5312,68041.6719,0.0],["1994-10-06",60879.3865,64460.5269,57298.2461,57298.2461,0.0],["1994-10-07",64460.5262,64460.5262,50135.9648,50135.9648,0.0],["1994-10-10",50135.9651,57298.2458,50135.9651,53717.1055,0.0],["1994-10-11",50135.9648,50135.9648,50135.9648,50135.9648,0.0],["1994-10-12",50135.9648,57298.2455,50135.9648,50135.9648,0.0],["1994-10-13",50135.9648,57298.2455,50135.9648,50135.9648,0.0],["1994-10-14",57298.2461,57298.2461,53717.1057,57298.2461,0.0],["1994-10-17",50135.9657,64460.5273,50135.9657,64460.5273,0.0],["1994-10-18",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1994-10-19",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1994-10-20",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1994-10-21",64460.5272,64460.5272,62669.957,62669.957,0.0],["1994-10-24",57298.2465,64460.5273,57298.2465,64460.5273,0.0],["1994-10-25",64460.5269,64460.5269,57298.2461,57298.2461,0.0],["1994-10-26",64460.5242,71622.8047,64460.5242,71622.8047,0.0],["1994-10-27",64460.5242,78785.0852,64460.5242,71622.8047,0.0],["1994-10-28",71622.8054,78785.0859,71622.8054,78785.0859,0.0],["1994-10-31",71622.8051,75203.9453,71622.8051,75203.9453,0.0],["1994-11-01",71622.8047,71622.8047,71622.8047,71622.8047,0.0],["1994-11-02",64460.5273,64460.5273,64460.5273,64460.5273,0.0],["1994-11-03",64460.5273,64460.5273,64460.5273,64460.5273,0.0],["1994-11-04",64460.5273,64460.5273,64460.5273,64460.5273,0.0],["1994-11-07",60879.3869,64460.5273,60879.3869,64460.5273,0.0],["1994-11-08",60879.3867,60879.3867,60879.3867,60879.3867,0.0],["1994-11-09",60879.3867,60879.3867,60879.3867,60879.3867,0.0],["1994-11-10",60879.3867,60879.3867,60879.3867,60879.3867,0.0],["1994-11-11",60879.3865,60879.3865,53717.1057,57298.2461,0.0],["1994-11-14",53717.1055,53717.1055,53717.1055,53717.1055,0.0],["1994-11-15",53717.1057,57298.2461,53717.1057,57298.2461,0.0],["1994-11-16",57298.2463,60879.3867,57298.2463,60879.3867,0.0],["1994-11-17",64460.5273,64460.5273,50135.9657,64460.5273,1.0],["1994-11-18",64460.5271,68041.6675,60879.3867,60879.3867,0.0],["1994-11-21",60879.3869,64460.5273,60879.3869,64460.5273,0.0],["1994-11-22",60879.3867,60879.3867,60879.3867,60879.3867,0.0],["1994-11-23",62669.9571,64460.5273,60879.3869,64460.5273,0.0],["1994-11-25",64460.5273,64460.5273,64460.5273,64460.5273,0.0],["1994-11-28",64460.5312,68041.6719,60879.3906,68041.6719,1.0],["1994-11-29",71622.8054,82366.2262,68041.6651,78785.0859,0.0],["1994-11-30",71622.8047,71622.8047,71622.8047,71622.8047,0.0],["1994-12-01",71622.8082,78785.089,64460.5273,64460.5273,0.0],["1994-12-02",71622.8076,71622.8076,57298.2461,57298.2461,0.0],["1994-12-05",57298.2461,71622.8076,57298.2461,57298.2461,0.0],["1994-12-06",60879.3867,60879.3867,60879.3867,60879.3867,0.0],["1994-12-07",60879.3867,60879.3867,60879.3867,60879.3867,0.0],["1994-12-08",60879.3867,60879.3867,60879.3867,60879.3867,0.0],["1994-12-09",60879.3865,64460.5269,57298.2461,57298.2461,0.0],["1994-12-12",64460.5269,64460.5269,57298.2461,57298.2461,0.0],["1994-12-13",57298.2461,64460.5269,57298.2461,57298.2461,0.0],["1994-12-14",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1994-12-15",57298.2458,57298.2458,53717.1055,53717.1055,1.0],["1994-12-16",53717.1059,60879.3867,53717.1059,60879.3867,0.0],["1994-12-19",57298.2463,64460.5271,57298.2463,60879.3867,0.0],["1994-12-20",60879.3867,60879.3867,60879.3867,60879.3867,0.0],["1994-12-21",60879.3865,68041.6672,57298.2461,57298.2461,0.0],["1994-12-22",57298.2463,60879.3867,57298.2463,60879.3867,1.0],["1994-12-23",57298.2463,64460.5271,57298.2463,60879.3867,0.0],["1994-12-27",57298.2461,64460.5269,53717.1057,57298.2461,1.0],["1994-12-28",57298.2461,64460.5269,57298.2461,57298.2461,1.0],["1994-12-29",57298.2463,60879.3867,57298.2463,60879.3867,1.0],["1994-12-30",60879.3869,71622.8082,60879.3869,64460.5273,1.0],["1995-01-03",71622.8125,78785.0938,64460.5312,68041.6719,0.0],["1995-01-04",68041.6651,78785.0859,68041.6651,78785.0859,0.0],["1995-01-05",78785.0859,78785.0859,78785.0859,78785.0859,0.0],["1995-01-06",78785.0859,82366.2262,78785.0859,78785.0859,0.0],["1995-01-09",78785.0866,85947.3672,75203.9463,85947.3672,0.0],["1995-01-10",75203.9453,75203.9453,75203.9453,75203.9453,0.0],["1995-01-11",75203.9457,85947.3665,75203.9457,78785.0859,0.0],["1995-01-12",82366.2262,82366.2262,75203.9457,78785.0859,0.0],["1995-01-13",85947.3665,85947.3665,78785.0859,78785.0859,0.0],["1995-01-16",85947.3668,85947.3668,82366.2266,82366.2266,0.0],["1995-01-17",82366.2269,85947.3672,82366.2269,85947.3672,0.0],["1995-01-18",85947.3672,85947.3672,82366.2269,85947.3672,0.0],["1995-01-19",89528.5067,89528.5067,78785.0859,78785.0859,0.0],["1995-01-20",82366.2266,85947.3668,78785.0863,82366.2266,0.0],["1995-01-23",82366.2262,82366.2262,78785.0859,78785.0859,0.0],["1995-01-24",78785.0859,85947.3665,78785.0859,78785.0859,0.0],["1995-01-25",85947.3672,85947.3672,85947.3672,85947.3672,0.0],["1995-01-26",78785.0859,78785.0859,78785.0859,78785.0859,0.0],["1995-01-27",85947.3668,85947.3668,82366.2266,82366.2266,0.0],["1995-01-30",82366.2266,82366.2266,82366.2266,82366.2266,0.0],["1995-01-31",78785.0859,85947.3665,78785.0859,78785.0859,0.0],["1995-02-01",85947.3661,85947.3661,71622.8051,75203.9453,0.0],["1995-02-02",71622.8054,78785.0859,71622.8054,78785.0859,0.0],["1995-02-03",78785.0866,85947.3672,75203.9463,85947.3672,0.0],["1995-02-06",93109.6474,93109.6474,78785.0863,82366.2266,0.0],["1995-02-07",93109.6474,93109.6474,82366.2266,82366.2266,0.0],["1995-02-08",82366.2266,93109.6474,82366.2266,82366.2266,0.0],["1995-02-09",82366.2266,85947.3668,82366.2266,82366.2266,0.0],["1995-02-10",85947.3672,85947.3672,85947.3672,85947.3672,0.0],["1995-02-13",96690.7881,96690.7881,85947.3672,85947.3672,0.0],["1995-02-14",85947.3672,85947.3672,85947.3672,85947.3672,0.0],["1995-02-15",85947.3672,85947.3672,85947.3672,85947.3672,0.0],["1995-02-16",85947.3681,96690.7891,85947.3681,96690.7891,0.0],["1995-02-17",96690.7881,96690.7881,85947.3672,85947.3672,0.0],["1995-02-21",85947.3672,89528.5075,85947.3672,85947.3672,0.0],["1995-02-22",82366.2266,82366.2266,82366.2266,82366.2266,0.0],["1995-02-23",96690.7877,96690.7877,82366.2266,82366.2266,0.0],["1995-02-24",96690.7877,96690.7877,82366.2266,82366.2266,0.0],["1995-02-27",78785.0866,85947.3672,78785.0866,85947.3672,0.0],["1995-02-28",78785.0866,85947.3672,78785.0866,85947.3672,0.0],["1995-03-01",78785.0866,85947.3672,78785.0866,85947.3672,0.0],["1995-03-02",78785.0876,100271.9297,78785.0876,100271.9297,0.0],["1995-03-03",85947.3665,100271.9276,78785.0859,78785.0859,0.0],["1995-03-06",100271.9297,100271.9297,100271.9297,100271.9297,0.0],["1995-03-07",78785.0859,78785.0859,78785.0859,78785.0859,0.0],["1995-03-08",78785.0859,85947.3665,78785.0859,78785.0859,0.0],["1995-03-09",78785.0859,78785.0859,78785.0859,78785.0859,0.0],["1995-03-10",78785.0871,93109.6484,78785.0871,93109.6484,0.0],["1995-03-13",78785.0859,78785.0859,78785.0859,78785.0859,0.0],["1995-03-14",71622.8082,85947.3698,64460.5273,64460.5273,0.0],["1995-03-15",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1995-03-16",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1995-03-17",57298.2465,64460.5273,57298.2465,64460.5273,0.0],["1995-03-20",64460.5273,64460.5273,64460.5273,64460.5273,0.0],["1995-03-21",64460.5242,71622.8047,64460.5242,71622.8047,0.0],["1995-03-22",64460.5242,71622.8047,64460.5242,71622.8047,0.0],["1995-03-23",64460.5273,71622.8082,64460.5273,64460.5273,0.0],["1995-03-24",64460.5262,64460.5262,50135.9648,50135.9648,1.0],["1995-03-27",50135.9648,50135.9648,50135.9648,50135.9648,0.0],["1995-03-28",50135.9648,50135.9648,50135.9648,50135.9648,0.0],["1995-03-29",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1995-03-30",50135.9653,57298.2461,50135.9653,57298.2461,0.0],["1995-03-31",50135.9648,57298.2455,50135.9648,50135.9648,0.0],["1995-04-03",57298.2455,57298.2455,50135.9648,50135.9648,1.0],["1995-04-04",50135.9648,50135.9648,50135.9648,50135.9648,0.0],["1995-04-05",50135.9655,60879.3867,50135.9655,60879.3867,0.0],["1995-04-06",57298.2463,60879.3867,57298.2463,60879.3867,0.0],["1995-04-07",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1995-04-10",60879.3865,60879.3865,57298.2461,57298.2461,0.0],["1995-04-11",57298.2458,60879.3862,50135.9651,53717.1055,0.0],["1995-04-12",53717.1057,64460.5269,53717.1057,57298.2461,0.0],["1995-04-13",57298.2465,64460.5273,57298.2465,64460.5273,0.0],["1995-04-17",64460.5273,64460.5273,57298.2465,64460.5273,0.0],["1995-04-18",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1995-04-19",64460.5269,64460.5269,57298.2461,57298.2461,0.0],["1995-04-20",57298.2463,60879.3867,57298.2463,60879.3867,0.0],["1995-04-21",71622.8076,71622.8076,57298.2461,57298.2461,0.0],["1995-04-24",71622.8076,71622.8076,57298.2461,57298.2461,0.0],["1995-04-25",57298.2438,71622.8047,57298.2438,71622.8047,0.0],["1995-04-26",71622.8076,71622.8076,57298.2461,57298.2461,0.0],["1995-04-27",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1995-04-28",71622.8069,71622.8069,28649.1228,50135.9648,0.0],["1995-05-01",57298.2465,64460.5273,50135.9657,64460.5273,0.0],["1995-05-02",53717.1055,64460.5266,53717.1055,53717.1055,0.0],["1995-05-03",57298.2461,57298.2461,50135.9653,57298.2461,0.0],["1995-05-04",50135.9648,50135.9648,50135.9648,50135.9648,0.0],["1995-05-05",50135.9648,57298.2455,50135.9648,50135.9648,0.0],["1995-05-08",50135.9648,50135.9648,50135.9648,50135.9648,0.0],["1995-05-09",50135.9648,50135.9648,50135.9648,50135.9648,0.0],["1995-05-10",50135.9648,50135.9648,50135.9648,50135.9648,0.0],["1995-05-11",50135.9648,57298.2455,50135.9648,50135.9648,0.0],["1995-05-12",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1995-05-15",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1995-05-16",42973.6828,42973.6828,35811.4023,35811.4023,0.0],["1995-05-17",28649.123,28649.123,28649.123,28649.123,0.0],["1995-05-18",28649.123,28649.123,28649.123,28649.123,0.0],["1995-05-19",28649.1219,35811.4023,28649.1219,35811.4023,0.0],["1995-05-22",42973.6849,42973.6849,28649.1233,32230.2637,0.0],["1995-05-23",35811.4023,35811.4023,35811.4023,35811.4023,0.0],["1995-05-24",35811.4023,35811.4023,35811.4023,35811.4023,0.0],["1995-05-25",35811.4027,39392.543,35811.4027,39392.543,0.0],["1995-05-26",32230.2637,32230.2637,32230.2637,32230.2637,0.0],["1995-05-30",32230.2631,35811.4035,25067.9824,25067.9824,0.0],["1995-05-31",25067.9827,28649.123,25067.9827,28649.123,0.0],["1995-06-01",17905.7012,17905.7012,17905.7012,17905.7012,0.0],["1995-06-02",17905.7012,17905.7012,17905.7012,17905.7012,0.0],["1995-06-05",17905.7012,17905.7012,17905.7012,17905.7012,0.0],["1995-06-06",17905.7019,28649.123,17905.7019,28649.123,0.0],["1995-06-07",17905.7015,28649.1224,10743.4209,10743.4209,0.0],["1995-06-08",10743.4211,25067.9827,10743.4211,14324.5615,0.0],["1995-06-09",14324.5615,14324.5615,14324.5615,14324.5615,0.0],["1995-06-12",10743.421,25067.9824,10743.421,25067.9824,0.0],["1995-06-13",21486.8423,35811.4038,21486.8423,28649.123,0.0],["1995-06-14",28649.1224,50135.9642,28649.1224,42973.6836,1.0],["1995-06-15",42973.6828,42973.6828,35811.4023,35811.4023,0.0],["1995-06-16",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1995-06-19",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1995-06-20",42973.6842,50135.9648,39392.5438,50135.9648,1.0],["1995-06-21",57298.2455,57298.2455,50135.9648,50135.9648,0.0],["1995-06-22",46554.8253,78785.089,46554.8253,64460.5273,1.0],["1995-06-23",64460.5273,71622.8082,64460.5273,64460.5273,0.0],["1995-06-26",78785.0852,78785.0852,64460.5242,71622.8047,0.0],["1995-06-27",78785.089,78785.089,64460.5273,64460.5273,0.0],["1995-06-28",64460.5273,71622.8082,64460.5273,64460.5273,1.0],["1995-06-29",71622.8047,71622.8047,71622.8047,71622.8047,0.0],["1995-06-30",71622.8047,71622.8047,71622.8047,71622.8047,0.0],["1995-07-03",71622.8047,71622.8047,71622.8047,71622.8047,0.0],["1995-07-05",64460.5273,64460.5273,64460.5273,64460.5273,0.0],["1995-07-06",64460.5273,64460.5273,64460.5273,64460.5273,0.0],["1995-07-07",64460.5273,64460.5273,64460.5273,64460.5273,0.0],["1995-07-10",64460.5273,68041.6678,64460.5273,64460.5273,1.0],["1995-07-11",64460.5273,64460.5273,64460.5273,64460.5273,0.0],["1995-07-12",64460.5242,71622.8047,64460.5242,71622.8047,0.0],["1995-07-13",64460.5312,68041.6719,64460.5312,68041.6719,0.0],["1995-07-14",68041.6648,75203.9453,68041.6648,75203.9453,0.0],["1995-07-17",68041.6645,71622.8047,68041.6645,71622.8047,0.0],["1995-07-18",68041.6645,71622.8047,68041.6645,71622.8047,0.0],["1995-07-19",75203.9449,75203.9449,60879.384,71622.8047,0.0],["1995-07-20",71622.8047,71622.8047,71622.8047,71622.8047,0.0],["1995-07-21",64460.5273,64460.5273,64460.5273,64460.5273,0.0],["1995-07-24",64460.5273,64460.5273,64460.5273,64460.5273,0.0],["1995-07-25",64460.5273,64460.5273,64460.5273,64460.5273,0.0],["1995-07-26",64460.5273,64460.5273,64460.5273,64460.5273,0.0],["1995-07-27",64460.5273,64460.5273,64460.5273,64460.5273,0.0],["1995-07-28",64460.5273,64460.5273,64460.5273,64460.5273,0.0],["1995-07-31",64460.5242,71622.8047,57298.2438,71622.8047,1.0],["1995-08-01",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1995-08-02",71622.8076,71622.8076,57298.2461,57298.2461,0.0],["1995-08-03",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1995-08-04",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1995-08-07",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1995-08-08",71622.8076,71622.8076,57298.2461,57298.2461,0.0],["1995-08-09",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1995-08-10",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1995-08-11",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1995-08-14",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1995-08-15",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1995-08-16",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1995-08-17",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1995-08-18",71622.8125,71622.8125,68041.6719,68041.6719,0.0],["1995-08-21",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1995-08-22",42973.6839,64460.5258,42973.6839,46554.8242,0.0],["1995-08-23",42973.6836,46554.8239,42973.6836,42973.6836,0.0],["1995-08-24",42973.6839,46554.8242,42973.6839,46554.8242,0.0],["1995-08-25",46554.825,57298.2461,46554.825,57298.2461,0.0],["1995-08-28",53717.1055,53717.1055,53717.1055,53717.1055,0.0],["1995-08-29",53717.1055,53717.1055,53717.1055,53717.1055,0.0],["1995-08-30",53717.1055,53717.1055,53717.1055,53717.1055,0.0],["1995-08-31",53717.1055,53717.1055,53717.1055,53717.1055,0.0],["1995-09-01",46554.8242,46554.8242,46554.8242,46554.8242,0.0],["1995-09-05",46554.8242,46554.8242,46554.8242,46554.8242,0.0],["1995-09-06",46554.8242,50135.9645,46554.8242,46554.8242,0.0],["1995-09-07",46554.8239,46554.8239,42973.6836,42973.6836,1.0],["1995-09-08",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1995-09-11",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1995-09-12",42973.6836,42973.6836,42973.6836,42973.6836,1.0],["1995-09-13",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1995-09-14",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1995-09-15",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1995-09-18",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1995-09-19",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1995-09-20",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1995-09-21",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1995-09-22",42973.6832,46554.8235,39392.543,39392.543,0.0],["1995-09-25",39392.543,39392.543,39392.543,39392.543,0.0],["1995-09-26",39392.5436,46554.8242,39392.5436,46554.8242,0.0],["1995-09-27",39392.543,39392.543,39392.543,39392.543,0.0],["1995-09-28",39392.543,39392.543,39392.543,39392.543,0.0],["1995-09-29",39392.543,39392.543,39392.543,39392.543,0.0],["1995-10-02",39392.543,39392.543,39392.543,39392.543,0.0],["1995-10-03",39392.543,42973.6832,39392.543,39392.543,0.0],["1995-10-04",39392.543,39392.543,39392.543,39392.543,0.0],["1995-10-05",39392.543,39392.543,39392.543,39392.543,0.0],["1995-10-06",35811.4032,46554.8242,35811.4032,46554.8242,0.0],["1995-10-09",35811.4023,35811.4023,35811.4023,35811.4023,0.0],["1995-10-10",42973.6828,42973.6828,35811.4023,35811.4023,0.0],["1995-10-11",35811.4023,35811.4023,35811.4023,35811.4023,0.0],["1995-10-12",35811.4023,39392.5426,35811.4023,35811.4023,0.0],["1995-10-13",35811.4032,46554.8242,35811.4032,46554.8242,0.0],["1995-10-16",35811.4032,46554.8242,35811.4032,46554.8242,0.0],["1995-10-17",35811.4023,35811.4023,35811.4023,35811.4023,0.0],["1995-10-18",35811.4023,35811.4023,35811.4023,35811.4023,0.0],["1995-10-19",35811.4038,42973.6846,28649.123,28649.123,1.0],["1995-10-20",28649.123,35811.4038,28649.123,28649.123,0.0],["1995-10-23",28649.123,28649.123,28649.123,28649.123,0.0],["1995-10-24",28649.123,28649.123,28649.123,28649.123,0.0],["1995-10-25",28649.123,28649.123,28649.123,28649.123,0.0],["1995-10-26",28649.123,28649.123,28649.123,28649.123,0.0],["1995-10-27",28649.123,28649.123,28649.123,28649.123,0.0],["1995-10-30",28649.123,39392.5442,28649.123,28649.123,3.0],["1995-10-31",28649.1224,42973.6836,28649.1224,42973.6836,2.0],["1995-11-01",42973.6847,64460.5271,42973.6847,60879.3867,1.0],["1995-11-02",53717.1061,64460.5273,53717.1061,64460.5273,0.0],["1995-11-03",64460.5269,64460.5269,57298.2461,57298.2461,0.0],["1995-11-06",53717.1059,60879.3867,53717.1059,60879.3867,0.0],["1995-11-07",53717.1055,53717.1055,53717.1055,53717.1055,0.0],["1995-11-08",53717.1055,53717.1055,53717.1055,53717.1055,0.0],["1995-11-09",53717.1055,53717.1055,53717.1055,53717.1055,1.0],["1995-11-10",57298.2461,60879.3865,57298.2461,57298.2461,0.0],["1995-11-13",53717.1059,60879.3867,53717.1059,60879.3867,0.0],["1995-11-14",53717.1058,59088.8164,53717.1058,59088.8164,3.0],["1995-11-15",53717.1055,53717.1055,53717.1055,53717.1055,0.0],["1995-11-16",53717.1058,60879.3866,53717.1058,59088.8164,0.0],["1995-11-17",57298.2465,71622.8082,57298.2465,64460.5273,3.0],["1995-11-20",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1995-11-21",57298.2455,57298.2455,50135.9648,50135.9648,1.0],["1995-11-22",50135.9648,50135.9648,50135.9648,50135.9648,0.0],["1995-11-24",50135.9648,50135.9648,50135.9648,50135.9648,0.0],["1995-11-27",50135.9653,57298.2461,50135.9653,57298.2461,0.0],["1995-11-28",50135.9642,55507.6746,42973.6836,42973.6836,1.0],["1995-11-29",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1995-11-30",42973.6836,42973.6836,42973.6836,42973.6836,1.0],["1995-12-01",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1995-12-04",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1995-12-05",42973.6846,57298.2461,42973.6846,57298.2461,1.0],["1995-12-06",53717.1061,64460.5273,53717.1061,64460.5273,1.0],["1995-12-07",64460.5254,85947.3672,64460.5254,85947.3672,1.0],["1995-12-08",85947.3678,100271.9291,85947.3678,93109.6484,1.0],["1995-12-11",96690.7877,96690.7877,82366.2266,82366.2266,1.0],["1995-12-12",85947.3678,93109.6484,85947.3678,93109.6484,1.0],["1995-12-13",89528.5084,100271.9294,85947.3681,96690.7891,3.0],["1995-12-14",103853.07,103853.07,96690.7893,100271.9297,0.0],["1995-12-15",96690.7891,103853.0697,89528.5084,96690.7891,1.0],["1995-12-18",89528.5063,89528.5063,75203.9453,75203.9453,2.0],["1995-12-19",75203.9453,78785.0856,75203.9453,75203.9453,0.0],["1995-12-20",75203.946,82366.2266,75203.946,82366.2266,1.0],["1995-12-21",85947.3678,100271.9291,82366.2275,93109.6484,1.0],["1995-12-22",96690.7903,114596.4922,96690.7903,114596.4922,2.0],["1995-12-26",114596.4917,114596.4917,96690.7898,107434.2109,1.0],["1995-12-27",107434.2119,125339.9138,96690.7907,121758.7734,1.0],["1995-12-28",123549.3441,128921.0547,121758.7739,128921.0547,1.0],["1995-12-29",121758.7734,128921.0542,121758.7734,121758.7734,0.0],["1996-01-02",121758.7734,121758.7734,121758.7734,121758.7734,0.0],["1996-01-03",121758.7729,121758.7729,111015.3518,114596.4922,2.0],["1996-01-04",114596.4922,121758.7729,107434.2114,114596.4922,0.0],["1996-01-05",114596.5,136083.3438,114596.5,132502.2031,1.0],["1996-01-08",121758.7721,121758.7721,103853.0703,103853.0703,0.0],["1996-01-09",128921.0545,136083.3353,125339.9141,125339.9141,1.0],["1996-01-10",136083.3353,136083.3353,125339.9141,125339.9141,1.0],["1996-01-11",125339.9141,125339.9141,125339.9141,125339.9141,0.0],["1996-01-12",132502.1949,132502.1949,125339.9141,125339.9141,0.0],["1996-01-15",125339.9141,125339.9141,125339.9141,125339.9141,0.0],["1996-01-16",128921.0542,128921.0542,121758.7734,121758.7734,1.0],["1996-01-17",125339.9136,125339.9136,118177.6328,118177.6328,1.0],["1996-01-18",118177.6329,119968.2031,118177.6329,119968.2031,1.0],["1996-01-19",118177.6328,118177.6328,118177.6328,118177.6328,0.0],["1996-01-22",118177.6328,119968.203,118177.6328,118177.6328,0.0],["1996-01-23",118177.6333,125339.9141,118177.6333,125339.9141,0.0],["1996-01-24",125339.9141,125339.9141,125339.9141,125339.9141,0.0],["1996-01-25",128921.0625,143245.625,121758.7812,132502.2031,1.0],["1996-01-26",132502.2031,132502.2031,132502.2031,132502.2031,0.0],["1996-01-29",132502.1951,132502.1951,128921.0547,128921.0547,0.0],["1996-01-30",128921.0625,136083.3438,128921.0625,136083.3438,0.0],["1996-01-31",128921.0547,128921.0547,128921.0547,128921.0547,0.0],["1996-02-01",128921.0547,128921.0547,128921.0547,128921.0547,0.0],["1996-02-02",128921.0547,136083.3355,128921.0547,128921.0547,0.0],["1996-02-05",128921.0547,128921.0547,128921.0547,128921.0547,0.0],["1996-02-06",128921.0547,128921.0547,128921.0547,128921.0547,0.0],["1996-02-07",136083.3438,136083.3438,128921.0625,136083.3438,0.0],["1996-02-08",130711.6201,161151.3125,128921.05,161151.3125,1.0],["1996-02-09",161151.3125,164732.4528,157570.1722,161151.3125,1.0],["1996-02-12",164732.4554,207706.1395,161151.3151,193381.5781,2.0],["1996-02-13",193381.5781,207706.1395,179057.0168,193381.5781,1.0],["1996-02-14",193381.5769,200543.8575,179057.0156,179057.0156,1.0],["1996-02-15",171894.7353,186219.2966,143245.6127,182638.1562,2.0],["1996-02-16",179057.0173,207706.1401,179057.0173,200543.8594,3.0],["1996-02-20",214868.4201,214868.4201,186219.2975,193381.5781,2.0],["1996-02-21",193381.5769,196962.7172,179057.0156,179057.0156,0.0],["1996-02-22",179057.0162,200543.8582,164732.4549,186219.2969,3.0],["1996-02-23",186219.2975,193381.5781,175475.8764,193381.5781,2.0],["1996-02-26",193381.5806,229192.9844,186219.2998,229192.9844,2.0],["1996-02-27",214868.4213,236355.2635,207706.1406,207706.1406,2.0],["1996-02-28",222030.7036,229192.9844,207706.1421,229192.9844,1.0],["1996-02-29",229192.9848,236355.2656,225611.8445,236355.2656,1.0],["1996-03-01",236355.2671,272166.6712,234564.6969,261423.25,3.0],["1996-03-04",268585.5176,297234.6395,268585.5176,286491.2188,3.0],["1996-03-05",297234.6395,297234.6395,282910.0785,286491.2188,2.0],["1996-03-06",290072.3598,293653.5,279328.939,293653.5,1.0],["1996-03-07",300815.7812,311559.202,293653.5007,300815.7812,3.0],["1996-03-08",300815.7805,315140.3415,279328.939,293653.5,1.0],["1996-03-11",286491.2209,307978.0625,286491.2209,307978.0625,0.0],["1996-03-12",286491.2346,307978.0772,286491.2346,290072.375,1.0],["1996-03-13",307978.0602,307978.0602,286491.2188,286491.2188,0.0],["1996-03-14",307978.0593,307978.0593,279328.9375,279328.9375,0.0],["1996-03-15",279328.9375,286491.2179,272166.6571,279328.9375,1.0],["1996-03-18",279328.939,293653.5,265004.378,293653.5,1.0],["1996-03-19",293653.4992,293653.4992,286491.2188,286491.2188,0.0],["1996-03-20",293653.515,293653.515,282910.0938,282910.0938,0.0],["1996-03-21",282910.0933,293653.5146,275747.8125,275747.8125,1.0],["1996-03-22",275747.798,286491.2188,272166.6578,286491.2188,1.0],["1996-03-25",282910.0777,286491.2179,275747.7973,279328.9375,1.0],["1996-03-26",275747.7973,282910.0777,265004.3766,279328.9375,1.0],["1996-03-27",279328.9688,279328.9688,265004.4062,265004.4062,0.0],["1996-03-28",257842.1094,279328.9518,257842.1094,257842.1094,1.0],["1996-03-29",265004.3766,279328.9375,257842.0962,279328.9375,1.0],["1996-04-01",257842.1094,279328.9518,257842.1094,257842.1094,0.0],["1996-04-02",257842.0962,279328.9375,257842.0962,279328.9375,1.0],["1996-04-03",257842.1094,257842.1094,257842.1094,257842.1094,0.0],["1996-04-04",257842.1094,279328.9518,257842.1094,257842.1094,0.0],["1996-04-08",279328.9508,279328.9508,229192.9853,243517.5469,1.0],["1996-04-09",229192.9833,243517.5448,214868.4219,214868.4219,1.0],["1996-04-10",214868.4229,229192.9844,200543.8613,229192.9844,1.0],["1996-04-11",222030.7036,229192.9844,214868.4229,229192.9844,1.0],["1996-04-12",229192.9844,243517.5459,225611.844,229192.9844,1.0],["1996-04-15",250679.8269,250679.8269,232774.125,232774.125,0.0],["1996-04-16",232774.1265,257842.1094,232774.1265,257842.1094,1.0],["1996-04-17",257842.125,265004.4062,250679.8438,265004.4062,1.0],["1996-04-18",265004.378,293653.5,265004.378,293653.5,1.0],["1996-04-19",293653.5312,293653.5312,257842.125,272166.6875,0.0],["1996-04-22",265004.3773,286491.2188,265004.3773,286491.2188,0.0],["1996-04-23",286491.25,286491.25,265004.4062,265004.4062,0.0],["1996-04-24",286491.2188,286491.2188,265004.3773,286491.2188,1.0],["1996-04-25",279328.9383,293653.4992,257842.0969,286491.2188,4.0],["1996-04-26",257842.125,286491.25,257842.125,272166.6875,0.0],["1996-04-29",286491.2179,286491.2179,279328.9375,279328.9375,0.0],["1996-04-30",257842.1094,279328.9518,257842.1094,257842.1094,1.0],["1996-05-01",257842.1094,286491.2326,257842.1094,257842.1094,0.0],["1996-05-02",272166.671,272166.671,257842.1094,257842.1094,0.0],["1996-05-03",272166.671,272166.671,257842.1094,257842.1094,0.0],["1996-05-06",257842.1094,272166.671,257842.1094,257842.1094,0.0],["1996-05-07",257842.1089,257842.1089,250679.8281,250679.8281,0.0],["1996-05-08",257842.1074,257842.1074,214868.4229,229192.9844,0.0],["1996-05-09",214868.4229,229192.9844,214868.4229,229192.9844,0.0],["1996-05-10",229192.9833,229192.9833,214868.4219,214868.4219,1.0],["1996-05-13",214868.4219,243517.5448,214868.4219,214868.4219,1.0],["1996-05-14",229192.9853,243517.5469,214868.4237,243517.5469,1.0],["1996-05-15",239936.406,243517.5464,229192.9848,236355.2656,0.0],["1996-05-16",214868.4219,214868.4219,214868.4219,214868.4219,0.0],["1996-05-17",222030.7038,243517.5462,214868.4231,232774.125,1.0],["1996-05-20",243517.5462,243517.5462,232774.125,232774.125,0.0],["1996-05-21",232774.1248,239936.4055,229192.9844,229192.9844,0.0],["1996-05-22",229192.9839,229192.9839,207706.1416,222030.7031,1.0],["1996-05-23",229192.9855,250679.8279,229192.9855,247098.6875,2.0],["1996-05-24",243517.5473,257842.1089,243517.5473,250679.8281,1.0],["1996-05-28",257842.125,272166.6875,257842.125,265004.4062,1.0],["1996-05-29",261423.2656,279328.9688,261423.2656,272166.6875,1.0],["1996-05-30",265004.4062,275747.8281,265004.4062,265004.4062,0.0],["1996-05-31",265004.3902,265004.3902,257842.1094,257842.1094,0.0],["1996-06-03",250679.8438,265004.4062,250679.8438,265004.4062,0.0],["1996-06-04",265004.3897,265004.3897,250679.8281,250679.8281,0.0],["1996-06-05",250679.8272,254260.9676,236355.2656,236355.2656,0.0],["1996-06-06",236355.2656,236355.2656,236355.2656,236355.2656,0.0],["1996-06-07",236355.2661,243517.5469,229192.9853,243517.5469,0.0],["1996-06-10",239936.405,239936.405,222030.7031,222030.7031,0.0],["1996-06-11",222030.7026,222030.7026,214868.4219,214868.4219,0.0],["1996-06-12",222030.7015,222030.7015,186219.298,200543.8594,2.0],["1996-06-13",200543.8588,204124.9991,193381.5781,193381.5781,1.0],["1996-06-14",207706.1401,207706.1401,200543.8594,200543.8594,0.0],["1996-06-17",200543.8594,214868.4208,200543.8594,200543.8594,1.0],["1996-06-18",207706.1395,207706.1395,193381.5781,193381.5781,3.0],["1996-06-19",193381.5781,204124.9991,193381.5781,193381.5781,0.0],["1996-06-20",193381.5787,200543.8594,193381.5787,200543.8594,1.0],["1996-06-21",193381.5794,211287.2812,193381.5794,211287.2812,0.0],["1996-06-24",207706.1409,222030.7023,207706.1409,211287.2812,1.0],["1996-06-25",211287.281,214868.4213,207706.1406,207706.1406,1.0],["1996-06-26",207706.1395,207706.1395,193381.5781,193381.5781,0.0],["1996-06-27",193381.5781,204124.9991,186219.2975,193381.5781,1.0],["1996-06-28",186219.2969,186219.2969,186219.2969,186219.2969,0.0],["1996-07-01",186219.2975,193381.5781,179057.0168,193381.5781,0.0],["1996-07-02",186219.2969,186219.2969,186219.2969,186219.2969,0.0],["1996-07-03",186219.2972,196962.7182,186219.2972,189800.4375,1.0],["1996-07-05",196962.7188,196962.7188,196962.7188,196962.7188,0.0],["1996-07-08",189800.4375,189800.4375,189800.4375,189800.4375,0.0],["1996-07-09",196962.7175,196962.7175,182638.1562,182638.1562,0.0],["1996-07-10",182638.1553,182638.1553,171894.7344,171894.7344,0.0],["1996-07-11",171894.7321,171894.7321,128921.0491,150407.8906,0.0],["1996-07-12",136083.3285,143245.609,125339.9079,139664.4688,0.0],["1996-07-15",125339.9131,125339.9131,107434.2112,111015.3516,0.0],["1996-07-16",107434.2101,114596.4907,89528.5084,96690.7891,0.0],["1996-07-17",114596.4929,136083.3353,100271.9312,125339.9141,1.0],["1996-07-18",121758.7812,136083.3438,121758.7812,136083.3438,0.0],["1996-07-19",136083.3296,153989.0309,132502.1894,150407.8906,1.0],["1996-07-22",153989.0301,155779.6002,139664.4691,143245.6094,0.0],["1996-07-23",153989.0301,153989.0301,139664.4691,143245.6094,1.0],["1996-07-24",136083.3285,139664.4688,136083.3285,139664.4688,0.0],["1996-07-25",146826.7496,150407.8898,139664.4691,143245.6094,0.0],["1996-07-26",139664.4695,153989.0305,139664.4695,146826.75,1.0],["1996-07-29",146826.7496,153989.0301,143245.6094,143245.6094,0.0],["1996-07-30",143245.6161,150407.8969,121758.7737,125339.9141,1.0],["1996-07-31",128921.0625,132502.2031,128921.0625,132502.2031,0.0],["1996-08-01",128921.0542,143245.6158,121758.7734,121758.7734,0.0],["1996-08-02",136083.335,136083.335,121758.7734,121758.7734,0.0],["1996-08-05",121758.7729,121758.7729,114596.4922,114596.4922,0.0],["1996-08-06",114596.4911,114596.4911,100271.9297,100271.9297,1.0],["1996-08-07",114596.4922,114596.4922,114596.4922,114596.4922,0.0],["1996-08-08",114596.4922,114596.4922,114596.4922,114596.4922,0.0],["1996-08-09",121758.7737,128921.0545,118177.6333,125339.9141,0.0],["1996-08-12",128921.0625,136083.3438,128921.0625,136083.3438,0.0],["1996-08-13",136083.3342,136083.3342,111015.3516,111015.3516,0.0],["1996-08-14",118177.6328,118177.6328,118177.6328,118177.6328,0.0],["1996-08-15",121758.7734,121758.7734,121758.7734,121758.7734,0.0],["1996-08-16",121758.7812,143245.625,121758.7812,136083.3438,1.0],["1996-08-19",136083.3345,136083.3345,114596.4922,114596.4922,0.0],["1996-08-20",132502.1941,132502.1941,114596.4922,114596.4922,0.0],["1996-08-21",114596.4922,136083.3345,114596.4922,114596.4922,0.0],["1996-08-22",114596.4922,114596.4922,114596.4922,114596.4922,0.0],["1996-08-23",121758.7737,128921.0545,121758.7737,125339.9141,0.0],["1996-08-26",121758.7729,121758.7729,114596.4922,114596.4922,0.0],["1996-08-27",114596.4922,114596.4922,114596.4922,114596.4922,0.0],["1996-08-28",114596.4926,121758.7734,114596.4926,121758.7734,0.0],["1996-08-29",114596.4929,125339.9141,114596.4929,125339.9141,1.0],["1996-08-30",128921.0547,128921.0547,128921.0547,128921.0547,0.0],["1996-09-03",121758.7812,136083.3438,121758.7812,136083.3438,0.0],["1996-09-04",136083.3438,139664.4844,132502.2031,132502.2031,0.0],["1996-09-05",132502.1951,132502.1951,121758.7739,128921.0547,0.0],["1996-09-06",121758.7739,128921.0547,121758.7739,128921.0547,0.0],["1996-09-09",128921.0547,132502.1951,125339.9143,128921.0547,0.0],["1996-09-10",132502.2031,136083.3438,125339.9219,132502.2031,0.0],["1996-09-11",125339.9138,125339.9138,121758.7734,121758.7734,0.0],["1996-09-12",121758.7738,128921.0546,118177.6334,127130.4844,1.0],["1996-09-13",125339.9141,125339.9141,125339.9141,125339.9141,0.0],["1996-09-16",125339.9138,128921.0542,121758.7734,121758.7734,0.0],["1996-09-17",121758.768,146826.7496,121758.768,143245.6094,1.0],["1996-09-18",136083.3355,139664.4759,128921.0547,128921.0547,0.0],["1996-09-19",128921.0481,146826.7492,121758.7676,139664.4688,1.0],["1996-09-20",128921.0547,170104.1694,128921.0547,128921.0547,0.0],["1996-09-23",128921.0547,128921.0547,128921.0547,128921.0547,0.0],["1996-09-24",128921.0547,128921.0547,128921.0547,128921.0547,0.0],["1996-09-25",128921.0625,136083.3438,121758.7812,136083.3438,0.0],["1996-09-26",121758.7734,121758.7734,121758.7734,121758.7734,0.0],["1996-09-27",121758.7737,125339.9141,121758.7737,125339.9141,0.0],["1996-09-30",121758.7734,121758.7734,121758.7734,121758.7734,0.0],["1996-10-01",132502.1949,132502.1949,118177.6333,125339.9141,1.0],["1996-10-02",118177.628,146826.75,118177.628,146826.75,1.0],["1996-10-03",150407.8981,157570.179,139664.4769,145036.1875,1.0],["1996-10-04",139664.4695,150407.8902,139664.4695,146826.75,0.0],["1996-10-07",139664.4688,139664.4688,139664.4688,139664.4688,0.0],["1996-10-08",136083.3438,136083.3438,136083.3438,136083.3438,0.0],["1996-10-09",132502.1946,136083.335,121758.7734,121758.7734,0.0],["1996-10-10",121758.7739,128921.0547,114596.4931,128921.0547,0.0],["1996-10-11",136083.3285,139664.4688,128921.0481,139664.4688,0.0],["1996-10-14",128921.0547,136083.3355,128921.0547,128921.0547,0.0],["1996-10-15",132502.2031,132502.2031,132502.2031,132502.2031,0.0],["1996-10-16",132502.2031,136083.3438,132502.2031,136083.3438,0.0],["1996-10-17",132502.2031,139664.4844,132502.2031,136083.3438,0.0],["1996-10-18",139664.4688,143245.609,139664.4688,139664.4688,1.0],["1996-10-21",139664.4688,139664.4688,139664.4688,139664.4688,0.0],["1996-10-22",139664.4844,139664.4844,132502.2031,132502.2031,0.0],["1996-10-23",132502.2031,132502.2031,132502.2031,132502.2031,0.0],["1996-10-24",132502.2031,132502.2031,132502.2031,132502.2031,0.0],["1996-10-25",132502.2031,143245.625,132502.2031,132502.2031,0.0],["1996-10-28",132502.1946,132502.1946,121758.7734,121758.7734,0.0],["1996-10-29",121758.7737,125339.9141,121758.7737,125339.9141,0.0],["1996-10-30",121758.7732,121758.7732,118177.6328,118177.6328,0.0],["1996-10-31",118177.6328,118177.6328,118177.6328,118177.6328,0.0],["1996-11-01",118177.6328,118177.6328,118177.6328,118177.6328,0.0],["1996-11-04",118177.6335,128921.0547,118177.6335,128921.0547,0.0],["1996-11-05",118177.6328,121758.7732,107434.2116,118177.6328,0.0],["1996-11-06",118177.6328,118177.6328,118177.6328,118177.6328,0.0],["1996-11-07",118177.6328,118177.6328,118177.6328,118177.6328,0.0],["1996-11-08",118177.6328,118177.6328,118177.6328,118177.6328,0.0],["1996-11-11",125339.9141,125339.9141,118177.6333,125339.9141,0.0],["1996-11-12",121758.7734,125339.9138,121758.7734,121758.7734,0.0],["1996-11-13",121758.7734,121758.7734,121758.7734,121758.7734,0.0],["1996-11-14",121758.7729,121758.7729,114596.4922,114596.4922,0.0],["1996-11-15",118177.6323,118177.6323,111015.3516,111015.3516,0.0],["1996-11-18",118177.6326,121758.7729,114596.4922,114596.4922,0.0],["1996-11-19",114596.4922,114596.4922,114596.4922,114596.4922,0.0],["1996-11-20",121758.7734,121758.7734,121758.7734,121758.7734,0.0],["1996-11-21",114596.4922,114596.4922,114596.4922,114596.4922,0.0],["1996-11-22",114596.4922,114596.4922,114596.4922,114596.4922,0.0],["1996-11-25",114596.4926,121758.7734,114596.4926,121758.7734,0.0],["1996-11-26",114596.4926,121758.7734,114596.4926,121758.7734,0.0],["1996-11-27",114596.4917,114596.4917,107434.2109,107434.2109,0.0],["1996-11-29",107434.2107,107434.2107,103853.0703,103853.0703,0.0],["1996-12-02",103853.0703,103853.0703,100271.93,103853.0703,0.0],["1996-12-03",103853.071,114596.4922,103853.071,114596.4922,1.0],["1996-12-04",107434.2109,107434.2109,107434.2109,107434.2109,0.0],["1996-12-05",107434.2109,107434.2109,107434.2109,107434.2109,0.0],["1996-12-06",107434.2109,107434.2109,107434.2109,107434.2109,0.0],["1996-12-09",114596.4919,114596.4919,107434.2112,111015.3516,0.0],["1996-12-10",111015.3513,111015.3513,107434.2109,107434.2109,0.0],["1996-12-11",103853.0708,111015.3516,103853.0708,111015.3516,0.0],["1996-12-12",103853.0706,111015.3513,103853.0706,107434.2109,0.0],["1996-12-13",103853.0703,103853.0703,103853.0703,103853.0703,0.0],["1996-12-16",103853.0703,103853.0703,103853.0703,103853.0703,0.0],["1996-12-17",111015.3518,114596.4922,107434.2114,114596.4922,0.0],["1996-12-18",114596.4924,118177.6328,111015.352,118177.6328,1.0],["1996-12-19",114596.4919,114596.4919,111015.3516,111015.3516,0.0],["1996-12-20",114596.4917,114596.4917,107434.2109,107434.2109,0.0],["1996-12-23",107434.2107,107434.2107,103853.0703,103853.0703,0.0],["1996-12-24",103853.0706,107434.2109,103853.0706,107434.2109,0.0],["1996-12-26",103853.0694,103853.0694,85947.3678,93109.6484,1.0],["1996-12-27",85947.3678,100271.9291,85947.3678,93109.6484,0.0],["1996-12-30",93109.6478,93109.6478,85947.3672,85947.3672,0.0],["1996-12-31",85947.3672,96690.7881,85947.3672,85947.3672,0.0],["1997-01-02",85947.3675,93109.6481,85947.3675,89528.5078,1.0],["1997-01-03",93109.6484,93109.6484,93109.6484,93109.6484,0.0],["1997-01-06",89528.5078,89528.5078,89528.5078,89528.5078,0.0],["1997-01-07",93109.6481,93109.6481,89528.5078,89528.5078,0.0],["1997-01-08",96690.7893,100271.9297,96690.7893,100271.9297,0.0],["1997-01-09",100271.9297,100271.9297,100271.9297,100271.9297,0.0],["1997-01-10",107434.2119,125339.9138,107434.2119,121758.7734,1.0],["1997-01-13",121758.7732,121758.7732,114596.4924,118177.6328,1.0],["1997-01-14",121758.7732,121758.7732,118177.6328,118177.6328,0.0],["1997-01-15",111015.3516,111015.3516,111015.3516,111015.3516,0.0],["1997-01-16",111015.3516,111015.3516,111015.3516,111015.3516,0.0],["1997-01-17",111015.3516,111015.3516,111015.3516,111015.3516,0.0],["1997-01-20",111015.3516,111015.3516,111015.3516,111015.3516,0.0],["1997-01-21",111015.3516,111015.3516,111015.3516,111015.3516,0.0],["1997-01-22",118177.6323,118177.6323,111015.3516,111015.3516,0.0],["1997-01-23",114596.4922,125339.9133,114596.4922,114596.4922,0.0],["1997-01-24",121758.7676,139664.4688,114596.4872,139664.4688,1.0],["1997-01-27",136083.3438,139664.4844,136083.3438,136083.3438,0.0],["1997-01-28",136083.3438,143245.625,136083.3438,136083.3438,0.0],["1997-01-29",136083.3438,139664.4844,125339.9219,136083.3438,0.0],["1997-01-30",125339.9219,136083.3438,125339.9219,136083.3438,0.0],["1997-01-31",139664.4688,139664.4688,139664.4688,139664.4688,0.0],["1997-02-03",128921.0547,128921.0547,128921.0547,128921.0547,0.0],["1997-02-04",128921.0542,136083.335,121758.7734,121758.7734,0.0],["1997-02-05",136083.3438,157570.1875,136083.3438,136083.3438,1.0],["1997-02-06",146826.7492,146826.7492,128921.0481,139664.4688,0.0],["1997-02-07",121758.7734,132502.1946,118177.633,121758.7734,0.0],["1997-02-10",121758.7737,128921.0545,118177.6333,125339.9141,0.0],["1997-02-11",118177.6323,118177.6323,111015.3516,111015.3516,0.0],["1997-02-12",118177.6328,118177.6328,114596.4924,118177.6328,0.0],["1997-02-13",114596.4924,118177.6328,107434.2116,118177.6328,0.0],["1997-02-14",107434.2109,107434.2109,107434.2109,107434.2109,0.0],["1997-02-18",107434.2109,107434.2109,107434.2109,107434.2109,0.0],["1997-02-19",100271.9302,111015.3513,100271.9302,107434.2109,0.0],["1997-02-20",107434.2114,114596.4922,107434.2114,114596.4922,0.0],["1997-02-21",114596.4914,114596.4914,103853.0703,103853.0703,0.0],["1997-02-24",114596.4924,118177.6328,111015.352,118177.6328,0.0],["1997-02-25",111015.3507,114596.4911,100271.9297,100271.9297,0.0],["1997-02-26",100271.93,103853.0703,100271.93,103853.0703,0.0],["1997-02-27",107434.2104,107434.2104,100271.9297,100271.9297,0.0],["1997-02-28",100271.9297,100271.9297,100271.9297,100271.9297,0.0],["1997-03-03",100271.9294,100271.9294,93109.6487,96690.7891,1.0],["1997-03-04",93109.6481,96690.7884,89528.5078,89528.5078,0.0],["1997-03-05",89528.5078,93109.6481,89528.5078,89528.5078,0.0],["1997-03-06",85947.3681,96690.7891,85947.3681,96690.7891,1.0],["1997-03-07",93109.6481,93109.6481,89528.5078,89528.5078,0.0],["1997-03-10",96690.7891,96690.7891,96690.7891,96690.7891,0.0],["1997-03-11",96690.7891,96690.7891,96690.7891,96690.7891,0.0],["1997-03-12",89528.5078,89528.5078,89528.5078,89528.5078,0.0],["1997-03-13",89528.5078,89528.5078,89528.5078,89528.5078,0.0],["1997-03-14",93109.6481,93109.6481,89528.5078,89528.5078,0.0],["1997-03-17",89528.5078,89528.5078,89528.5078,89528.5078,0.0],["1997-03-18",89528.5067,89528.5067,78785.0859,78785.0859,0.0],["1997-03-19",82366.2262,85947.3665,78785.0859,78785.0859,1.0],["1997-03-20",85947.3668,85947.3668,82366.2266,82366.2266,0.0],["1997-03-21",82366.2266,82366.2266,82366.2266,82366.2266,0.0],["1997-03-24",89528.5078,89528.5078,89528.5078,89528.5078,1.0],["1997-03-25",93109.6487,96690.7891,93109.6487,96690.7891,0.0],["1997-03-26",93109.6484,93109.6484,93109.6484,93109.6484,0.0],["1997-03-27",89528.5075,89528.5075,85947.3672,85947.3672,0.0],["1997-03-31",85947.3672,85947.3672,85947.3672,85947.3672,0.0],["1997-04-01",85947.3656,85947.3656,71622.8047,71622.8047,1.0],["1997-04-02",71622.8047,71622.8047,71622.8047,71622.8047,0.0],["1997-04-03",71622.8047,71622.8047,71622.8047,71622.8047,0.0],["1997-04-04",71622.8047,71622.8047,71622.8047,71622.8047,0.0],["1997-04-07",78785.0859,78785.0859,78785.0859,78785.0859,0.0],["1997-04-08",75203.9453,75203.9453,75203.9453,75203.9453,0.0],["1997-04-09",75203.9453,75203.9453,75203.9453,75203.9453,0.0],["1997-04-10",78785.0863,85947.3668,78785.0863,82366.2266,0.0],["1997-04-11",82366.2258,82366.2258,75203.9453,75203.9453,0.0],["1997-04-14",75203.9453,75203.9453,75203.9453,75203.9453,0.0],["1997-04-15",75203.9453,75203.9453,75203.9453,75203.9453,0.0],["1997-04-16",75203.9453,75203.9453,75203.9453,75203.9453,1.0],["1997-04-17",82366.2275,96690.7888,75203.9468,93109.6484,1.0],["1997-04-18",96690.7891,100271.9294,96690.7891,96690.7891,0.0],["1997-04-21",89528.5084,96690.7891,85947.3681,96690.7891,0.0],["1997-04-22",85947.3665,89528.5067,78785.0859,78785.0859,0.0],["1997-04-23",78785.0859,78785.0859,78785.0859,78785.0859,0.0],["1997-04-24",78785.0863,82366.2266,78785.0863,82366.2266,1.0],["1997-04-25",78785.0856,85947.3661,75203.9453,75203.9453,0.0],["1997-04-28",75203.9453,75203.9453,75203.9453,75203.9453,0.0],["1997-04-29",75203.9453,75203.9453,75203.9453,75203.9453,0.0],["1997-04-30",75203.948,75203.948,57298.2461,57298.2461,1.0],["1997-05-01",60879.3867,60879.3867,60879.3867,60879.3867,0.0],["1997-05-02",64460.5312,68041.6719,64460.5312,68041.6719,0.0],["1997-05-05",68041.6678,68041.6678,64460.5273,64460.5273,0.0],["1997-05-06",68041.6719,68041.6719,64460.5312,68041.6719,0.0],["1997-05-07",60879.3869,64460.5273,60879.3869,64460.5273,0.0],["1997-05-08",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1997-05-09",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1997-05-12",64460.5273,64460.5273,60879.3869,64460.5273,0.0],["1997-05-13",64460.5312,68041.6719,64460.5312,68041.6719,0.0],["1997-05-14",60879.3867,60879.3867,60879.3867,60879.3867,0.0],["1997-05-15",68041.6719,68041.6719,68041.6719,68041.6719,0.0],["1997-05-16",60879.3906,68041.6719,60879.3906,68041.6719,0.0],["1997-05-19",68041.6675,68041.6675,60879.3867,60879.3867,0.0],["1997-05-20",60879.3867,60879.3867,60879.3867,60879.3867,0.0],["1997-05-21",60879.3906,71622.8125,60879.3906,68041.6719,3.0],["1997-05-22",71622.8125,71622.8125,66251.1016,68041.6719,1.0],["1997-05-23",71622.8125,75203.9531,68041.6719,68041.6719,0.0],["1997-05-27",68041.6719,68041.6719,68041.6719,68041.6719,0.0],["1997-05-28",68041.6675,68041.6675,60879.3867,60879.3867,0.0],["1997-05-29",60879.3867,60879.3867,60879.3867,60879.3867,0.0],["1997-05-30",60879.3867,60879.3867,60879.3867,60879.3867,0.0],["1997-06-02",60879.3867,60879.3867,60879.3867,60879.3867,0.0],["1997-06-03",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1997-06-04",64460.5269,64460.5269,57298.2461,57298.2461,0.0],["1997-06-05",57298.2461,64460.5269,57298.2461,57298.2461,0.0],["1997-06-06",57298.2458,57298.2458,50135.9651,53717.1055,1.0],["1997-06-09",53717.1059,60879.3867,53717.1059,60879.3867,1.0],["1997-06-10",57298.2461,60879.3865,57298.2461,57298.2461,0.0],["1997-06-11",50135.9648,60879.3859,50135.9648,50135.9648,1.0],["1997-06-12",64460.5269,64460.5269,57298.2461,57298.2461,0.0],["1997-06-13",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1997-06-16",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1997-06-17",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1997-06-18",60879.3867,64460.5271,60879.3867,60879.3867,3.0],["1997-06-19",60879.3867,60879.3867,60879.3867,60879.3867,0.0],["1997-06-20",60879.3865,60879.3865,57298.2461,57298.2461,0.0],["1997-06-23",57298.2461,57298.2461,57298.2461,57298.2461,0.0],["1997-06-24",57298.2458,57298.2458,53717.1055,53717.1055,1.0],["1997-06-25",57298.2458,57298.2458,53717.1055,53717.1055,0.0],["1997-06-26",53717.1055,53717.1055,51926.5353,53717.1055,1.0],["1997-06-27",50135.9648,50135.9648,50135.9648,50135.9648,0.0],["1997-06-30",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1997-07-01",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1997-07-02",42973.6846,46554.825,28649.123,28649.123,1.0],["1997-07-03",39392.5436,46554.8242,39392.5436,46554.8242,0.0],["1997-07-07",42973.6842,50135.9648,42973.6842,50135.9648,0.0],["1997-07-08",46554.8239,50135.9642,42973.6836,42973.6836,0.0],["1997-07-09",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1997-07-10",50135.9642,50135.9642,42973.6836,42973.6836,2.0],["1997-07-11",42973.6849,42973.6849,32230.2637,32230.2637,1.0],["1997-07-14",32230.2623,39392.5428,32230.2623,37601.9727,0.0],["1997-07-15",39392.5426,39392.5426,35811.4023,35811.4023,0.0],["1997-07-16",35811.4023,35811.4023,35811.4023,35811.4023,0.0],["1997-07-17",35811.4023,35811.4023,35811.4023,35811.4023,0.0],["1997-07-18",35811.4041,37601.9743,32230.2637,32230.2637,1.0],["1997-07-21",34020.8324,37601.9727,32230.2623,37601.9727,0.0],["1997-07-22",37601.9728,39392.543,35811.4027,39392.543,0.0],["1997-07-23",37601.9725,37601.9725,35811.4023,35811.4023,5.0],["1997-07-24",35811.4023,37601.9725,35811.4023,35811.4023,0.0],["1997-07-25",35811.4023,37601.9725,35811.4023,35811.4023,0.0],["1997-07-28",34020.8359,34020.8359,34020.8359,34020.8359,0.0],["1997-07-29",35811.4062,35811.4062,34020.8359,34020.8359,0.0],["1997-07-30",32230.2656,34020.8359,32230.2656,34020.8359,0.0],["1997-07-31",34020.8359,34020.8359,34020.8359,34020.8359,0.0],["1997-08-01",34020.8324,39392.5428,34020.8324,37601.9727,1.0],["1997-08-04",39392.5428,39392.5428,35811.4025,37601.9727,1.0],["1997-08-05",37601.9736,50135.9648,37601.9736,50135.9648,0.0],["1997-08-06",50135.9652,64460.5267,50135.9652,55507.6758,2.0],["1997-08-07",50135.9653,57298.2461,50135.9653,57298.2461,0.0],["1997-08-08",57298.2458,57298.2458,46554.8247,53717.1055,0.0],["1997-08-11",50135.9648,50135.9648,42973.6842,50135.9648,1.0],["1997-08-12",50135.9648,50135.9648,42973.6842,50135.9648,0.0],["1997-08-13",50135.9648,50135.9648,50135.9648,50135.9648,0.0],["1997-08-14",39392.543,39392.543,39392.543,39392.543,0.0],["1997-08-15",42973.6839,46554.8242,42973.6839,46554.8242,0.0],["1997-08-18",46554.8242,46554.8242,46554.8242,46554.8242,0.0],["1997-08-19",42973.6839,46554.8242,42973.6839,46554.8242,0.0],["1997-08-20",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1997-08-21",42973.6839,46554.8242,42973.6839,46554.8242,0.0],["1997-08-22",46554.8242,46554.8242,46554.8242,46554.8242,0.0],["1997-08-25",42973.6839,46554.8242,42973.6839,46554.8242,0.0],["1997-08-26",46554.8242,46554.8242,46554.8242,46554.8242,0.0],["1997-08-27",46554.8242,46554.8242,46554.8242,46554.8242,0.0],["1997-08-28",46554.8242,50135.9645,46554.8242,46554.8242,0.0],["1997-08-29",46554.8242,46554.8242,46554.8242,46554.8242,0.0],["1997-09-02",46554.8235,57298.2443,39392.543,39392.543,1.0],["1997-09-03",42973.6828,42973.6828,35811.4023,35811.4023,0.0],["1997-09-04",35811.4027,39392.543,35811.4027,39392.543,0.0],["1997-09-05",42973.6836,42973.6836,39392.5433,42973.6836,0.0],["1997-09-08",39392.5426,39392.5426,35811.4023,35811.4023,0.0],["1997-09-09",35811.4023,35811.4023,32230.2621,35811.4023,2.0],["1997-09-10",32230.2637,32230.2637,32230.2637,32230.2637,0.0],["1997-09-11",35811.404,35811.404,30439.6934,30439.6934,0.0],["1997-09-12",30439.6932,32230.2634,28649.123,28649.123,0.0],["1997-09-15",32230.2636,32230.2636,30439.6934,30439.6934,0.0],["1997-09-16",30439.6932,34020.8336,28649.123,28649.123,0.0],["1997-09-17",28649.123,28649.123,28649.123,28649.123,0.0],["1997-09-18",28649.1232,34020.8338,28649.1232,30439.6934,0.0],["1997-09-19",30439.6934,30439.6934,30439.6934,30439.6934,0.0],["1997-09-22",34020.8331,34020.8331,23277.4121,23277.4121,0.0],["1997-09-23",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1997-09-24",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1997-09-25",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1997-09-26",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1997-09-29",23277.4124,26858.5527,23277.4124,26858.5527,0.0],["1997-09-30",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1997-10-01",21486.8422,26858.5527,21486.8422,26858.5527,0.0],["1997-10-02",26858.5527,26858.5527,26858.5527,26858.5527,0.0],["1997-10-03",28649.123,28649.123,28649.123,28649.123,0.0],["1997-10-06",25067.9824,25067.9824,25067.9824,25067.9824,0.0],["1997-10-07",26858.553,34020.8338,26858.553,30439.6934,0.0],["1997-10-08",34020.8339,34020.8339,32230.2637,32230.2637,0.0],["1997-10-09",34020.8336,34020.8336,28649.123,28649.123,0.0],["1997-10-10",32230.2636,32230.2636,30439.6934,30439.6934,0.0],["1997-10-13",30439.6953,34020.8359,30439.6953,34020.8359,0.0],["1997-10-14",34020.8338,34020.8338,30439.6934,30439.6934,0.0],["1997-10-15",35811.4062,37601.9766,30439.6953,34020.8359,2.0],["1997-10-16",34020.8326,39392.543,34020.8326,39392.543,1.0],["1997-10-17",39392.5431,42973.6834,39392.5431,41183.1133,0.0],["1997-10-20",41183.1134,42973.6836,41183.1134,42973.6836,0.0],["1997-10-21",42973.6839,46554.8242,42973.6839,46554.8242,0.0],["1997-10-22",50135.965,53717.1053,46554.8246,51926.5352,1.0],["1997-10-23",50135.965,53717.1053,48345.3948,51926.5352,2.0],["1997-10-24",55507.6746,55507.6746,42973.6836,42973.6836,1.0],["1997-10-27",42973.6832,42973.6832,39392.543,39392.543,0.0],["1997-10-28",35811.4027,39392.543,35811.4027,39392.543,0.0],["1997-10-29",39392.5433,42973.6836,39392.5433,42973.6836,0.0],["1997-10-30",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1997-10-31",42973.6836,44764.2537,42973.6836,42973.6836,2.0],["1997-11-03",44764.2539,44764.2539,42973.6837,44764.2539,0.0],["1997-11-04",44764.2536,44764.2536,41183.1133,41183.1133,0.0],["1997-11-05",37601.9731,42973.6836,37601.9731,42973.6836,0.0],["1997-11-06",39392.5433,44764.2537,39392.5433,42973.6836,1.0],["1997-11-07",41183.1137,46554.8242,41183.1137,46554.8242,0.0],["1997-11-10",44764.2544,51926.5352,44764.2544,51926.5352,2.0],["1997-11-11",50135.9653,59088.8163,50135.9653,57298.2461,2.0],["1997-11-12",59088.8143,76994.5156,57298.2442,76994.5156,1.0],["1997-11-13",76994.5234,93109.6562,68041.6719,68041.6719,2.0],["1997-11-14",68041.6719,68041.6719,68041.6719,68041.6719,0.0],["1997-11-17",68041.6719,68041.6719,68041.6719,68041.6719,0.0],["1997-11-18",68041.6719,71622.8125,68041.6719,68041.6719,0.0],["1997-11-19",68041.6719,68041.6719,59088.8203,68041.6719,1.0],["1997-11-20",66251.1016,69832.2422,66251.1016,68041.6719,1.0],["1997-11-21",69832.2344,69832.2344,68041.6643,69832.2344,0.0],["1997-11-24",68041.6719,69832.2422,68041.6719,68041.6719,1.0],["1997-11-25",68041.6719,69832.2422,68041.6719,68041.6719,1.0],["1997-11-26",68041.6678,68041.6678,64460.5273,64460.5273,0.0],["1997-11-28",64460.527,64460.527,59088.8164,59088.8164,0.0],["1997-12-01",59088.8164,59088.8164,59088.8164,59088.8164,0.0],["1997-12-02",59088.8163,59088.8163,57298.2461,57298.2461,0.0],["1997-12-03",57298.2458,57298.2458,53717.1055,53717.1055,0.0],["1997-12-04",53717.1052,53717.1052,50135.9648,50135.9648,1.0],["1997-12-05",55507.6752,55507.6752,48345.3945,48345.3945,0.0],["1997-12-08",48345.3944,51926.5347,39392.5436,46554.8242,1.0],["1997-12-09",46554.8242,48345.3944,46554.8242,46554.8242,0.0],["1997-12-10",46554.8242,46554.8242,46554.8242,46554.8242,0.0],["1997-12-11",46554.8242,46554.8242,42973.6839,46554.8242,0.0],["1997-12-12",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1997-12-15",42973.6836,42973.6836,42973.6836,42973.6836,0.0],["1997-12-16",42973.6839,46554.8242,42973.6839,46554.8242,0.0],["1997-12-17",42973.6844,55507.6757,42973.6844,53717.1055,2.0],["1997-12-18",55507.6762,66251.0974,55507.6762,62669.957,2.0],["1997-12-19",59088.8164,60879.3866,55507.676,59088.8164,0.0],["1997-12-22",59088.8166,62669.957,55507.6762,62669.957,1.0],["1997-12-23",62669.9609,68041.6719,62669.9609,68041.6719,1.0],["1997-12-24",68041.6674,68041.6674,59088.8164,59088.8164,1.0],["1997-12-26",59088.8164,62669.9568,59088.8164,59088.8164,0.0],["1997-12-29",60879.3868,68041.6676,60879.3868,62669.957,1.0],["1997-12-30",62669.9571,66251.0975,62669.9571,64460.5273,1.0],["1997-12-31",62669.957,66251.0974,62669.957,62669.957,0.0],["1998-01-02",62669.957,62669.957,62669.957,62669.957,0.0],["1998-01-05",66251.0974,66251.0974,62669.957,62669.957,0.0],["1998-01-06",62669.9541,71622.8047,62669.9541,71622.8047,1.0],["1998-01-07",69832.2349,84156.7959,69832.2349,75203.9453,3.0],["1998-01-08",80575.6562,82366.2264,78785.0861,80575.6562,1.0],["1998-01-09",80575.6557,80575.6557,75203.9453,75203.9453,1.0],["1998-01-12",73413.3748,75203.9449,68041.6645,71622.8047,1.0],["1998-01-13",71622.8125,71622.8125,68041.6719,68041.6719,0.0],["1998-01-14",68041.6719,68041.6719,66251.1016,66251.1016,0.0],["1998-01-15",68041.6719,68041.6719,68041.6719,68041.6719,0.0],["1998-01-16",66251.0974,66251.0974,62669.957,62669.957,0.0],["1998-01-20",62669.9565,62669.9565,55507.6758,55507.6758,1.0],["1998-01-21",55507.6758,59088.8162,51926.5354,55507.6758,0.0],["1998-01-22",51926.5343,51926.5343,28649.1224,42973.6836,2.0],["1998-01-23",41183.1129,41183.1129,34020.8324,37601.9727,0.0],["1998-01-26",37601.9727,37601.9727,37601.9727,37601.9727,0.0],["1998-01-27",39392.5469,46554.8281,34020.8359,34020.8359,1.0],["1998-01-28",42973.6832,42973.6832,39392.543,39392.543,0.0],["1998-01-29",37601.973,41183.1133,37601.973,41183.1133,0.0],["1998-01-30",41183.1129,41183.1129,37601.9727,37601.9727,0.0],["1998-02-02",37601.9731,42973.6836,37601.9731,42973.6836,0.0],["1998-02-03",42973.6832,42973.6832,39392.543,39392.543,0.0],["1998-02-04",39392.543,39392.543,39392.543,39392.543,0.0],["1998-02-05",37601.9766,37601.9766,32230.2656,34020.8359,1.0],["1998-02-06",32230.2636,32230.2636,30439.6934,30439.6934,0.0],["1998-02-09",30439.6932,30439.6932,28649.123,28649.123,0.0],["1998-02-10",30439.6934,30439.6934,30439.6934,30439.6934,0.0],["1998-02-11",30439.6934,30439.6934,30439.6934,30439.6934,0.0],["1998-02-12",30439.6934,30439.6934,30439.6934,30439.6934,0.0],["1998-02-13",30439.6934,30439.6934,30439.6934,30439.6934,0.0],["1998-02-17",30439.6934,30439.6934,30439.6934,30439.6934,0.0],["1998-02-18",30439.6931,30439.6931,26858.5527,26858.5527,1.0],["1998-02-19",26858.5527,26858.5527,26858.5527,26858.5527,0.0],["1998-02-20",30439.6934,32230.2636,30439.6934,30439.6934,0.0],["1998-02-23",30439.6934,30439.6934,30439.6934,30439.6934,0.0],["1998-02-24",30439.6934,30439.6934,30439.6934,30439.6934,0.0],["1998-02-25",28649.123,28649.123,28649.123,28649.123,0.0],["1998-02-26",28649.123,28649.123,28649.123,28649.123,0.0],["1998-02-27",32230.2637,32230.2637,32230.2637,32230.2637,0.0],["1998-03-02",32230.2637,32230.2637,32230.2637,32230.2637,0.0],["1998-03-03",32230.2636,32230.2636,30439.6934,30439.6934,0.0],["1998-03-04",30439.6934,30439.6934,30439.6934,30439.6934,0.0],["1998-03-05",30439.6934,30439.6934,30439.6934,30439.6934,0.0],["1998-03-06",30439.6934,30439.6934,30439.6934,30439.6934,0.0],["1998-03-09",32230.2636,32230.2636,30439.6934,30439.6934,0.0],["1998-03-10",30439.6934,34020.8338,30439.6934,30439.6934,0.0],["1998-03-11",30439.6934,30439.6934,30439.6934,30439.6934,0.0],["1998-03-12",30439.6953,34020.8359,30439.6953,34020.8359,0.0],["1998-03-13",34020.8324,37601.9727,34020.8324,37601.9727,1.0],["1998-03-16",37601.9727,37601.9727,37601.9727,37601.9727,0.0],["1998-03-17",39392.5428,39392.5428,37601.9727,37601.9727,0.0],["1998-03-18",35811.4023,35811.4023,35811.4023,35811.4023,0.0],["1998-03-19",35811.4062,35811.4062,34020.8359,34020.8359,0.0],["1998-03-20",32230.2656,34020.8359,32230.2656,34020.8359,0.0],["1998-03-23",35811.4041,35811.4041,32230.2637,32230.2637,0.0],["1998-03-24",34020.8359,34020.8359,34020.8359,34020.8359,0.0],["1998-03-25",30439.6953,34020.8359,30439.6953,34020.8359,0.0],["1998-03-26",30439.6934,30439.6934,30439.6934,30439.6934,0.0],["1998-03-27",34020.8359,34020.8359,30439.6953,34020.8359,0.0],["1998-03-30",34020.8339,34020.8339,32230.2637,32230.2637,0.0],["1998-03-31",30439.6934,32230.2636,30439.6934,30439.6934,0.0],["1998-04-01",30439.6935,34020.8339,30439.6935,32230.2637,0.0],["1998-04-02",32230.2637,32230.2637,32230.2637,32230.2637,0.0],["1998-04-03",32230.2637,32230.2637,32230.2637,32230.2637,0.0],["1998-04-06",34020.8336,46554.825,28649.123,28649.123,0.0],["1998-04-07",26858.5526,26858.5526,25067.9824,25067.9824,0.0],["1998-04-08",25067.9824,25067.9824,25067.9824,25067.9824,0.0],["1998-04-09",26858.5527,30439.6931,26858.5527,26858.5527,0.0],["1998-04-13",28649.1232,30439.6934,28649.1232,30439.6934,0.0],["1998-04-14",30439.6932,30439.6932,28649.123,28649.123,0.0],["1998-04-15",28649.123,28649.123,28649.123,28649.123,0.0],["1998-04-16",28649.123,28649.123,28649.123,28649.123,0.0],["1998-04-17",28649.123,28649.123,28649.123,28649.123,0.0],["1998-04-20",28649.123,28649.123,28649.123,28649.123,0.0],["1998-04-21",28649.123,28649.123,28649.123,28649.123,0.0],["1998-04-22",30439.6932,30439.6932,26858.5529,28649.123,0.0],["1998-04-23",25067.9826,26858.5527,25067.9826,26858.5527,0.0],["1998-04-24",26858.5527,26858.5527,26858.5527,26858.5527,0.0],["1998-04-27",26858.5527,26858.5527,26858.5527,26858.5527,0.0],["1998-04-28",26858.5527,26858.5527,26858.5527,26858.5527,0.0],["1998-04-29",26858.5527,26858.5527,26858.5527,26858.5527,0.0],["1998-04-30",26858.5527,26858.5527,26858.5527,26858.5527,0.0],["1998-05-01",26858.5526,26858.5526,25067.9824,25067.9824,0.0],["1998-05-04",25067.9824,25067.9824,25067.9824,25067.9824,0.0],["1998-05-05",28649.1229,28649.1229,26858.5527,26858.5527,0.0],["1998-05-06",25067.9824,25067.9824,23277.4122,25067.9824,0.0],["1998-05-07",25067.9824,25067.9824,25067.9824,25067.9824,0.0],["1998-05-08",25067.9824,25067.9824,25067.9824,25067.9824,0.0],["1998-05-11",25067.9824,25067.9824,25067.9824,25067.9824,0.0],["1998-05-12",25067.9824,25067.9824,25067.9824,25067.9824,0.0],["1998-05-13",25067.9824,25067.9824,25067.9824,25067.9824,0.0],["1998-05-14",26858.5527,26858.5527,26858.5527,26858.5527,0.0],["1998-05-15",23277.4121,26858.5524,23277.4121,23277.4121,1.0],["1998-05-18",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1998-05-19",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1998-05-20",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1998-05-21",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1998-05-22",25067.9824,25067.9824,25067.9824,25067.9824,0.0],["1998-05-26",25067.9824,25067.9824,23277.4122,25067.9824,0.0],["1998-05-27",23277.4119,23277.4119,21486.8418,21486.8418,0.0],["1998-05-28",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1998-05-29",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1998-06-01",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1998-06-02",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1998-06-03",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1998-06-04",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1998-06-05",23277.4121,23277.4121,21486.8419,23277.4121,0.0],["1998-06-08",23277.4121,23277.4121,23277.4121,23277.4121,1.0],["1998-06-09",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1998-06-10",21486.8418,21486.8418,21486.8418,21486.8418,0.0],["1998-06-11",21486.8418,21486.8418,21486.8418,21486.8418,0.0],["1998-06-12",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1998-06-15",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1998-06-16",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1998-06-17",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1998-06-18",22919.2988,22919.2988,22919.2988,22919.2988,0.0],["1998-06-19",22919.2988,22919.2988,22919.2988,22919.2988,0.0],["1998-06-22",22919.2996,22919.2996,20770.6152,20770.6152,0.0],["1998-06-23",20770.6152,20770.6152,20770.6152,20770.6152,0.0],["1998-06-24",20770.6152,20770.6152,20770.6152,20770.6152,0.0],["1998-06-25",20770.6152,20770.6152,20770.6152,20770.6152,0.0],["1998-06-26",20770.6137,21486.8418,20770.6137,21486.8418,0.0],["1998-06-29",20770.6152,20770.6152,20054.3871,20770.6152,0.0],["1998-06-30",17905.7027,17905.7027,17189.4746,17189.4746,0.0],["1998-07-01",17905.7012,17905.7012,17905.7012,17905.7012,0.0],["1998-07-02",17905.7012,17905.7012,17905.7012,17905.7012,0.0],["1998-07-06",17905.7012,17905.7012,17905.7012,17905.7012,0.0],["1998-07-07",17905.7027,17905.7027,17189.4746,17189.4746,0.0],["1998-07-08",15040.7903,17189.4746,15040.7903,17189.4746,13.0],["1998-07-09",17189.4746,17189.4746,17189.4746,17189.4746,0.0],["1998-07-10",18263.8157,18621.9297,18263.8157,18621.9297,3.0],["1998-07-13",18621.9301,19338.1582,18621.9301,19338.1582,0.0],["1998-07-14",18621.9297,18621.9297,18621.9297,18621.9297,1.0],["1998-07-15",18621.9297,18621.9297,18621.9297,18621.9297,0.0],["1998-07-16",18621.9297,18621.9297,18621.9297,18621.9297,0.0],["1998-07-17",18621.9297,18621.9297,18621.9297,18621.9297,0.0],["1998-07-20",18621.9297,18621.9297,18621.9297,18621.9297,0.0],["1998-07-21",18621.9297,18621.9297,18621.9297,18621.9297,0.0],["1998-07-22",19338.1582,19338.1582,19338.1582,19338.1582,0.0],["1998-07-23",19338.1582,19338.1582,19338.1582,19338.1582,0.0],["1998-07-24",19338.1578,19338.1578,18621.9297,18621.9297,0.0],["1998-07-27",18621.9308,18621.9308,17189.4746,17189.4746,0.0],["1998-07-28",17905.7012,17905.7012,17905.7012,17905.7012,1.0],["1998-07-29",17905.7012,17905.7012,17905.7012,17905.7012,0.0],["1998-07-30",17905.7012,17905.7012,17905.7012,17905.7012,0.0],["1998-07-31",17905.7024,18263.8164,17905.7024,18263.8164,0.0],["1998-08-03",18263.8164,18263.8164,18263.8164,18263.8164,0.0],["1998-08-04",17905.7027,17905.7027,15040.7903,17189.4746,1.0],["1998-08-05",16473.2461,16473.2461,16473.2461,16473.2461,0.0],["1998-08-06",16473.2461,16473.2461,16473.2461,16473.2461,0.0],["1998-08-07",16473.2461,16473.2461,16473.2461,16473.2461,0.0],["1998-08-10",16473.2461,16473.2461,16473.2461,16473.2461,0.0],["1998-08-11",16473.2461,16473.2461,16473.2461,16473.2461,0.0],["1998-08-12",16473.2461,16473.2461,16473.2461,16473.2461,0.0],["1998-08-13",16473.2461,16473.2461,16473.2461,16473.2461,0.0],["1998-08-14",15757.0176,15757.0176,15757.0176,15757.0176,0.0],["1998-08-17",15040.7899,16473.2461,15040.7899,16473.2461,1.0],["1998-08-18",15040.7895,16115.1316,15040.7895,15757.0176,0.0],["1998-08-19",15040.79,15040.79,15040.79,15040.79,0.0],["1998-08-20",14324.5616,14324.5616,11101.5353,12892.1055,1.0],["1998-08-21",12892.1055,12892.1055,12892.1055,12892.1055,0.0],["1998-08-24",11459.6494,11459.6494,9310.9651,11459.6494,1.0],["1998-08-25",10385.3072,10564.3643,10385.3072,10564.3643,1.0],["1998-08-26",10385.3074,10385.3074,8952.8512,10027.1934,1.0],["1998-08-27",10027.1927,10027.1927,8952.8506,8952.8506,0.0],["1998-08-28",9669.0793,9669.0793,7520.395,7520.395,1.0],["1998-08-31",7878.509,8236.623,7878.509,8236.623,0.0],["1998-09-01",6804.1664,9131.9076,5729.8244,8952.8506,5.0],["1998-09-02",8236.6231,10027.1934,8236.6231,10027.1934,3.0],["1998-09-03",8415.6797,8415.6797,8415.6797,8415.6797,1.0],["1998-09-04",8415.6797,8415.6797,8415.6797,8415.6797,0.0],["1998-09-08",8594.7369,8773.7939,8594.7369,8773.7939,2.0],["1998-09-09",8773.7939,8773.7939,8773.7939,8773.7939,0.0],["1998-09-10",8057.5659,8057.5659,8057.5659,8057.5659,1.0],["1998-09-11",8236.623,8236.623,8236.623,8236.623,0.0],["1998-09-14",8236.6232,8236.6232,6804.167,6804.167,1.0],["1998-09-15",6804.167,6804.167,6804.167,6804.167,0.0],["1998-09-16",6983.2236,6983.2236,6983.2236,6983.2236,2.0],["1998-09-17",7162.2808,7162.2808,7162.2808,7162.2808,0.0],["1998-09-18",6087.9387,7520.3949,6087.9387,6446.0527,4.0],["1998-09-21",6446.0527,6446.0527,6446.0527,6446.0527,0.0],["1998-09-22",7162.2808,7162.2808,7162.2808,7162.2808,0.0],["1998-09-23",7341.3379,8594.7371,7341.3379,8236.623,3.0],["1998-09-24",8952.8506,9131.9076,8952.8506,8952.8506,0.0],["1998-09-25",9310.9651,12892.1055,9310.9651,12892.1055,7.0],["1998-09-28",13071.1628,13071.1628,11459.6496,11817.7637,1.0],["1998-09-29",11459.6494,11459.6494,11459.6494,11459.6494,0.0],["1998-09-30",11638.7067,12713.0488,11459.6496,12713.0488,1.0],["1998-10-01",12713.0488,12713.0488,12713.0488,12713.0488,0.0],["1998-10-02",12713.0488,12713.0488,12713.0488,12713.0488,0.0],["1998-10-05",12713.0488,12713.0488,12713.0488,12713.0488,0.0],["1998-10-06",12175.8778,12892.1059,12175.8778,12713.0488,1.0],["1998-10-07",12713.0488,12713.0488,12713.0488,12713.0488,0.0],["1998-10-08",12713.0488,12713.0488,12713.0488,12713.0488,0.0],["1998-10-09",12713.0488,12713.0488,12713.0488,12713.0488,0.0],["1998-10-12",12713.0488,12713.0488,12713.0488,12713.0488,0.0],["1998-10-13",11817.7637,11817.7637,11817.7637,11817.7637,0.0],["1998-10-14",11817.7637,11817.7637,11817.7637,11817.7637,0.0],["1998-10-15",11817.7637,11817.7637,11817.7637,11817.7637,0.0],["1998-10-16",11817.7637,11817.7637,11817.7637,11817.7637,0.0],["1998-10-19",11817.7637,11817.7637,11817.7637,11817.7637,0.0],["1998-10-20",12533.9912,12533.9912,12533.9912,12533.9912,0.0],["1998-10-21",12533.9912,12533.9912,12533.9912,12533.9912,0.0],["1998-10-22",12533.9918,12533.9918,11817.7637,11817.7637,0.0],["1998-10-23",12175.8775,12175.8775,11459.6494,11459.6494,0.0],["1998-10-26",12175.8773,12175.8773,11459.6493,11996.8203,2.0],["1998-10-27",12175.8778,13608.334,12175.8778,13608.334,2.0],["1998-10-28",13966.4475,19338.1581,13966.4475,17547.5879,5.0],["1998-10-29",17905.7012,17905.7012,17905.7012,17905.7012,0.0],["1998-10-30",18980.0449,18980.0449,18980.0449,18980.0449,0.0],["1998-11-02",18980.0436,22203.0699,18980.0436,21486.8418,2.0],["1998-11-03",19696.2715,20412.4995,19338.1575,19696.2715,2.0],["1998-11-04",19696.2713,19696.2713,17547.5871,17905.7012,1.0],["1998-11-05",17905.7012,17905.7012,17905.7012,17905.7012,0.0],["1998-11-06",17905.7012,17905.7012,17905.7012,17905.7012,0.0],["1998-11-09",17905.7012,17905.7012,17905.7012,17905.7012,0.0],["1998-11-10",17905.7012,17905.7012,17905.7012,17905.7012,0.0],["1998-11-11",18980.044,19696.2721,17189.4739,17547.5879,2.0],["1998-11-12",17547.5879,17547.5879,17547.5879,17547.5879,0.0],["1998-11-13",17905.7016,18621.9297,17905.7016,18621.9297,1.0],["1998-11-16",18621.9297,18621.9297,18621.9297,18621.9297,1.0],["1998-11-17",18621.9305,19338.1585,18263.8164,18263.8164,0.0],["1998-11-18",18621.9301,18800.9871,18442.873,18442.873,1.0],["1998-11-19",17905.7016,20054.3858,17905.7016,18621.9297,1.0],["1998-11-20",18621.9297,18621.9297,18621.9297,18621.9297,0.0],["1998-11-23",20054.3863,20054.3863,18621.9301,19338.1582,1.0],["1998-11-24",17905.7012,17905.7012,17905.7012,17905.7012,0.0],["1998-11-25",19696.2716,19696.2716,16831.3594,16831.3594,1.0],["1998-11-27",16831.3594,16831.3594,16831.3594,16831.3594,0.0],["1998-11-30",16831.3591,17905.7012,16831.3591,17905.7012,1.0],["1998-12-01",17905.7012,17905.7012,17905.7012,17905.7012,0.0],["1998-12-02",16831.3594,16831.3594,16831.3594,16831.3594,0.0],["1998-12-03",16831.3591,17905.7012,16831.3591,17905.7012,0.0],["1998-12-04",18621.93,19338.1581,17189.4739,17547.5879,2.0],["1998-12-07",17189.4746,17189.4746,17189.4746,17189.4746,0.0],["1998-12-08",17189.4746,17189.4746,17189.4746,17189.4746,0.0],["1998-12-09",15040.7902,15757.0184,15040.7902,15398.9043,1.0],["1998-12-10",15219.8467,15219.8467,15219.8467,15219.8467,0.0],["1998-12-11",15219.8467,15219.8467,15219.8467,15219.8467,0.0],["1998-12-14",15757.0174,15757.0174,12354.9341,13966.4473,1.0],["1998-12-15",14682.6755,15757.0176,14682.6755,15757.0176,1.0],["1998-12-16",15040.7895,15757.0176,15040.7895,15757.0176,0.0],["1998-12-17",15757.0176,15757.0176,15757.0176,15757.0176,0.0],["1998-12-18",15757.0178,15757.0178,12892.1055,12892.1055,0.0],["1998-12-21",15398.904,15398.904,13250.2197,13250.2197,1.0],["1998-12-22",13250.2199,13250.2199,11817.7637,11817.7637,1.0],["1998-12-23",12533.9912,13250.2193,12533.9912,12533.9912,0.0],["1998-12-24",11817.7633,14324.5615,11817.7633,14324.5615,1.0],["1998-12-28",11817.7636,11817.7636,10027.1934,10027.1934,1.0],["1998-12-29",10027.1935,10743.4216,8415.6803,8594.7373,4.0],["1998-12-30",10027.1934,10385.3074,8415.6801,10027.1934,2.0],["1998-12-31",10743.4212,12892.1055,10743.4212,12892.1055,5.0],["1999-01-04",12533.9918,13608.334,12533.9918,13608.334,2.0],["1999-01-05",13608.334,13608.334,13608.334,13608.334,0.0],["1999-01-06",13608.334,13608.334,13608.334,13608.334,0.0],["1999-01-07",12175.8774,15040.7897,12175.8774,12892.1055,2.0],["1999-01-08",14324.5615,14324.5615,14324.5615,14324.5615,0.0],["1999-01-11",15757.018,16473.2461,15757.018,16473.2461,1.0],["1999-01-12",16473.2465,16473.2465,15398.9043,15398.9043,0.0],["1999-01-13",16115.1311,17905.7012,16115.1311,17905.7012,2.0],["1999-01-14",18621.9294,20412.4995,17905.7013,19696.2715,10.0],["1999-01-15",18980.0434,20054.3855,18980.0434,19696.2715,0.0],["1999-01-19",18980.0445,19338.1586,18980.0445,19159.1016,1.0],["1999-01-20",18980.0432,18980.0432,17905.7012,17905.7012,2.0],["1999-01-21",18621.9305,18621.9305,17189.4743,18263.8164,1.0],["1999-01-22",17726.6445,17726.6445,17726.6445,17726.6445,0.0],["1999-01-25",17726.6445,17726.6445,17726.6445,17726.6445,0.0],["1999-01-26",17726.6445,17726.6445,17726.6445,17726.6445,0.0],["1999-01-27",16831.3606,17189.4746,16115.1324,17189.4746,1.0],["1999-01-28",16115.1318,16115.1318,16115.1318,16115.1318,0.0],["1999-01-29",16115.1316,16115.1316,15757.0176,15757.0176,0.0],["1999-02-01",15757.0176,15757.0176,15757.0176,15757.0176,0.0],["1999-02-02",14503.6191,14503.6191,14503.6191,14503.6191,0.0],["1999-02-03",14503.6191,14503.6191,14503.6191,14503.6191,0.0],["1999-02-04",14503.6191,14503.6191,14503.6191,14503.6191,0.0],["1999-02-05",15757.0184,15757.0184,15040.7902,15398.9043,2.0],["1999-02-08",15757.0181,15757.0181,14145.5049,15040.79,12.0],["1999-02-09",15040.7903,17189.4746,15040.7903,17189.4746,1.0],["1999-02-10",17189.4746,17189.4746,17189.4746,17189.4746,0.0],["1999-02-11",17189.4746,17189.4746,15398.9043,15398.9043,0.0],["1999-02-12",15398.9043,15398.9043,15398.9043,15398.9043,0.0],["1999-02-16",15398.9043,15398.9043,15398.9043,15398.9043,0.0],["1999-02-17",14503.6185,14503.6185,14324.5615,14324.5615,0.0],["1999-02-18",17905.7024,17905.7024,15040.79,15040.79,0.0],["1999-02-19",14324.5621,14324.5621,13608.334,13608.334,0.0],["1999-02-22",13608.3338,13608.3338,12892.1057,13250.2197,1.0],["1999-02-23",13250.2194,14324.5615,12892.1054,14324.5615,1.0],["1999-02-24",15040.7895,15040.7895,13071.1623,13429.2764,1.0],["1999-02-25",15040.79,15040.79,15040.79,15040.79,5.0],["1999-02-26",15398.9035,17189.4737,15398.9035,15757.0176,1.0],["1999-03-01",17189.4746,17189.4746,16473.2465,17189.4746,1.0],["1999-03-02",17189.4746,17189.4746,17189.4746,17189.4746,0.0],["1999-03-03",17189.4746,17189.4746,17189.4746,17189.4746,0.0],["1999-03-04",17905.7024,18263.8164,17905.7024,18263.8164,0.0],["1999-03-05",18263.8164,18263.8164,18263.8164,18263.8164,0.0],["1999-03-08",18621.9297,18621.9297,18621.9297,18621.9297,0.0],["1999-03-09",18263.8157,18621.9297,18263.8157,18621.9297,0.0],["1999-03-10",18621.9297,18621.9297,18621.9297,18621.9297,0.0],["1999-03-11",18621.9297,18621.9297,18621.9297,18621.9297,0.0],["1999-03-12",20054.3855,20054.3855,18621.9294,19696.2715,1.0],["1999-03-15",19696.2715,19696.2715,19696.2715,19696.2715,0.0],["1999-03-16",19696.2715,19696.2715,19696.2715,19696.2715,0.0],["1999-03-17",19696.2715,19696.2715,19696.2715,19696.2715,0.0],["1999-03-18",16473.2462,20054.3867,16473.2462,20054.3867,0.0],["1999-03-19",16831.3594,16831.3594,16831.3594,16831.3594,0.0],["1999-03-22",16831.3594,16831.3594,16831.3594,16831.3594,0.0],["1999-03-23",16831.3594,16831.3594,16831.3594,16831.3594,0.0],["1999-03-24",16831.3594,16831.3594,16831.3594,16831.3594,0.0],["1999-03-25",16831.3594,16831.3594,16831.3594,16831.3594,0.0],["1999-03-26",20054.3867,20054.3867,20054.3867,20054.3867,0.0],["1999-03-29",17189.4746,17189.4746,17189.4746,17189.4746,0.0],["1999-03-30",17189.4746,17189.4746,17189.4746,17189.4746,0.0],["1999-03-31",20054.3871,20770.6152,20054.3871,20770.6152,0.0],["1999-04-01",17547.5887,17547.5887,17189.4746,17189.4746,0.0],["1999-04-05",17189.4746,17189.4746,17189.4746,17189.4746,0.0],["1999-04-06",17189.4746,17189.4746,17189.4746,17189.4746,0.0],["1999-04-07",17189.4746,17189.4746,17189.4746,17189.4746,0.0],["1999-04-08",17189.4746,17189.4746,17189.4746,17189.4746,0.0],["1999-04-09",16473.2461,16473.2461,16473.2461,16473.2461,0.0],["1999-04-12",16473.2458,16473.2458,14324.5615,14324.5615,1.0],["1999-04-13",17189.4736,18621.9297,17189.4736,18621.9297,3.0],["1999-04-14",18980.0449,18980.0449,17189.4746,17189.4746,0.0],["1999-04-15",17189.4746,17189.4746,17189.4746,17189.4746,0.0],["1999-04-16",17905.702,19338.1582,17905.702,19338.1582,1.0],["1999-04-19",19338.1582,19338.1582,19338.1582,19338.1582,0.0],["1999-04-20",17547.5879,17547.5879,17547.5879,17547.5879,0.0],["1999-04-21",17547.5879,17547.5879,17547.5879,17547.5879,0.0],["1999-04-22",17905.7012,17905.7012,17905.7012,17905.7012,0.0],["1999-04-23",17905.7019,17905.7019,17547.5879,17547.5879,0.0],["1999-04-26",17547.5879,17547.5879,17547.5879,17547.5879,0.0],["1999-04-27",18621.9297,18621.9297,18621.9297,18621.9297,0.0],["1999-04-28",18621.9297,18621.9297,18621.9297,18621.9297,0.0],["1999-04-29",20054.3866,20054.3866,18263.8164,18263.8164,0.0],["1999-04-30",18621.9297,18621.9297,18621.9297,18621.9297,0.0],["1999-05-03",18621.9297,18621.9297,18621.9297,18621.9297,0.0],["1999-05-04",18621.9297,18621.9297,18621.9297,18621.9297,0.0],["1999-05-05",19338.1582,19338.1582,19338.1582,19338.1582,0.0],["1999-05-06",18263.8164,18263.8164,18263.8164,18263.8164,0.0],["1999-05-07",18263.8164,18263.8164,18263.8164,18263.8164,0.0],["1999-05-10",20770.6148,20770.6148,20054.3867,20054.3867,1.0],["1999-05-11",20412.5,20412.5,20412.5,20412.5,0.0],["1999-05-12",20054.386,20770.614,20054.386,20412.5,0.0],["1999-05-13",18980.0442,19338.1582,17189.474,19338.1582,1.0],["1999-05-14",17189.474,19338.1582,17189.474,19338.1582,0.0],["1999-05-17",18980.0432,18980.0432,17905.7012,17905.7012,1.0],["1999-05-18",20054.3867,20054.3867,20054.3867,20054.3867,0.0],["1999-05-19",20770.6152,20770.6152,20770.6152,20770.6152,0.0],["1999-05-20",20770.6152,20770.6152,20770.6152,20770.6152,0.0],["1999-05-21",19338.1582,19338.1582,19338.1582,19338.1582,0.0],["1999-05-24",19338.1582,19338.1582,19338.1582,19338.1582,0.0],["1999-05-25",20054.3861,22203.0703,20054.3861,22203.0703,1.0],["1999-05-26",21128.7285,22203.0706,21128.7285,21128.7285,1.0],["1999-05-27",22203.0703,22203.0703,22203.0703,22203.0703,0.0],["1999-05-28",22919.2984,22919.2984,22203.0703,22203.0703,1.0],["1999-06-01",22203.0703,22203.0703,22203.0703,22203.0703,0.0],["1999-06-02",22919.2988,25067.9831,22203.0707,22919.2988,3.0],["1999-06-03",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1999-06-04",23277.4121,23277.4121,23277.4121,23277.4121,0.0],["1999-06-07",22919.2984,22919.2984,22203.0703,22203.0703,1.0],["1999-06-08",20770.6152,20770.6152,20770.6152,20770.6152,0.0],["1999-06-09",20054.3859,20054.3859,19964.8574,19964.8574,1.0],["1999-06-10",19696.2718,19696.2718,18621.9297,18621.9297,1.0],["1999-06-11",18084.7597,18084.7597,16115.1324,17189.4746,6.0],["1999-06-14",17189.4737,20054.386,15757.0176,15757.0176,17.0],["1999-06-15",16473.2458,16473.2458,13250.2194,14324.5615,7.0],["1999-06-16",14324.5611,14324.5611,12175.877,12175.877,3.0],["1999-06-17",12892.1051,12892.1051,10743.4209,10743.4209,5.0],["1999-06-18",10385.3068,12175.877,10027.1928,12175.877,6.0],["1999-06-21",12175.8777,12175.8777,11817.7637,11817.7637,1.0],["1999-06-22",11817.7637,11817.7637,11817.7637,11817.7637,0.0],["1999-06-23",11459.6494,11817.7635,11459.6494,11459.6494,2.0],["1999-06-24",12175.8775,12175.8775,11459.6494,11459.6494,1.0],["1999-06-25",11459.6494,11459.6494,11459.6494,11459.6494,1.0],["1999-06-28",11638.7064,11638.7064,11459.6494,11459.6494,0.0],["1999-06-29",11459.6494,11459.6494,11459.6494,11459.6494,0.0],["1999-06-30",11459.6494,11459.6494,11459.6494,11459.6494,0.0],["1999-07-01",12175.8775,12175.8775,11459.6494,11459.6494,0.0],["1999-07-02",12175.877,13071.1621,12175.877,13071.1621,3.0],["1999-07-06",12892.1055,12892.1055,12533.9914,12892.1055,0.0],["1999-07-07",12892.1055,12892.1055,12892.1055,12892.1055,0.0],["1999-07-08",12892.1055,12892.1055,12892.1055,12892.1055,0.0],["1999-07-09",13250.219,13250.219,12175.877,12175.877,1.0],["1999-07-12",11817.7637,11817.7637,11817.7637,11817.7637,0.0],["1999-07-13",10743.4215,11817.7637,10743.4215,11817.7637,1.0],["1999-07-14",11817.7637,11817.7637,11817.7637,11817.7637,0.0],["1999-07-15",12892.1055,12892.1055,12892.1055,12892.1055,0.0],["1999-07-16",12892.1055,12892.1055,12892.1055,12892.1055,0.0],["1999-07-19",11817.7637,11817.7637,11817.7637,11817.7637,0.0],["1999-07-20",12892.1058,12892.1058,11817.7637,11817.7637,1.0],["1999-07-21",11817.7637,11817.7637,11817.7637,11817.7637,0.0],["1999-07-22",12892.1055,12892.1055,12892.1055,12892.1055,0.0],["1999-07-23",12892.1055,12892.1055,12892.1055,12892.1055,0.0],["1999-07-26",12892.1055,12892.1055,12892.1055,12892.1055,0.0],["1999-07-27",11459.6494,11459.6494,11459.6494,11459.6494,0.0],["1999-07-28",11459.6494,11459.6494,11459.6494,11459.6494,0.0],["1999-07-29",11101.5352,11101.5352,11101.5352,11101.5352,0.0],["1999-07-30",11459.6496,11817.7637,11459.6496,11817.7637,2.0],["1999-08-02",12175.877,12175.877,12175.877,12175.877,1.0],["1999-08-03",12175.877,12175.877,12175.877,12175.877,0.0],["1999-08-04",12175.877,12175.877,12175.877,12175.877,0.0],["1999-08-05",13250.2196,13608.3337,11459.6494,11459.6494,3.0],["1999-08-06",11459.6494,11459.6494,11459.6494,11459.6494,0.0],["1999-08-09",11459.6494,11459.6494,11459.6494,11459.6494,0.0],["1999-08-10",11459.649,11459.649,10743.4209,10743.4209,0.0],["1999-08-11",10027.1934,10027.1934,10027.1934,10027.1934,0.0],["1999-08-12",10027.1932,11459.6494,8952.8511,11459.6494,2.0],["1999-08-13",11459.6494,11459.6494,11459.6494,11459.6494,0.0],["1999-08-16",11459.6494,11459.6494,11459.6494,11459.6494,0.0],["1999-08-17",11101.5349,11101.5349,10743.4209,10743.4209,1.0],["1999-08-18",11459.649,11459.649,10743.4209,10743.4209,0.0],["1999-08-19",10743.4209,10743.4209,10743.4209,10743.4209,0.0],["1999-08-20",11459.6492,11459.6492,10743.4211,11101.5352,1.0],["1999-08-23",11459.6496,11459.6496,10027.1934,10027.1934,1.0],["1999-08-24",11996.8203,11996.8203,11996.8203,11996.8203,0.0],["1999-08-25",11638.7061,11638.7061,11638.7061,11638.7061,0.0],["1999-08-26",11638.7068,11638.7068,11280.5928,11280.5928,1.0],["1999-08-27",11459.6494,11459.6494,11459.6494,11459.6494,0.0],["1999-08-30",11459.6494,11459.6494,11459.6494,11459.6494,0.0],["1999-08-31",11101.5352,11101.5352,11101.5352,11101.5352,1.0],["1999-09-01",11101.5352,11101.5352,11101.5352,11101.5352,0.0],["1999-09-02",11101.5352,11101.5352,11101.5352,11101.5352,0.0],["1999-09-03",10743.4217,10743.4217,10385.3076,10385.3076,0.0],["1999-09-07",10385.3076,10385.3076,10385.3076,10385.3076,0.0],["1999-09-08",10385.3076,10385.3076,10385.3076,10385.3076,0.0],["1999-09-09",10027.1934,10027.1934,10027.1934,10027.1934,0.0],["1999-09-10",10027.1929,10027.1929,8236.6227,9310.9648,5.0],["1999-09-13",9669.0791,9669.0791,9669.0791,9669.0791,0.0],["1999-09-14",9669.0791,9669.0791,9669.0791,9669.0791,0.0],["1999-09-15",9669.0786,9669.0786,8952.8506,8952.8506,0.0],["1999-09-16",8952.8506,8952.8506,8952.8506,8952.8506,0.0],["1999-09-17",8594.7368,9310.9648,8594.7368,9310.9648,1.0],["1999-09-20",9310.9648,9310.9648,9310.9648,9310.9648,0.0],["1999-09-21",9490.0225,9490.0225,9490.0225,9490.0225,1.0],["1999-09-22",8952.8506,8952.8506,8952.8506,8952.8506,0.0],["1999-09-23",9669.0791,9669.0791,9669.0791,9669.0791,0.0],["1999-09-24",8952.8506,9669.0786,8952.8506,8952.8506,0.0],["1999-09-27",9669.0791,9669.0791,9669.0791,9669.0791,0.0],["1999-09-28",10385.3074,10385.3074,10027.1934,10027.1934,0.0],["1999-09-29",8594.7369,8952.851,8594.7369,8773.7939,1.0],["1999-09-30",8594.7371,8594.7371,8236.623,8236.623,0.0],["1999-10-01",7878.5088,7878.5088,7878.5088,7878.5088,0.0],["1999-10-04",7520.395,7520.395,6446.0528,6625.1099,4.0],["1999-10-05",7162.2808,7162.2808,7162.2808,7162.2808,0.0],["1999-10-06",6983.2239,6983.2239,6625.1099,6625.1099,1.0],["1999-10-07",6625.1099,6625.1099,6625.1099,6625.1099,0.0],["1999-10-08",6625.1099,6625.1099,6625.1099,6625.1099,0.0],["1999-10-11",7162.2806,7162.2806,6983.2236,6983.2236,1.0],["1999-10-12",7162.2808,7162.2808,7162.2808,7162.2808,0.0],["1999-10-13",6804.1669,8952.8511,6804.1669,8236.623,2.0],["1999-10-14",9131.9082,9131.9082,9131.9082,9131.9082,0.0],["1999-10-15",9131.9082,9131.9082,9131.9082,9131.9082,0.0],["1999-10-18",9131.9082,9131.9082,9131.9082,9131.9082,0.0],["1999-10-19",9310.9651,10206.2502,9310.9651,9669.0791,2.0],["1999-10-20",10385.3076,11459.6498,10385.3076,10385.3076,6.0],["1999-10-21",10385.3076,10385.3076,10385.3076,10385.3076,0.0],["1999-10-22",11817.7629,11817.7629,9848.1357,9848.1357,0.0],["1999-10-25",11459.6494,11459.6494,10564.3643,10564.3643,1.0],["1999-10-26",11638.7063,13250.2195,11638.7063,12892.1055,9.0],["1999-10-27",13250.219,13608.3331,12175.877,12175.877,3.0],["1999-10-28",12533.9911,13071.1621,12533.9911,13071.1621,0.0],["1999-10-29",11996.8207,13608.334,11996.8207,13608.334,1.0],["1999-11-01",13608.334,13608.334,13608.334,13608.334,0.0],["1999-11-02",11996.8202,12533.9912,11817.7631,12533.9912,1.0],["1999-11-03",12533.9914,12533.9914,11996.8203,11996.8203,0.0],["1999-11-04",11996.8203,11996.8203,11996.8203,11996.8203,0.0],["1999-11-05",11996.8203,11996.8203,11996.8203,11996.8203,0.0],["1999-11-08",11996.8203,11996.8203,11459.6493,11996.8203,1.0],["1999-11-09",11459.649,11459.649,9310.9648,9310.9648,7.0],["1999-11-10",9310.9648,9310.9648,9310.9648,9310.9648,0.0],["1999-11-11",10027.1927,10027.1927,9310.9647,9400.4932,0.0],["1999-11-12",10027.1931,10027.1931,9669.0791,9669.0791,0.0],["1999-11-15",9669.0791,9669.0791,9669.0791,9669.0791,0.0],["1999-11-16",10385.3071,11101.5352,10385.3071,11101.5352,2.0],["1999-11-17",10385.3076,10385.3076,10385.3076,10385.3076,0.0],["1999-11-18",10385.3076,10385.3076,10385.3076,10385.3076,0.0],["1999-11-19",10743.4217,10743.4217,10385.3076,10385.3076,2.0],["1999-11-22",10385.3069,10743.421,9131.9078,9310.9648,3.0],["1999-11-23",10027.1936,10743.4217,9131.9084,10385.3076,1.0],["1999-11-24",9131.9084,10385.3076,9131.9084,10385.3076,0.0],["1999-11-26",10385.3076,10385.3076,10385.3076,10385.3076,0.0],["1999-11-29",10385.3076,10385.3076,10385.3076,10385.3076,0.0],["1999-11-30",9131.9078,10385.3069,8952.8508,9310.9648,3.0],["1999-12-01",8952.8506,8952.8506,8952.8506,8952.8506,1.0],["1999-12-02",8594.7372,8594.7372,7520.395,7520.395,5.0],["1999-12-03",8594.7373,8594.7373,8594.7373,8594.7373,0.0],["1999-12-06",9131.9079,9131.9079,7878.5088,7878.5088,1.0],["1999-12-07",7878.5087,10743.4209,7878.5087,10743.4209,5.0],["1999-12-08",10743.4209,10743.4209,10743.4209,10743.4209,0.0],["1999-12-09",10743.4213,10743.4213,10564.3643,10564.3643,0.0],["1999-12-10",10743.4209,10743.4209,10743.4209,10743.4209,0.0],["1999-12-13",10564.3643,10564.3643,10564.3643,10564.3643,0.0],["1999-12-14",10564.3643,11101.5353,10564.3643,10564.3643,0.0],["1999-12-15",10743.4215,10743.4215,10027.1934,10027.1934,0.0],["1999-12-16",10027.1928,10743.4209,10027.1928,10743.4209,1.0],["1999-12-17",10385.3074,10385.3074,10027.1934,10027.1934,0.0],["1999-12-20",10027.1931,10027.1931,9669.0791,9669.0791,1.0],["1999-12-21",8952.8506,8952.8506,8952.8506,8952.8506,0.0],["1999-12-22",8952.8506,8952.8506,8952.8506,8952.8506,0.0],["1999-12-23",8952.8508,10743.421,8594.7368,9310.9648,4.0],["1999-12-27",8952.851,9310.965,8773.7939,8773.7939,1.0],["1999-12-28",8773.7942,10027.1934,8773.7942,10027.1934,4.0],["1999-12-29",10743.4209,10743.4209,8773.7937,10743.4209,12.0],["1999-12-30",9310.9654,10743.4217,8594.7373,10385.3076,8.0],["1999-12-31",9310.9651,11459.6494,9310.9651,11459.6494,4.0],["2000-01-03",10027.1934,10027.1934,10027.1934,10027.1934,0.0],["2000-01-04",9310.9648,10027.1929,9310.9648,9310.9648,2.0],["2000-01-05",9310.9648,9310.9648,9310.9648,9310.9648,0.0],["2000-01-06",9310.9648,10743.4209,8594.7367,10743.4209,3.0],["2000-01-07",10743.4209,11459.649,9310.9648,10743.4209,3.0],["2000-01-10",12533.9919,20949.6722,12533.9919,17189.4746,6.0],["2000-01-11",17189.4746,19338.1589,16652.3035,17189.4746,7.0],["2000-01-12",17547.5887,20412.5012,17189.4747,19875.3301,19.0],["2000-01-13",22203.0707,25784.2112,22203.0707,22919.2988,19.0],["2000-01-14",22740.2418,24351.755,22740.2418,22919.2988,8.0],["2000-01-18",22740.2422,23277.4133,22203.0711,22740.2422,4.0],["2000-01-19",22740.2426,22919.2996,22561.1855,22561.1855,3.0],["2000-01-20",22919.2996,22919.2996,22561.1855,22561.1855,1.0],["2000-01-21",22561.1849,27216.6675,22561.1849,25605.1543,12.0],["2000-01-24",28649.1223,37960.0871,28470.0653,33662.7188,16.0],["2000-01-25",33304.6055,33304.6055,27216.6669,28649.123,6.0],["2000-01-26",26321.3828,28649.1242,24351.7556,27216.668,2.0],["2000-01-27",28649.1229,32230.2632,28649.1229,31514.0352,13.0],["2000-01-28",31514.036,32946.4922,30439.6939,32946.4922,11.0],["2000-01-31",32946.4916,32946.4916,30081.5793,30439.6934,2.0],["2000-02-01",28649.1226,29007.2366,27932.8945,27932.8945,3.0],["2000-02-02",28291.0093,29723.4655,26858.5532,27574.7812,4.0],["2000-02-03",27932.8957,28649.1238,27574.7817,28291.0098,2.0],["2000-02-04",27395.7235,28649.1226,26679.4954,27932.8945,1.0],["2000-02-07",28649.1235,29723.4656,27932.8954,29365.3516,5.0],["2000-02-08",29365.3511,29365.3511,26858.5529,28649.123,1.0],["2000-02-09",28649.1227,28828.1797,27932.8946,28828.1797,4.0],["2000-02-10",28828.1798,29723.4648,28470.0657,29723.4648,3.0],["2000-02-11",30797.8087,39392.5461,29365.3525,37960.0898,18.0],["2000-02-14",37243.8594,39392.5436,32588.377,32588.377,8.0],["2000-02-15",34020.8334,34020.8334,30976.8641,31514.0352,3.0],["2000-02-16",30797.8079,32946.4922,28649.1236,32946.4922,6.0],["2000-02-17",31872.1492,45838.5966,31872.1492,42615.5703,49.0],["2000-02-18",44406.1423,50852.1952,42615.572,47271.0547,11.0],["2000-02-22",49419.7362,52284.6484,46554.824,52284.6484,4.0],["2000-02-23",51568.4219,54433.3342,48703.5095,51568.4219,5.0],["2000-02-24",51568.4219,53000.878,50135.9657,51568.4219,1.0],["2000-02-25",50135.9665,52284.6507,50135.9665,51210.3086,6.0],["2000-02-28",47987.281,50135.9652,42973.6845,44406.1406,8.0],["2000-02-29",43689.9117,46554.8239,42973.6836,42973.6836,7.0],["2000-03-01",46554.8257,48703.51,45838.5977,45838.5977,9.0],["2000-03-02",50852.1947,56582.0195,50852.1947,54791.4492,12.0],["2000-03-03",53896.1652,74487.7233,53717.1082,68757.8984,10.0],["2000-03-06",80217.5484,80217.5484,72697.1533,79501.3203,9.0],["2000-03-07",85857.8446,85947.3731,71980.925,72339.0391,4.0],["2000-03-08",73771.4949,74666.78,54433.336,58014.4766,6.0],["2000-03-09",60879.3868,75920.1764,60879.3868,73771.4922,10.0],["2000-03-10",74487.7215,74487.7215,65892.9844,65892.9844,3.0],["2000-03-13",63744.3,66251.0983,62669.9578,63207.1289,7.0],["2000-03-14",64281.4694,65892.9826,62669.9563,63028.0703,17.0],["2000-03-15",60879.3875,60879.3875,45838.5977,45838.5977,7.0],["2000-03-16",50852.1934,50852.1934,43689.9127,46196.7109,5.0],["2000-03-17",46196.7117,47271.0538,43689.9134,45838.5977,3.0],["2000-03-20",45838.5958,45838.5958,42973.6836,42973.6836,1.0],["2000-03-21",42973.6849,42973.6849,37243.8602,38676.3164,2.0],["2000-03-22",35811.4032,37243.8594,30081.5787,37243.8594,12.0],["2000-03-23",36527.6336,37960.0898,34378.9493,37960.0898,2.0],["2000-03-24",37601.9751,40108.7734,37243.861,40108.7734,5.0],["2000-03-27",40466.887,48345.396,40108.7729,45838.5977,12.0],["2000-03-28",49061.6256,49061.6256,41541.2305,41541.2305,2.0],["2000-03-29",45122.3691,45122.3691,38676.3164,38676.3164,4.0],["2000-03-30",40108.7719,42615.5702,40108.7719,40825.0,3.0],["2000-03-31",44531.25,45312.5,43359.375,43359.375,4.0],["2000-04-03",44140.625,47656.25,44140.625,45312.5,15.0],["2000-04-04",47656.25,48046.875,42968.75,43750.0,5.0],["2000-04-05",44531.25,44531.25,42968.75,42968.75,0.0],["2000-04-06",43359.375,45312.5,42968.75,45312.5,1.0],["2000-04-07",46093.75,46093.75,45312.5,45703.125,0.0],["2000-04-10",46875.0,47656.25,45312.5,45312.5,3.0],["2000-04-11",44531.25,44531.25,42578.125,42968.75,2.0],["2000-04-12",41796.875,41796.875,39062.5,39062.5,4.0],["2000-04-13",38281.25,38281.25,37500.0,37500.0,1.0],["2000-04-14",36718.75,37500.0,35937.5,35937.5,1.0],["2000-04-17",35156.25,35937.5,30468.75,30859.375,9.0],["2000-04-18",30468.75,32812.5,29687.5,32421.875,2.0],["2000-04-19",32031.25,33593.75,31250.0,33593.75,2.0],["2000-04-20",32812.5,32812.5,32031.25,32812.5,1.0],["2000-04-24",32031.25,32421.875,31250.0,32421.875,2.0],["2000-04-25",31640.625,31640.625,30468.75,30859.375,1.0],["2000-04-26",30078.125,30078.125,29687.5,29687.5,1.0],["2000-04-27",30078.125,30078.125,29687.5,29687.5,0.0],["2000-04-28",29687.5,29687.5,28125.0,28515.625,3.0],["2000-05-01",28906.25,28906.25,28125.0,28906.25,0.0],["2000-05-02",28906.25,28906.25,28906.25,28906.25,0.0],["2000-05-03",27343.75,28125.0,27343.75,27734.375,0.0],["2000-05-04",28515.625,33593.75,28515.625,32421.875,3.0],["2000-05-05",32812.5,32812.5,32031.25,32812.5,0.0],["2000-05-08",33593.75,33593.75,32031.25,32812.5,2.0],["2000-05-09",32031.25,32031.25,32031.25,32031.25,0.0],["2000-05-10",31250.0,31250.0,30468.75,30468.75,1.0],["2000-05-11",31250.0,33593.75,31250.0,31250.0,5.0],["2000-05-12",30468.75,30468.75,29687.5,29687.5,1.0],["2000-05-15",28906.25,28906.25,26562.5,26562.5,6.0],["2000-05-16",26562.5,26953.125,26562.5,26953.125,0.0],["2000-05-17",27734.375,28125.0,23437.5,23437.5,20.0],["2000-05-18",23437.5,23437.5,18750.0,20312.5,23.0],["2000-05-19",19531.25,20312.5,18750.0,20312.5,6.0],["2000-05-22",21093.75,22656.25,20312.5,22656.25,3.0],["2000-05-23",24218.75,24218.75,23437.5,23437.5,0.0],["2000-05-24",25000.0,25000.0,21484.375,23437.5,3.0],["2000-05-25",21484.375,23437.5,21484.375,21875.0,7.0],["2000-05-26",22656.25,22656.25,21875.0,21875.0,0.0],["2000-05-30",21875.0,21875.0,21093.75,21093.75,6.0],["2000-05-31",21093.75,21093.75,20703.125,20703.125,2.0],["2000-06-01",21093.75,21484.375,21093.75,21093.75,6.0],["2000-06-02",21093.75,22656.25,21093.75,22656.25,7.0],["2000-06-05",23437.5,25000.0,23437.5,24218.75,3.0],["2000-06-06",24218.75,28125.0,24218.75,28125.0,4.0],["2000-06-07",28906.25,28906.25,25781.25,26562.5,9.0],["2000-06-08",26562.5,26562.5,25000.0,25000.0,3.0],["2000-06-09",24218.75,25000.0,23437.5,25000.0,5.0],["2000-06-12",24218.75,24218.75,24218.75,24218.75,0.0],["2000-06-13",25000.0,25000.0,23437.5,23437.5,1.0],["2000-06-14",24218.75,24218.75,21875.0,21875.0,7.0],["2000-06-15",22656.25,22656.25,20312.5,21875.0,2.0],["2000-06-16",21875.0,21875.0,19531.25,19531.25,8.0],["2000-06-19",18750.0,19921.875,18750.0,19531.25,1.0],["2000-06-20",19140.625,19531.25,18750.0,18750.0,5.0],["2000-06-21",18750.0,21875.0,18750.0,21093.75,24.0],["2000-06-22",21093.75,21875.0,20312.5,20312.5,7.0],["2000-06-23",21093.75,21875.0,20312.5,20312.5,6.0],["2000-06-26",21093.75,22265.625,20312.5,22265.625,5.0],["2000-06-27",21484.375,21875.0,18750.0,20312.5,24.0],["2000-06-28",21093.75,21093.75,20312.5,21093.75,18.0],["2000-06-29",21093.75,21093.75,18750.0,20312.5,23.0],["2000-06-30",20703.125,23437.5,20703.125,21875.0,16.0],["2000-07-03",22656.25,22656.25,21484.375,21875.0,9.0],["2000-07-05",21875.0,22656.25,21093.75,22656.25,10.0],["2000-07-06",23437.5,28125.0,22656.25,26562.5,66.0],["2000-07-07",26562.5,32421.875,25781.25,30078.125,23.0],["2000-07-10",30078.125,31250.0,28515.625,29296.875,18.0],["2000-07-11",29687.5,30468.75,26953.125,27343.75,10.0],["2000-07-12",27343.75,28125.0,25000.0,26171.875,28.0],["2000-07-13",26562.5,26562.5,25781.25,26562.5,12.0],["2000-07-14",26562.5,27343.75,26171.875,26171.875,4.0],["2000-07-17",26562.5,26953.125,25781.25,26171.875,6.0],["2000-07-18",25781.25,25781.25,24609.375,25000.0,14.0],["2000-07-19",25000.0,25000.0,22656.25,22656.25,13.0],["2000-07-20",22656.25,25390.625,22656.25,25000.0,26.0],["2000-07-21",25000.0,25000.0,24218.75,25000.0,7.0],["2000-07-24",25000.0,25000.0,22656.25,23437.5,4.0],["2000-07-25",24218.75,24218.75,22656.25,23437.5,15.0],["2000-07-26",22265.625,23437.5,22265.625,23437.5,3.0],["2000-07-27",23046.875,23437.5,21875.0,21875.0,3.0],["2000-07-28",22656.25,22656.25,21093.75,21484.375,8.0],["2000-07-31",21484.375,21484.375,19531.25,19531.25,2.0],["2000-08-01",19531.25,20312.5,19140.625,19531.25,5.0],["2000-08-02",20312.5,21093.75,19531.25,19531.25,4.0],["2000-08-03",19531.25,20312.5,18359.375,18359.375,7.0],["2000-08-04",18750.0,19531.25,18750.0,19140.625,2.0],["2000-08-07",18750.0,19140.625,17968.75,19140.625,3.0],["2000-08-08",18750.0,19531.25,18359.375,18359.375,7.0],["2000-08-09",18750.0,19531.25,18359.375,19140.625,11.0],["2000-08-10",18750.0,18750.0,18750.0,18750.0,1.0],["2000-08-11",18750.0,18750.0,18359.375,18359.375,1.0],["2000-08-14",18359.375,18750.0,17968.75,17968.75,3.0],["2000-08-15",17968.75,17968.75,16406.25,16796.875,12.0],["2000-08-16",17578.125,17578.125,16796.875,16796.875,5.0],["2000-08-17",17187.5,17187.5,16796.875,16796.875,4.0],["2000-08-18",17968.75,17968.75,15234.375,15625.0,23.0],["2000-08-21",13281.25,18750.0,13281.25,17187.5,21.0],["2000-08-22",17968.75,18750.0,17968.75,18750.0,32.0],["2000-08-23",18750.0,21484.375,18750.0,21484.375,16.0],["2000-08-24",21875.0,23046.875,21093.75,23046.875,8.0],["2000-08-25",23437.5,25000.0,22656.25,24609.375,27.0],["2000-08-28",25781.25,25781.25,24609.375,25000.0,19.0],["2000-08-29",25000.0,27343.75,24609.375,26171.875,4.0],["2000-08-30",26562.5,31250.0,26562.5,31250.0,23.0],["2000-08-31",33593.75,37500.0,32812.5,34375.0,45.0],["2000-09-01",35937.5,37500.0,34375.0,34375.0,13.0],["2000-09-05",35156.25,35156.25,28125.0,30468.75,10.0],["2000-09-06",31250.0,33593.75,31250.0,32812.5,5.0],["2000-09-07",32812.5,34375.0,32031.25,33593.75,11.0],["2000-09-08",33593.75,39062.5,32812.5,39062.5,32.0],["2000-09-11",39843.75,42968.75,36718.75,38281.25,10.0],["2000-09-12",37500.0,37500.0,36718.75,37109.375,3.0],["2000-09-13",37109.375,37500.0,33203.125,33984.375,7.0],["2000-09-14",33984.375,35546.875,33984.375,35156.25,13.0],["2000-09-15",34375.0,35937.5,32812.5,33203.125,5.0],["2000-09-18",33984.375,33984.375,30468.75,30859.375,7.0],["2000-09-19",30468.75,33593.75,30468.75,32031.25,21.0],["2000-09-20",31250.0,32812.5,28906.25,32812.5,22.0],["2000-09-21",32812.5,32812.5,31250.0,31250.0,6.0],["2000-09-22",29687.5,39062.5,29687.5,36718.75,37.0],["2000-09-25",37109.375,47656.25,35156.25,44531.25,59.0],["2000-09-26",45312.5,46093.75,41406.25,42187.5,17.0],["2000-09-27",42187.5,45312.5,41015.625,45312.5,13.0],["2000-09-28",44531.25,45312.5,42968.75,42968.75,8.0],["2000-09-29",42187.5,46875.0,42187.5,43359.375,12.0],["2000-10-02",44140.625,44531.25,39062.5,39843.75,11.0],["2000-10-03",40625.0,42187.5,35937.5,38281.25,14.0],["2000-10-04",37500.0,39453.125,35937.5,37890.625,8.0],["2000-10-05",38281.25,44921.875,36718.75,43750.0,29.0],["2000-10-06",43750.0,48046.875,43359.375,43359.375,49.0],["2000-10-09",43750.0,43750.0,36328.125,38281.25,12.0],["2000-10-10",37890.625,40625.0,37890.625,39453.125,7.0],["2000-10-11",38671.875,39062.5,35937.5,38671.875,7.0],["2000-10-12",39062.5,39062.5,33593.75,34375.0,18.0],["2000-10-13",35156.25,37500.0,34375.0,37500.0,3.0],["2000-10-16",39062.5,39062.5,36718.75,36718.75,2.0],["2000-10-17",37500.0,37500.0,34375.0,37109.375,5.0],["2000-10-18",37109.375,38281.25,35156.25,37890.625,8.0],["2000-10-19",38281.25,42187.5,37890.625,42187.5,17.0],["2000-10-20",42187.5,50000.0,40625.0,49609.375,26.0],["2000-10-23",48046.875,48437.5,44531.25,45312.5,14.0],["2000-10-24",45312.5,47656.25,44531.25,45312.5,5.0],["2000-10-25",44531.25,44921.875,43359.375,44140.625,13.0],["2000-10-26",44140.625,45703.125,42187.5,44531.25,15.0],["2000-10-27",45312.5,46875.0,44140.625,46875.0,7.0],["2000-10-30",46875.0,49218.75,46093.75,48828.125,9.0],["2000-10-31",49218.75,50390.625,46875.0,48828.125,17.0],["2000-11-01",49218.75,50000.0,48828.125,49218.75,4.0],["2000-11-02",48828.125,50000.0,48046.875,48437.5,3.0],["2000-11-03",48437.5,59375.0,48437.5,56250.0,27.0],["2000-11-06",56250.0,58203.125,53125.0,54687.5,12.0],["2000-11-07",56250.0,56250.0,53125.0,55078.125,6.0],["2000-11-08",55078.125,56250.0,54687.5,54687.5,4.0],["2000-11-09",55078.125,55468.75,51562.5,53125.0,5.0],["2000-11-10",51562.5,52343.75,47656.25,48046.875,13.0],["2000-11-13",47265.625,47265.625,41406.25,42187.5,10.0],["2000-11-14",43750.0,44531.25,41406.25,44531.25,12.0],["2000-11-15",46093.75,46484.375,43750.0,44140.625,4.0],["2000-11-16",44921.875,46093.75,43750.0,45703.125,4.0],["2000-11-17",46093.75,47656.25,42187.5,44531.25,4.0],["2000-11-20",43750.0,43750.0,42187.5,42968.75,2.0],["2000-11-21",43359.375,43359.375,40625.0,42187.5,3.0],["2000-11-22",42968.75,42968.75,35937.5,41796.875,15.0],["2000-11-24",41406.25,41406.25,41406.25,41406.25,0.0],["2000-11-27",41406.25,42968.75,40625.0,40625.0,3.0],["2000-11-28",39843.75,39843.75,35156.25,35156.25,10.0],["2000-11-29",34375.0,35156.25,30468.75,33984.375,14.0],["2000-11-30",34375.0,35156.25,31250.0,31250.0,6.0],["2000-12-01",32031.25,34375.0,32031.25,33203.125,10.0],["2000-12-04",33984.375,34375.0,31250.0,31640.625,5.0],["2000-12-05",32421.875,35546.875,32031.25,35156.25,7.0],["2000-12-06",35546.875,35546.875,32031.25,32812.5,4.0],["2000-12-07",32031.25,32812.5,29687.5,32812.5,10.0],["2000-12-08",32812.5,36328.125,32031.25,35937.5,6.0],["2000-12-11",35937.5,37500.0,35937.5,36328.125,4.0],["2000-12-12",35937.5,36718.75,35937.5,36718.75,2.0],["2000-12-13",36718.75,37109.375,36328.125,37109.375,3.0],["2000-12-14",36718.75,36718.75,36328.125,36328.125,2.0],["2000-12-15",35937.5,35937.5,35156.25,35156.25,1.0],["2000-12-18",34375.0,36718.75,33593.75,36718.75,4.0],["2000-12-19",35937.5,36718.75,34375.0,35937.5,6.0],["2000-12-20",35156.25,35156.25,29687.5,30468.75,8.0],["2000-12-21",29687.5,31250.0,29687.5,30468.75,7.0],["2000-12-22",31250.0,32421.875,29687.5,32031.25,9.0],["2000-12-26",32421.875,32812.5,27734.375,30468.75,9.0],["2000-12-27",30078.125,30859.375,28515.625,30859.375,2.0],["2000-12-28",30468.75,32031.25,28125.0,30468.75,5.0],["2000-12-29",30859.375,32031.25,28906.25,31250.0,5.0],["2001-01-02",30468.75,31250.0,29687.5,31250.0,1.0],["2001-01-03",30468.75,31250.0,28906.25,31250.0,2.0],["2001-01-04",31250.0,31250.0,30859.375,30859.375,2.0],["2001-01-05",30468.75,33593.75,30078.125,32812.5,5.0],["2001-01-08",32812.5,32812.5,28125.0,30078.125,9.0],["2001-01-09",29296.875,29296.875,28125.0,28906.25,3.0],["2001-01-10",29687.5,30859.375,29687.5,30468.75,3.0],["2001-01-11",30859.375,31250.0,30468.75,31250.0,8.0],["2001-01-12",31250.0,32031.25,30078.125,32031.25,4.0],["2001-01-16",32812.5,34375.0,32812.5,32812.5,6.0],["2001-01-17",32812.5,33203.125,31250.0,32812.5,2.0],["2001-01-18",31250.0,32031.25,31250.0,32031.25,2.0],["2001-01-19",32031.25,32031.25,30468.75,31640.625,6.0],["2001-01-22",32031.25,32421.875,30468.75,32421.875,2.0],["2001-01-23",32031.25,32031.25,31250.0,32031.25,4.0],["2001-01-24",32421.875,37109.375,32421.875,35937.5,18.0],["2001-01-25",36718.75,40625.0,36718.75,39062.5,16.0],["2001-01-26",38281.25,39843.75,37109.375,37109.375,4.0],["2001-01-29",38250.0,38250.0,37187.5,37500.0,1.0],["2001-01-30",38125.0,38125.0,36500.0,37187.5,3.0],["2001-01-31",36875.0,36875.0,35000.0,35625.0,8.0],["2001-02-01",35312.5,36875.0,35312.5,35625.0,7.0],["2001-02-02",35625.0,36875.0,35625.0,36875.0,1.0],["2001-02-05",37187.5,37187.5,35937.5,36562.5,6.0],["2001-02-06",37437.5,37750.0,36875.0,37187.5,7.0],["2001-02-07",37187.5,37187.5,36250.0,36250.0,1.0],["2001-02-08",37187.5,37375.0,35375.0,35937.5,2.0],["2001-02-09",36187.5,37187.5,31312.5,31875.0,5.0],["2001-02-12",32187.5,32187.5,23125.0,31250.0,33.0],["2001-02-13",30937.5,31250.0,25000.0,26250.0,19.0],["2001-02-14",26562.5,28125.0,25750.0,26875.0,1.0],["2001-02-15",28125.0,28750.0,26937.5,27375.0,7.0],["2001-02-16",27500.0,27500.0,24375.0,25312.5,5.0],["2001-02-20",20312.5,20312.5,13437.5,19000.0,100.0],["2001-02-21",18750.0,18750.0,15937.5,17500.0,10.0],["2001-02-22",17812.5,18500.0,16562.5,16562.5,8.0],["2001-02-23",16062.5,16562.5,14375.0,16250.0,16.0],["2001-02-26",16875.0,16875.0,14062.5,14375.0,18.0],["2001-02-27",18750.0,20312.5,16312.5,17125.0,29.0],["2001-02-28",17812.5,18687.5,17187.5,18062.5,14.0],["2001-03-01",18687.5,19062.5,17500.0,19000.0,29.0],["2001-03-02",18750.0,19375.0,18125.0,19062.5,10.0],["2001-03-05",19187.5,19312.5,18500.0,19187.5,2.0],["2001-03-06",18750.0,19375.0,18687.5,18687.5,4.0],["2001-03-07",18750.0,19500.0,18437.5,18437.5,11.0],["2001-03-08",18500.0,19500.0,18500.0,19000.0,15.0],["2001-03-09",18750.0,19312.5,18687.5,19312.5,6.0],["2001-03-12",18750.0,18750.0,17500.0,17812.5,12.0],["2001-03-13",18750.0,18750.0,17500.0,18687.5,8.0],["2001-03-14",18750.0,19625.0,17812.5,18750.0,14.0],["2001-03-15",18750.0,19062.5,18750.0,18750.0,5.0],["2001-03-16",18750.0,19062.5,18125.0,18750.0,5.0],["2001-03-19",18687.5,19062.5,18125.0,18750.0,4.0],["2001-03-20",18750.0,19062.5,18437.5,18750.0,6.0],["2001-03-21",18812.5,19062.5,18437.5,18437.5,11.0],["2001-03-22",18750.0,18750.0,16250.0,17187.5,11.0],["2001-03-23",17500.0,18125.0,16562.5,18125.0,4.0],["2001-03-26",17812.5,18750.0,17187.5,17187.5,3.0],["2001-03-27",17187.5,17500.0,15625.0,16250.0,11.0],["2001-03-28",16875.0,17187.5,15937.5,16562.5,8.0],["2001-03-29",16250.0,17812.5,16250.0,17187.5,7.0],["2001-03-30",18687.5,18750.0,17187.5,18437.5,9.0],["2001-04-02",18125.0,18125.0,16687.5,17187.5,6.0],["2001-04-03",17187.5,17812.5,17187.5,17187.5,4.0],["2001-04-04",17500.0,17500.0,16562.5,16875.0,11.0],["2001-04-05",16437.5,16875.0,15625.0,15625.0,2.0],["2001-04-06",15687.5,16562.5,15562.5,15562.5,2.0],["2001-04-09",15562.5,16250.0,15562.5,15625.0,2.0],["2001-04-10",15687.5,17500.0,15687.5,17187.5,16.0],["2001-04-11",16562.5,16875.0,16562.5,16562.5,2.0],["2001-04-12",17187.5,19062.5,17187.5,18750.0,6.0],["2001-04-16",19000.0,19000.0,18750.0,18750.0,4.0],["2001-04-17",18750.0,19062.5,18437.5,19062.5,9.0],["2001-04-18",19375.0,23750.0,19375.0,21562.5,19.0],["2001-04-19",22500.0,23062.5,21250.0,21250.0,5.0],["2001-04-20",20625.0,20625.0,20000.0,20000.0,2.0],["2001-04-23",20000.0,20750.0,19625.0,20750.0,1.0],["2001-04-24",20000.0,20000.0,19687.5,19687.5,0.0],["2001-04-25",18812.5,19375.0,18812.5,19375.0,0.0],["2001-04-26",20000.0,20000.0,18875.0,19375.0,3.0],["2001-04-27",18875.0,20000.0,18875.0,19062.5,1.0],["2001-04-30",19062.5,19937.5,19062.5,19375.0,1.0],["2001-05-01",19375.0,21562.5,19375.0,20625.0,5.0],["2001-05-02",20312.5,20937.5,19000.0,19062.5,16.0],["2001-05-03",19687.5,19875.0,19062.5,19062.5,4.0],["2001-05-04",19687.5,19750.0,19375.0,19375.0,3.0],["2001-05-07",19250.0,20000.0,19062.5,19125.0,5.0],["2001-05-08",19375.0,21250.0,19375.0,20000.0,22.0],["2001-05-09",20625.0,21562.5,20062.5,21250.0,2.0],["2001-05-10",21250.0,21562.5,20312.5,21437.5,3.0],["2001-05-11",21562.5,25312.5,21562.5,25000.0,45.0],["2001-05-14",25250.0,26562.5,25000.0,26187.5,15.0],["2001-05-15",26375.0,26562.5,25312.5,26125.0,10.0],["2001-05-16",25937.5,26250.0,25000.0,25625.0,8.0],["2001-05-17",25687.5,26562.5,25625.0,25937.5,11.0],["2001-05-18",26562.5,34375.0,26562.5,30937.5,19.0],["2001-05-21",31250.0,31250.0,28187.5,28812.5,3.0],["2001-05-22",29062.5,30000.0,27500.0,28125.0,5.0],["2001-05-23",28750.0,29375.0,26875.0,26875.0,3.0],["2001-05-24",26562.5,27812.5,26562.5,27812.5,0.0],["2001-05-25",26875.0,27375.0,25687.5,25937.5,3.0],["2001-05-29",27250.0,27250.0,25625.0,26875.0,6.0],["2001-05-30",26250.0,26250.0,25687.5,26000.0,0.0],["2001-05-31",25625.0,25625.0,25000.0,25000.0,3.0],["2001-06-01",25000.0,25000.0,23750.0,24375.0,2.0],["2001-06-04",24375.0,25562.5,24375.0,25562.5,0.0],["2001-06-05",24687.5,26562.5,24687.5,26562.5,2.0],["2001-06-06",26250.0,26500.0,25937.5,26125.0,1.0],["2001-06-07",26812.5,26812.5,25625.0,26125.0,1.0],["2001-06-08",25625.0,25625.0,25000.0,25062.5,1.0],["2001-06-11",24687.5,25000.0,24687.5,24937.5,0.0],["2001-06-12",24875.0,24875.0,21562.5,23687.5,14.0],["2001-06-13",23437.5,24375.0,22500.0,22500.0,6.0],["2001-06-14",22187.5,24375.0,21875.0,24375.0,6.0],["2001-06-15",23125.0,24375.0,23125.0,24375.0,2.0],["2001-06-18",24375.0,24375.0,20125.0,21562.5,5.0],["2001-06-19",21250.0,22312.5,21250.0,21750.0,0.0],["2001-06-20",21562.5,22375.0,21250.0,21875.0,7.0],["2001-06-21",21250.0,23000.0,21250.0,21875.0,2.0],["2001-06-22",22187.5,23062.5,22187.5,22187.5,2.0],["2001-06-25",22500.0,24375.0,22500.0,23875.0,2.0],["2001-06-26",23750.0,25000.0,23125.0,23125.0,2.0],["2001-06-27",23125.0,23750.0,22812.5,23125.0,1.0],["2001-06-28",23875.0,23875.0,23437.5,23437.5,1.0],["2001-06-29",23875.0,27187.5,23437.5,27187.5,5.0],["2001-07-02",26875.0,26875.0,24375.0,24375.0,10.0],["2001-07-03",23750.0,24312.5,23750.0,24062.5,1.0],["2001-07-05",23125.0,23875.0,23125.0,23187.5,2.0],["2001-07-06",23125.0,23125.0,21562.5,21625.0,2.0],["2001-07-09",21750.0,22187.5,21250.0,22187.5,0.0],["2001-07-10",21250.0,21937.5,21250.0,21937.5,0.0],["2001-07-11",20625.0,21250.0,20000.0,20937.5,6.0],["2001-07-12",20937.5,22812.5,20625.0,22812.5,4.0],["2001-07-13",23375.0,23437.5,22750.0,22750.0,0.0],["2001-07-16",23500.0,23500.0,22562.5,23437.5,0.0],["2001-07-17",22812.5,23437.5,22500.0,22500.0,0.0],["2001-07-18",22812.5,24937.5,22812.5,24062.5,1.0],["2001-07-19",24687.5,25000.0,23437.5,25000.0,10.0],["2001-07-20",25000.0,25000.0,24375.0,24375.0,2.0],["2001-07-23",25000.0,25875.0,23437.5,24062.5,6.0],["2001-07-24",24375.0,24375.0,22500.0,22500.0,7.0],["2001-07-25",23750.0,25687.5,23750.0,24937.5,7.0],["2001-07-26",25312.5,25937.5,23812.5,24937.5,4.0],["2001-07-27",25000.0,25000.0,23750.0,23750.0,6.0],["2001-07-30",24375.0,24687.5,23750.0,23750.0,4.0],["2001-07-31",23437.5,24375.0,23437.5,23437.5,3.0],["2001-08-01",24000.0,24000.0,22500.0,22500.0,2.0],["2001-08-02",23125.0,23125.0,21250.0,21250.0,2.0],["2001-08-03",20937.5,22187.5,20937.5,21875.0,2.0],["2001-08-06",21875.0,22125.0,21250.0,21750.0,0.0],["2001-08-07",21750.0,21812.5,21562.5,21687.5,1.0],["2001-08-08",21812.5,22812.5,21250.0,22187.5,4.0],["2001-08-09",23437.5,24500.0,22562.5,23687.5,2.0],["2001-08-10",24062.5,24062.5,22750.0,23125.0,2.0],["2001-08-13",23125.0,23125.0,22500.0,22500.0,2.0],["2001-08-14",23750.0,23750.0,22500.0,22500.0,4.0],["2001-08-15",22750.0,22750.0,21250.0,21562.5,2.0],["2001-08-16",20750.0,21187.5,20375.0,20500.0,1.0],["2001-08-17",20937.5,21062.5,20312.5,20312.5,1.0],["2001-08-20",21875.0,21875.0,19687.5,19687.5,4.0],["2001-08-21",20312.5,20312.5,18750.0,19375.0,2.0],["2001-08-22",19687.5,19875.0,17812.5,18687.5,9.0],["2001-08-23",18750.0,18750.0,16562.5,17312.5,19.0],["2001-08-24",17625.0,18750.0,17187.5,18750.0,3.0],["2001-08-27",18125.0,18750.0,16250.0,17250.0,6.0],["2001-08-28",17500.0,18687.5,17500.0,18437.5,2.0],["2001-08-29",17812.5,17812.5,17562.5,17562.5,2.0],["2001-08-30",17187.5,17187.5,15937.5,16875.0,4.0],["2001-08-31",17187.5,17812.5,16875.0,17187.5,1.0],["2001-09-04",17500.0,18125.0,15750.0,17187.5,4.0],["2001-09-05",17187.5,17187.5,17187.5,17187.5,0.0],["2001-09-06",16937.5,17187.5,16875.0,17187.5,3.0],["2001-09-07",17187.5,21812.5,17187.5,21812.5,18.0],["2001-09-10",21875.0,22187.5,20625.0,22187.5,5.0],["2001-09-17",20312.5,20312.5,16562.5,18750.0,9.0],["2001-09-18",19375.0,20000.0,19062.5,19125.0,1.0],["2001-09-19",19062.5,19062.5,17187.5,18125.0,4.0],["2001-09-20",18750.0,18750.0,17187.5,17437.5,2.0],["2001-09-21",16812.5,17812.5,16000.0,17187.5,5.0],["2001-09-24",17187.5,18562.5,17187.5,17500.0,4.0],["2001-09-25",17500.0,17500.0,15625.0,16250.0,16.0],["2001-09-26",16250.0,17187.5,16250.0,16437.5,1.0],["2001-09-27",16875.0,17062.5,15937.5,16250.0,5.0],["2001-09-28",16250.0,17500.0,16250.0,16875.0,2.0],["2001-10-01",17625.0,17625.0,16312.5,16437.5,1.0],["2001-10-02",16437.5,16437.5,16250.0,16250.0,1.0],["2001-10-03",16250.0,16250.0,15937.5,16000.0,1.0],["2001-10-04",16250.0,17187.5,16062.5,16562.5,1.0],["2001-10-05",16562.5,17812.5,16250.0,17500.0,3.0],["2001-10-08",17187.5,17500.0,16250.0,16875.0,1.0],["2001-10-09",15937.5,17812.5,15937.5,17812.5,16.0],["2001-10-10",18312.5,18312.5,18312.5,18312.5,0.0],["2001-10-11",18375.0,18437.5,17812.5,18125.0,1.0],["2001-10-12",17500.0,17625.0,17500.0,17625.0,0.0],["2001-10-15",17500.0,17937.5,17250.0,17500.0,1.0],["2001-10-16",17500.0,18062.5,17500.0,18062.5,2.0],["2001-10-17",18125.0,20000.0,17812.5,19375.0,4.0],["2001-10-18",19125.0,20625.0,18875.0,20000.0,6.0],["2001-10-19",20562.5,20625.0,19687.5,20625.0,1.0],["2001-10-22",20062.5,20875.0,20000.0,20312.5,3.0],["2001-10-23",20000.0,21250.0,20000.0,21250.0,2.0],["2001-10-24",21250.0,24937.5,21250.0,23750.0,7.0],["2001-10-25",23687.5,25000.0,23437.5,24750.0,7.0],["2001-10-26",24062.5,25937.5,24062.5,25937.5,14.0],["2001-10-29",25937.5,27500.0,24375.0,27500.0,14.0],["2001-10-30",26562.5,28125.0,24812.5,25937.5,17.0],["2001-10-31",26250.0,26625.0,25937.5,26625.0,3.0],["2001-11-01",26750.0,29375.0,26750.0,28125.0,22.0],["2001-11-02",27812.5,28375.0,27500.0,28000.0,5.0],["2001-11-05",28437.5,28437.5,26625.0,27500.0,15.0],["2001-11-06",28750.0,28812.5,27500.0,27500.0,9.0],["2001-11-07",28125.0,29500.0,27500.0,27937.5,7.0],["2001-11-08",28125.0,29062.5,27812.5,27875.0,2.0],["2001-11-09",28437.5,28437.5,27312.5,27750.0,3.0],["2001-11-12",27500.0,27500.0,26937.5,27500.0,0.0],["2001-11-13",27187.5,27187.5,25000.0,25937.5,4.0],["2001-11-14",25312.5,25312.5,24500.0,24937.5,1.0],["2001-11-15",24687.5,25625.0,24687.5,25625.0,1.0],["2001-11-16",25000.0,25062.5,24375.0,25062.5,6.0],["2001-11-19",25687.5,25875.0,25062.5,25875.0,3.0],["2001-11-20",26562.5,26875.0,25312.5,26875.0,8.0],["2001-11-21",26750.0,27187.5,26562.5,27125.0,1.0],["2001-11-23",27000.0,27187.5,26000.0,27187.5,5.0],["2001-11-26",27187.5,27500.0,26875.0,27187.5,1.0],["2001-11-27",26875.0,28250.0,26875.0,28250.0,2.0],["2001-11-28",28187.5,28187.5,27500.0,27812.5,1.0],["2001-11-29",27562.5,27562.5,26250.0,26562.5,2.0],["2001-11-30",26562.5,26812.5,25937.5,26250.0,1.0],["2001-12-03",26000.0,26000.0,26000.0,26000.0,0.0],["2001-12-04",26000.0,26562.5,25625.0,26500.0,2.0],["2001-12-05",26000.0,26562.5,25687.5,26250.0,15.0],["2001-12-06",26375.0,26375.0,25625.0,25750.0,6.0],["2001-12-07",25625.0,28000.0,25625.0,27375.0,5.0],["2001-12-10",26875.0,27375.0,26875.0,27312.5,0.0],["2001-12-11",26875.0,26937.5,26437.5,26437.5,2.0],["2001-12-12",26250.0,26250.0,25000.0,25312.5,15.0],["2001-12-13",25187.5,25437.5,25000.0,25062.5,5.0],["2001-12-14",25062.5,25062.5,24437.5,25000.0,6.0],["2001-12-17",25000.0,25562.5,24687.5,24687.5,3.0],["2001-12-18",25250.0,25437.5,24750.0,25000.0,2.0],["2001-12-19",24812.5,25937.5,24812.5,25625.0,2.0],["2001-12-20",25312.5,25312.5,25000.0,25062.5,3.0],["2001-12-21",26250.0,26812.5,25625.0,26000.0,7.0],["2001-12-24",25937.5,26000.0,25937.5,25937.5,1.0],["2001-12-26",25750.0,27187.5,25750.0,26750.0,4.0],["2001-12-27",26875.0,27187.5,26562.5,26875.0,3.0],["2001-12-28",26562.5,27812.5,26562.5,27812.5,3.0],["2001-12-31",27625.0,28125.0,26875.0,27750.0,4.0],["2002-01-02",26875.0,27812.5,26625.0,27812.5,3.0],["2002-01-03",27187.5,29062.5,27187.5,29062.5,7.0],["2002-01-04",29062.5,30312.5,29062.5,30250.0,24.0],["2002-01-07",30312.5,32500.0,30312.5,32000.0,11.0],["2002-01-08",31875.0,32250.0,31312.5,31375.0,4.0],["2002-01-09",31250.0,31875.0,31125.0,31625.0,9.0],["2002-01-10",31750.0,32187.5,31687.5,31875.0,3.0],["2002-01-11",32187.5,34062.5,32187.5,33750.0,12.0],["2002-01-14",34312.5,34312.5,31875.0,32500.0,10.0],["2002-01-15",33125.0,35000.0,33125.0,35000.0,12.0],["2002-01-16",34500.0,35312.5,33437.5,35312.5,11.0],["2002-01-17",35250.0,35875.0,33750.0,34875.0,18.0],["2002-01-18",34625.0,34687.5,33750.0,34375.0,5.0],["2002-01-22",34375.0,34687.5,33750.0,34500.0,5.0],["2002-01-23",34062.5,34062.5,33187.5,34000.0,4.0],["2002-01-24",33750.0,34062.5,33125.0,33750.0,10.0],["2002-01-25",33437.5,33437.5,32500.0,32812.5,5.0],["2002-01-28",32500.0,32500.0,29687.5,31250.0,6.0],["2002-01-29",31562.5,31562.5,28312.5,29375.0,10.0],["2002-01-30",29687.5,30000.0,28750.0,29375.0,2.0],["2002-01-31",29687.5,31250.0,29687.5,31000.0,3.0],["2002-02-01",31375.0,31812.5,30687.5,30687.5,3.0],["2002-02-04",30625.0,30750.0,30312.5,30312.5,3.0],["2002-02-05",30000.0,30125.0,29125.0,29812.5,3.0],["2002-02-06",29687.5,29937.5,29187.5,29187.5,7.0],["2002-02-07",29062.5,29062.5,28437.5,28750.0,1.0],["2002-02-08",29312.5,29312.5,28437.5,28437.5,1.0],["2002-02-11",29375.0,29687.5,26875.0,27187.5,5.0],["2002-02-12",27062.5,27500.0,26250.0,26875.0,3.0],["2002-02-13",27187.5,27187.5,26750.0,26750.0,1.0],["2002-02-14",26750.0,28125.0,26250.0,28125.0,10.0],["2002-02-15",27812.5,27812.5,27187.5,27187.5,0.0],["2002-02-19",26562.5,26562.5,25625.0,25875.0,2.0],["2002-02-20",25625.0,25625.0,24375.0,24437.5,8.0],["2002-02-21",24875.0,24875.0,21250.0,21312.5,7.0],["2002-02-22",22500.0,23375.0,22000.0,22500.0,5.0],["2002-02-25",23437.5,25312.5,23437.5,23750.0,3.0],["2002-02-26",24062.5,24375.0,23750.0,24062.5,3.0],["2002-02-27",25000.0,25000.0,22937.5,22937.5,2.0],["2002-02-28",23125.0,24062.5,22500.0,23750.0,6.0],["2002-03-01",23625.0,24312.5,23625.0,24312.5,12.0],["2002-03-04",24500.0,25625.0,24375.0,24375.0,3.0],["2002-03-05",24375.0,24687.5,24062.5,24687.5,0.0],["2002-03-06",24375.0,24375.0,23125.0,23625.0,3.0],["2002-03-07",24250.0,25125.0,24250.0,25000.0,3.0],["2002-03-08",25312.5,25312.5,23812.5,24062.5,8.0],["2002-03-11",23937.5,23937.5,23562.5,23750.0,1.0],["2002-03-12",24375.0,24375.0,23250.0,24062.5,4.0],["2002-03-13",24250.0,24250.0,23187.5,23750.0,5.0],["2002-03-14",23187.5,23437.5,23187.5,23437.5,1.0],["2002-03-15",22812.5,23437.5,22812.5,23375.0,2.0],["2002-03-18",23375.0,23375.0,22812.5,23187.5,3.0],["2002-03-19",23125.0,23125.0,22250.0,22750.0,6.0],["2002-03-20",23125.0,23125.0,22500.0,22812.5,2.0],["2002-03-21",23062.5,23062.5,22000.0,22000.0,4.0],["2002-03-22",22125.0,23312.5,21875.0,23312.5,10.0],["2002-03-25",23312.5,23812.5,23125.0,23437.5,2.0],["2002-03-26",23437.5,23437.5,22500.0,22812.5,8.0],["2002-03-27",22625.0,23125.0,22625.0,22812.5,2.0],["2002-03-28",23437.5,23812.5,22812.5,23000.0,2.0],["2002-04-01",23750.0,23750.0,22812.5,22812.5,1.0],["2002-04-02",22812.5,23562.5,22500.0,23125.0,2.0],["2002-04-03",22812.5,22812.5,22187.5,22187.5,1.0],["2002-04-04",21875.0,22750.0,21875.0,22750.0,0.0],["2002-04-05",21875.0,22187.5,20937.5,20937.5,3.0],["2002-04-08",21250.0,21250.0,20625.0,20625.0,2.0],["2002-04-09",21187.5,21250.0,20750.0,20750.0,2.0],["2002-04-10",20937.5,21000.0,20000.0,20625.0,3.0],["2002-04-11",20312.5,20750.0,19687.5,19687.5,4.0],["2002-04-12",20125.0,20312.5,19375.0,20312.5,4.0],["2002-04-15",19687.5,19687.5,19375.0,19375.0,1.0],["2002-04-16",19375.0,20250.0,19375.0,19937.5,3.0],["2002-04-17",20000.0,20000.0,19375.0,20000.0,2.0],["2002-04-18",19375.0,19375.0,18125.0,18125.0,5.0],["2002-04-19",18125.0,18750.0,17187.5,17812.5,7.0],["2002-04-22",17500.0,17812.5,17375.0,17500.0,5.0],["2002-04-23",17812.5,19437.5,17687.5,19062.5,6.0],["2002-04-24",19375.0,19625.0,19062.5,19062.5,1.0],["2002-04-25",19062.5,19812.5,18875.0,19812.5,1.0],["2002-04-26",20312.5,20312.5,18750.0,19062.5,3.0],["2002-04-29",18750.0,18750.0,18750.0,18750.0,0.0],["2002-04-30",19125.0,19125.0,18187.5,18187.5,1.0],["2002-05-01",18125.0,19375.0,17500.0,19375.0,2.0],["2002-05-02",20000.0,20000.0,18750.0,18750.0,1.0],["2002-05-03",18750.0,18750.0,18125.0,18375.0,2.0],["2002-05-06",18125.0,18125.0,17812.5,17812.5,3.0],["2002-05-07",17187.5,18687.5,16937.5,16937.5,10.0],["2002-05-08",16875.0,16875.0,16187.5,16875.0,7.0],["2002-05-09",16562.5,16875.0,16312.5,16875.0,0.0],["2002-05-10",16875.0,17750.0,16562.5,17000.0,2.0],["2002-05-13",16562.5,16562.5,16250.0,16562.5,3.0],["2002-05-14",17187.5,17500.0,17187.5,17500.0,0.0],["2002-05-15",18125.0,18750.0,18125.0,18437.5,1.0],["2002-05-16",18750.0,18750.0,17812.5,17812.5,1.0],["2002-05-17",17812.5,18875.0,17812.5,18687.5,2.0],["2002-05-20",19312.5,19312.5,17250.0,17562.5,4.0],["2002-05-21",18125.0,18125.0,16875.0,16875.0,2.0],["2002-05-22",16875.0,16937.5,14062.5,14687.5,4.0],["2002-05-23",15312.5,17187.5,15312.5,17187.5,2.0],["2002-05-24",16562.5,19375.0,16562.5,19375.0,2.0],["2002-05-28",19625.0,20000.0,18125.0,18437.5,2.0],["2002-05-29",18125.0,18750.0,17812.5,17812.5,2.0],["2002-05-30",18750.0,18750.0,17500.0,17500.0,1.0],["2002-05-31",17500.0,17500.0,17187.5,17187.5,1.0],["2002-06-03",17187.5,17187.5,16875.0,16875.0,0.0],["2002-06-04",16750.0,17125.0,14687.5,15625.0,5.0],["2002-06-05",16250.0,16250.0,15312.5,15625.0,1.0],["2002-06-06",15625.0,16250.0,14062.5,14375.0,2.0],["2002-06-07",14375.0,14375.0,14062.5,14062.5,1.0],["2002-06-10",14062.5,15625.0,14062.5,15000.0,2.0],["2002-06-11",15625.0,15625.0,14375.0,14687.5,1.0],["2002-06-12",14437.5,14875.0,14062.5,14062.5,2.0],["2002-06-13",14687.5,14937.5,13500.0,14375.0,2.0],["2002-06-14",14062.5,14687.5,13437.5,13750.0,4.0],["2002-06-17",13437.5,14062.5,13437.5,14062.5,1.0],["2002-06-18",14062.5,14687.5,13437.5,13437.5,4.0],["2002-06-19",13437.5,13437.5,13437.5,13437.5,0.0],["2002-06-20",13437.5,13437.5,10937.5,11500.0,3.0],["2002-06-21",10937.5,11187.5,10625.0,11125.0,2.0],["2002-06-24",10687.5,10687.5,10312.5,10625.0,1.0],["2002-06-25",10687.5,11125.0,10500.0,10625.0,2.0],["2002-06-26",9687.5,10937.5,8750.0,10000.0,4.0],["2002-06-27",10625.0,10625.0,9375.0,9375.0,8.0],["2002-06-28",9375.0,10000.0,8875.0,9687.5,31.0],["2002-07-01",10437.5,10937.5,9375.0,10000.0,3.0],["2002-07-02",10312.5,10312.5,9375.0,9437.5,3.0],["2002-07-03",9437.5,13750.0,9437.5,13750.0,5.0],["2002-07-05",13750.0,15000.0,13125.0,15000.0,4.0],["2002-07-08",15000.0,17187.5,14437.5,17187.5,6.0],["2002-07-09",17187.5,17812.5,16562.5,17500.0,12.0],["2002-07-10",17187.5,17187.5,15375.0,16750.0,6.0],["2002-07-11",16562.5,16562.5,15000.0,16250.0,5.0],["2002-07-12",16250.0,16562.5,15312.5,15937.5,3.0],["2002-07-15",15625.0,15625.0,13125.0,15625.0,12.0],["2002-07-16",15000.0,15937.5,15000.0,15937.5,1.0],["2002-07-17",15000.0,17187.5,14375.0,14375.0,6.0],["2002-07-18",14375.0,15937.5,14375.0,15812.5,6.0],["2002-07-19",15312.5,16937.5,15312.5,16875.0,4.0],["2002-07-22",16875.0,16875.0,15750.0,16562.5,3.0],["2002-07-23",16875.0,16875.0,14375.0,14937.5,4.0],["2002-07-24",14937.5,14937.5,14062.5,14687.5,1.0],["2002-07-25",14062.5,14062.5,12500.0,13375.0,3.0],["2002-07-26",13125.0,13125.0,12187.5,12500.0,2.0],["2002-07-29",12187.5,13125.0,12187.5,13125.0,2.0],["2002-07-30",13125.0,13125.0,12187.5,12812.5,1.0],["2002-07-31",12812.5,13125.0,12500.0,13125.0,1.0],["2002-08-01",12500.0,13125.0,12500.0,12812.5,2.0],["2002-08-02",13125.0,14500.0,13125.0,14125.0,3.0],["2002-08-05",14750.0,14750.0,14062.5,14125.0,6.0],["2002-08-06",14625.0,14625.0,13750.0,13750.0,0.0],["2002-08-07",14375.0,14375.0,13437.5,13437.5,1.0],["2002-08-08",13750.0,14062.5,13125.0,13687.5,3.0],["2002-08-09",13187.5,13437.5,13125.0,13187.5,1.0],["2002-08-12",13125.0,13687.5,13000.0,13687.5,1.0],["2002-08-13",13437.5,13437.5,13125.0,13125.0,1.0],["2002-08-14",13750.0,13750.0,12500.0,13000.0,0.0],["2002-08-15",13000.0,13750.0,12250.0,13125.0,2.0],["2002-08-16",13375.0,13375.0,12500.0,12750.0,1.0],["2002-08-19",12750.0,12750.0,11312.5,11875.0,2.0],["2002-08-20",11562.5,11875.0,11375.0,11875.0,2.0],["2002-08-21",12500.0,12500.0,12500.0,12500.0,0.0],["2002-08-22",12562.5,13125.0,12375.0,13125.0,14.0],["2002-08-23",12812.5,12812.5,12562.5,12625.0,1.0],["2002-08-26",13125.0,13125.0,12687.5,13000.0,2.0],["2002-08-27",12687.5,13125.0,12687.5,13125.0,0.0],["2002-08-28",13062.5,13250.0,13062.5,13125.0,1.0],["2002-08-29",13125.0,13125.0,13125.0,13125.0,0.0],["2002-08-30",12812.5,13000.0,12812.5,13000.0,0.0],["2002-09-03",12562.5,12937.5,12250.0,12937.5,0.0],["2002-09-04",12250.0,12875.0,12250.0,12875.0,0.0],["2002-09-05",12375.0,12875.0,12312.5,12500.0,1.0],["2002-09-06",12812.5,12812.5,12187.5,12687.5,1.0],["2002-09-09",12500.0,12812.5,12250.0,12562.5,0.0],["2002-09-10",12250.0,13125.0,12250.0,13125.0,0.0],["2002-09-11",12625.0,12625.0,12625.0,12625.0,1.0],["2002-09-12",12812.5,12812.5,11562.5,12500.0,7.0],["2002-09-13",12125.0,12812.5,12125.0,12812.5,0.0],["2002-09-16",12812.5,12812.5,12812.5,12812.5,0.0],["2002-09-17",12500.0,12500.0,12250.0,12500.0,1.0],["2002-09-18",11937.5,12187.5,11250.0,11250.0,1.0],["2002-09-19",11562.5,11562.5,11000.0,11000.0,1.0],["2002-09-20",10937.5,10937.5,10937.5,10937.5,0.0],["2002-09-23",10937.5,10937.5,10937.5,10937.5,0.0],["2002-09-24",10937.5,10937.5,10312.5,10312.5,1.0],["2002-09-25",10312.5,10312.5,9687.5,9687.5,0.0],["2002-09-26",9687.5,9687.5,9687.5,9687.5,0.0],["2002-09-27",9750.0,9750.0,9437.5,9437.5,5.0],["2002-09-30",9375.0,9375.0,9062.5,9062.5,3.0],["2002-10-01",9125.0,9375.0,9062.5,9062.5,2.0],["2002-10-02",9687.5,10312.5,9687.5,10312.5,3.0],["2002-10-03",10000.0,10312.5,9687.5,10312.5,2.0],["2002-10-04",10062.5,10062.5,9687.5,10000.0,3.0],["2002-10-07",9750.0,10312.5,9375.0,9687.5,5.0],["2002-10-08",9875.0,10562.5,9375.0,9375.0,11.0],["2002-10-09",9312.5,9375.0,9125.0,9250.0,3.0],["2002-10-10",9125.0,9375.0,9062.5,9375.0,2.0],["2002-10-11",10000.0,10000.0,9375.0,9375.0,0.0],["2002-10-14",9375.0,9375.0,8750.0,8875.0,1.0],["2002-10-15",9375.0,9375.0,9062.5,9312.5,2.0],["2002-10-16",9062.5,9062.5,8750.0,8750.0,0.0],["2002-10-17",8750.0,8750.0,8000.0,8625.0,2.0],["2002-10-18",8625.0,8625.0,7937.5,8000.0,2.0],["2002-10-21",8437.5,8437.5,8375.0,8437.5,1.0],["2002-10-22",8500.0,9000.0,8437.5,9000.0,2.0],["2002-10-23",8750.0,8750.0,8562.5,8562.5,0.0],["2002-10-24",8437.5,8562.5,8437.5,8562.5,0.0],["2002-10-25",8437.5,8750.0,8437.5,8437.5,2.0],["2002-10-28",8187.5,8187.5,8187.5,8187.5,1.0],["2002-10-29",8187.5,8187.5,8125.0,8125.0,1.0],["2002-10-30",8125.0,8125.0,8125.0,8125.0,0.0],["2002-10-31",8625.0,9062.5,8625.0,8750.0,2.0],["2002-11-01",9312.5,9375.0,9062.5,9375.0,0.0],["2002-11-04",8812.5,9375.0,8812.5,9375.0,1.0],["2002-11-05",9375.0,9375.0,9375.0,9375.0,0.0],["2002-11-06",9375.0,9375.0,8812.5,9187.5,2.0],["2002-11-07",9062.5,9062.5,8875.0,8875.0,0.0],["2002-11-08",11250.0,11250.0,9000.0,9375.0,6.0],["2002-11-11",9062.5,9375.0,8750.0,9312.5,1.0],["2002-11-12",9312.5,9312.5,7562.5,8750.0,6.0],["2002-11-13",9062.5,9062.5,6562.5,7812.5,4.0],["2002-11-14",8312.5,8437.5,7187.5,8125.0,4.0],["2002-11-15",8437.5,8750.0,7187.5,7187.5,2.0],["2002-11-18",7187.5,8437.5,7187.5,8187.5,2.0],["2002-11-19",7812.5,8125.0,7812.5,8125.0,1.0],["2002-11-20",8125.0,8312.5,7500.0,8125.0,3.0],["2002-11-21",8187.5,9062.5,8125.0,8312.5,6.0],["2002-11-22",8750.0,9062.5,8312.5,9062.5,2.0],["2002-11-25",8750.0,9187.5,8750.0,9125.0,2.0],["2002-11-26",9312.5,9937.5,9062.5,9937.5,2.0],["2002-11-27",10000.0,11000.0,9687.5,11000.0,4.0],["2002-11-29",10375.0,11875.0,10375.0,11875.0,3.0],["2002-12-02",12250.0,12312.5,11562.5,12125.0,3.0],["2002-12-03",11250.0,11750.0,11250.0,11437.5,4.0],["2002-12-04",11250.0,11312.5,11250.0,11250.0,1.0],["2002-12-05",11250.0,11562.5,11250.0,11562.5,1.0],["2002-12-06",11562.5,13125.0,11562.5,12500.0,11.0],["2002-12-09",13562.5,13625.0,12812.5,13625.0,5.0],["2002-12-10",13437.5,13437.5,12812.5,12812.5,3.0],["2002-12-11",12812.5,12812.5,11562.5,11875.0,3.0],["2002-12-12",11625.0,11875.0,11562.5,11875.0,0.0],["2002-12-13",12500.0,12500.0,11812.5,11875.0,2.0],["2002-12-16",11562.5,11812.5,11375.0,11375.0,1.0],["2002-12-17",11312.5,11375.0,10125.0,10937.5,3.0],["2002-12-18",11000.0,11812.5,10000.0,11812.5,5.0],["2002-12-19",10937.5,11562.5,10937.5,11000.0,3.0],["2002-12-20",10937.5,10937.5,10125.0,10125.0,2.0],["2002-12-23",10000.0,10625.0,10000.0,10312.5,1.0],["2002-12-24",10000.0,10000.0,9500.0,9562.5,2.0],["2002-12-26",10000.0,10000.0,8625.0,9000.0,4.0],["2002-12-27",8750.0,10500.0,8750.0,10500.0,3.0],["2002-12-30",10000.0,10437.5,9000.0,9375.0,4.0],["2002-12-31",9687.5,10000.0,9000.0,9375.0,4.0],["2003-01-02",9625.0,11562.5,9625.0,11562.5,4.0],["2003-01-03",11562.5,11875.0,10937.5,11875.0,2.0],["2003-01-06",11875.0,12125.0,11562.5,12125.0,1.0],["2003-01-07",12125.0,12125.0,11562.5,12125.0,1.0],["2003-01-08",11875.0,15000.0,11875.0,15000.0,10.0],["2003-01-09",15312.5,17125.0,15312.5,17125.0,15.0],["2003-01-10",17312.5,17500.0,16562.5,16625.0,5.0],["2003-01-13",16625.0,16875.0,15625.0,15937.5,1.0],["2003-01-14",16875.0,18437.5,16250.0,16625.0,7.0],["2003-01-15",16625.0,16625.0,16000.0,16187.5,2.0],["2003-01-16",15937.5,15937.5,14125.0,14687.5,4.0],["2003-01-17",14437.5,15000.0,14250.0,14750.0,2.0],["2003-01-21",15625.0,16125.0,15312.5,15562.5,4.0],["2003-01-22",15625.0,15625.0,15125.0,15125.0,1.0],["2003-01-23",15187.5,15187.5,14375.0,14375.0,3.0],["2003-01-24",14687.5,14687.5,14062.5,14062.5,0.0],["2003-01-27",13437.5,13437.5,12500.0,12562.5,2.0],["2003-01-28",12750.0,12750.0,12562.5,12562.5,0.0],["2003-01-29",13125.0,13250.0,12500.0,12812.5,1.0],["2003-01-30",13062.5,13062.5,12625.0,12625.0,1.0],["2003-01-31",12625.0,12937.5,12500.0,12812.5,1.0],["2003-02-03",13125.0,13125.0,12187.5,12375.0,1.0],["2003-02-04",11875.0,12312.5,11875.0,12187.5,1.0],["2003-02-05",12312.5,12312.5,11875.0,11875.0,1.0],["2003-02-06",11250.0,11875.0,11250.0,11687.5,1.0],["2003-02-07",11750.0,11812.5,11250.0,11250.0,0.0],["2003-02-10",11250.0,12750.0,11250.0,12187.5,2.0],["2003-02-11",12062.5,12187.5,11562.5,12125.0,1.0],["2003-02-12",12062.5,12062.5,12062.5,12062.5,0.0],["2003-02-13",11562.5,11562.5,10937.5,11000.0,1.0],["2003-02-14",11000.0,11437.5,11000.0,11187.5,0.0],["2003-02-18",11187.5,11250.0,10937.5,11000.0,0.0],["2003-02-19",10625.0,11562.5,10625.0,11562.5,2.0],["2003-02-20",11250.0,11250.0,11250.0,11250.0,0.0],["2003-02-21",10937.5,13125.0,10937.5,13125.0,2.0],["2003-02-24",13687.5,14062.5,13125.0,13125.0,2.0],["2003-02-25",13187.5,13375.0,13062.5,13125.0,1.0],["2003-02-26",13375.0,13375.0,12500.0,12812.5,1.0],["2003-02-27",12562.5,13125.0,12500.0,13125.0,1.0],["2003-02-28",13062.5,13125.0,12562.5,12812.5,3.0],["2003-03-03",12812.5,12812.5,12187.5,12250.0,2.0],["2003-03-04",12437.5,13000.0,12312.5,13000.0,0.0],["2003-03-05",12500.0,13125.0,12250.0,12500.0,3.0],["2003-03-06",12437.5,12812.5,12250.0,12812.5,2.0],["2003-03-07",12812.5,12937.5,12500.0,12625.0,2.0],["2003-03-10",12625.0,12625.0,12625.0,12625.0,1.0],["2003-03-11",12312.5,12312.5,11875.0,12250.0,1.0],["2003-03-12",12187.5,12187.5,11562.5,11875.0,2.0],["2003-03-13",12000.0,12687.5,12000.0,12437.5,3.0],["2003-03-14",12750.0,12937.5,12250.0,12750.0,2.0],["2003-03-17",13187.5,13187.5,12250.0,12500.0,2.0],["2003-03-18",12250.0,12312.5,12187.5,12187.5,1.0],["2003-03-19",12312.5,13187.5,12250.0,12500.0,1.0],["2003-03-20",12187.5,13125.0,12187.5,13125.0,2.0],["2003-03-21",13125.0,13250.0,12125.0,12187.5,3.0],["2003-03-24",12875.0,12875.0,11875.0,12500.0,3.0],["2003-03-25",12875.0,13250.0,9750.0,10937.5,20.0],["2003-03-26",11125.0,12500.0,10937.5,11875.0,3.0],["2003-03-27",11250.0,12125.0,11187.5,11875.0,1.0],["2003-03-28",12500.0,12500.0,12500.0,12500.0,0.0],["2003-03-31",11375.0,12562.5,11375.0,12562.5,0.0],["2003-04-01",11250.0,11875.0,10937.5,11312.5,3.0],["2003-04-02",11312.5,12500.0,10625.0,12500.0,7.0],["2003-04-03",12562.5,13125.0,12562.5,13000.0,7.0],["2003-04-04",12625.0,13125.0,12625.0,12875.0,1.0],["2003-04-07",13000.0,14250.0,12937.5,14062.5,4.0],["2003-04-08",14125.0,14250.0,14000.0,14000.0,1.0],["2003-04-09",13750.0,14187.5,12875.0,13375.0,1.0],["2003-04-10",13750.0,14250.0,13187.5,14250.0,1.0],["2003-04-11",13875.0,14187.5,13625.0,13812.5,2.0],["2003-04-14",13375.0,13437.5,13312.5,13312.5,1.0],["2003-04-15",13375.0,13375.0,13375.0,13375.0,0.0],["2003-04-16",14062.5,14062.5,13875.0,13875.0,1.0],["2003-04-17",13375.0,14312.5,13187.5,14312.5,2.0],["2003-04-21",14687.5,15625.0,13812.5,13812.5,3.0],["2003-04-22",13437.5,14312.5,13437.5,14312.5,2.0],["2003-04-23",14312.5,14312.5,13500.0,13500.0,1.0],["2003-04-24",14062.5,15625.0,14062.5,15562.5,4.0],["2003-04-25",15562.5,15625.0,14312.5,15312.5,2.0],["2003-04-28",15625.0,17187.5,15000.0,17187.5,6.0],["2003-04-29",17437.5,17437.5,16062.5,16437.5,2.0],["2003-04-30",15937.5,15937.5,15312.5,15687.5,1.0],["2003-05-01",15125.0,15625.0,14500.0,15000.0,5.0],["2003-05-02",15000.0,15062.5,14375.0,15000.0,3.0],["2003-05-05",14687.5,15500.0,14437.5,14875.0,1.0],["2003-05-06",14687.5,15500.0,14500.0,15062.5,1.0],["2003-05-07",17625.0,17625.0,14500.0,15000.0,1.0],["2003-05-08",14687.5,15000.0,14125.0,14937.5,2.0],["2003-05-09",15000.0,15000.0,14375.0,14937.5,0.0],["2003-05-12",14500.0,15250.0,14437.5,15250.0,1.0],["2003-05-13",15312.5,16750.0,15312.5,16125.0,3.0],["2003-05-14",15625.0,16875.0,15625.0,16812.5,5.0],["2003-05-15",17187.5,17187.5,15562.5,15562.5,4.0],["2003-05-16",14875.0,15500.0,14500.0,14562.5,4.0],["2003-05-19",14687.5,14750.0,13500.0,14375.0,4.0],["2003-05-20",14750.0,15000.0,14375.0,14375.0,0.0],["2003-05-21",14375.0,14375.0,13812.5,14062.5,0.0],["2003-05-22",15625.0,15625.0,14250.0,14750.0,7.0],["2003-05-23",14750.0,14812.5,14375.0,14375.0,1.0],["2003-05-27",15250.0,17187.5,15062.5,15062.5,6.0],["2003-05-28",15000.0,15812.5,14812.5,14875.0,2.0],["2003-05-29",14375.0,15062.5,13812.5,14500.0,6.0],["2003-05-30",14687.5,14812.5,14187.5,14812.5,9.0],["2003-06-02",15312.5,15312.5,14000.0,14687.5,3.0],["2003-06-03",15312.5,17187.5,14437.5,15000.0,20.0],["2003-06-04",15625.0,16875.0,15625.0,16687.5,5.0],["2003-06-05",17125.0,17187.5,15937.5,17187.5,8.0],["2003-06-06",16875.0,17187.5,15875.0,16562.5,5.0],["2003-06-09",16875.0,16875.0,16375.0,16562.5,5.0],["2003-06-10",17187.5,17187.5,16250.0,16812.5,12.0],["2003-06-11",16562.5,18750.0,16562.5,18500.0,15.0],["2003-06-12",19750.0,20500.0,19375.0,19375.0,16.0],["2003-06-13",20000.0,20000.0,17937.5,18437.5,8.0],["2003-06-16",17187.5,18875.0,17187.5,18750.0,6.0],["2003-06-17",19062.5,23437.5,19062.5,21875.0,25.0],["2003-06-18",22500.0,22500.0,21250.0,21812.5,11.0],["2003-06-19",21250.0,21937.5,20687.5,21062.5,6.0],["2003-06-20",21250.0,22500.0,20812.5,20812.5,5.0],["2003-06-23",21500.0,21875.0,20875.0,21687.5,3.0],["2003-06-24",21687.5,22062.5,21250.0,21250.0,2.0],["2003-06-25",21875.0,22187.5,21250.0,21250.0,3.0],["2003-06-26",21875.0,21875.0,21250.0,21562.5,1.0],["2003-06-27",20937.5,21562.5,20625.0,20625.0,5.0],["2003-06-30",20687.5,20687.5,18125.0,18812.5,10.0],["2003-07-01",18750.0,18750.0,18125.0,18187.5,2.0],["2003-07-02",18125.0,19812.5,18125.0,18750.0,3.0],["2003-07-03",18750.0,19375.0,18625.0,19375.0,2.0],["2003-07-07",19687.5,20625.0,19250.0,20000.0,4.0],["2003-07-08",20625.0,20625.0,19062.5,20437.5,2.0],["2003-07-09",20437.5,21562.5,20437.5,21250.0,2.0],["2003-07-10",21875.0,22250.0,21125.0,22250.0,3.0],["2003-07-11",21937.5,23125.0,21937.5,22500.0,4.0],["2003-07-14",22000.0,22500.0,21562.5,21562.5,4.0],["2003-07-15",21875.0,21875.0,20125.0,21312.5,5.0],["2003-07-16",21312.5,21937.5,20375.0,20437.5,3.0],["2003-07-17",20937.5,20937.5,20250.0,20937.5,1.0],["2003-07-18",20312.5,21875.0,19937.5,21875.0,5.0],["2003-07-21",22500.0,22500.0,20375.0,21750.0,3.0],["2003-07-22",21312.5,21875.0,21250.0,21250.0,1.0],["2003-07-23",21875.0,21875.0,21250.0,21750.0,2.0],["2003-07-24",21562.5,21687.5,21562.5,21687.5,0.0],["2003-07-25",22187.5,22187.5,20875.0,21250.0,1.0],["2003-07-28",20937.5,21875.0,20937.5,21250.0,1.0],["2003-07-29",21562.5,22000.0,21250.0,21875.0,3.0],["2003-07-30",21875.0,21875.0,21312.5,21500.0,0.0],["2003-07-31",21250.0,21562.5,20750.0,21250.0,3.0],["2003-08-01",21250.0,21750.0,20937.5,20937.5,6.0],["2003-08-04",20937.5,21562.5,20625.0,21500.0,3.0],["2003-08-05",21562.5,22500.0,21250.0,22500.0,5.0],["2003-08-06",22500.0,22500.0,21750.0,21812.5,4.0],["2003-08-07",21375.0,23125.0,21375.0,22812.5,11.0],["2003-08-08",23437.5,25000.0,23437.5,24687.5,10.0],["2003-08-11",24937.5,25000.0,23625.0,24375.0,5.0],["2003-08-12",24250.0,24875.0,19875.0,21625.0,15.0],["2003-08-13",22062.5,22437.5,20625.0,21875.0,6.0],["2003-08-14",20625.0,21562.5,20000.0,20312.5,4.0],["2003-08-15",20312.5,20312.5,20312.5,20312.5,0.0],["2003-08-18",20625.0,22500.0,20625.0,22500.0,3.0],["2003-08-19",22625.0,22625.0,21250.0,21250.0,2.0],["2003-08-20",21812.5,22500.0,20312.5,20312.5,2.0],["2003-08-21",20937.5,22500.0,20937.5,22500.0,2.0],["2003-08-22",21937.5,22312.5,20937.5,21875.0,5.0],["2003-08-25",21250.0,21812.5,21062.5,21750.0,1.0],["2003-08-26",21750.0,21875.0,20937.5,21187.5,1.0],["2003-08-27",21187.5,21500.0,21125.0,21500.0,4.0],["2003-08-28",21875.0,21875.0,20625.0,21562.5,2.0],["2003-08-29",21562.5,21562.5,20625.0,20937.5,2.0],["2003-09-02",21250.0,21750.0,19750.0,20375.0,9.0],["2003-09-03",20375.0,21437.5,20375.0,20687.5,1.0],["2003-09-04",20312.5,21375.0,20312.5,21375.0,5.0],["2003-09-05",21437.5,21437.5,20250.0,20625.0,3.0],["2003-09-08",20000.0,21062.5,19437.5,20625.0,2.0],["2003-09-09",20687.5,21875.0,20437.5,20500.0,3.0],["2003-09-10",20375.0,21187.5,20312.5,20937.5,1.0],["2003-09-11",21187.5,22750.0,21187.5,22500.0,10.0],["2003-09-12",22812.5,23125.0,21000.0,22500.0,8.0],["2003-09-15",22562.5,24562.5,21375.0,23375.0,7.0],["2003-09-16",23375.0,23375.0,21562.5,23125.0,5.0],["2003-09-17",23375.0,23625.0,22562.5,22875.0,6.0],["2003-09-18",23125.0,23437.5,23125.0,23437.5,9.0],["2003-09-19",23125.0,23750.0,23125.0,23312.5,3.0],["2003-09-22",23125.0,23750.0,23125.0,23750.0,3.0],["2003-09-23",23750.0,25000.0,23437.5,24375.0,8.0],["2003-09-24",24937.5,31187.5,24437.5,27187.5,24.0],["2003-09-25",27187.5,27500.0,26625.0,27187.5,7.0],["2003-09-26",27812.5,27812.5,26687.5,27500.0,5.0],["2003-09-29",27625.0,28000.0,26625.0,27187.5,3.0],["2003-09-30",26562.5,27125.0,25937.5,26562.5,3.0],["2003-10-01",26562.5,26875.0,26000.0,26562.5,4.0],["2003-10-02",26562.5,27875.0,26250.0,27187.5,8.0],["2003-10-03",27812.5,28125.0,26562.5,27500.0,5.0],["2003-10-06",28125.0,29687.5,27812.5,29562.5,7.0],["2003-10-07",29375.0,29687.5,28437.5,29062.5,17.0],["2003-10-08",29062.5,29625.0,28125.0,29375.0,6.0],["2003-10-09",29562.5,29687.5,28812.5,29687.5,6.0],["2003-10-10",29687.5,29750.0,29062.5,29687.5,9.0],["2003-10-13",29687.5,30187.5,29375.0,29562.5,4.0],["2003-10-14",29375.0,29937.5,29375.0,29812.5,3.0],["2003-10-15",29375.0,29375.0,28250.0,29375.0,3.0],["2003-10-16",29687.5,29687.5,28250.0,29375.0,5.0],["2003-10-17",28750.0,29250.0,28750.0,29125.0,3.0],["2003-10-20",29625.0,29687.5,26875.0,27500.0,4.0],["2003-10-21",27500.0,29000.0,27000.0,28437.5,4.0],["2003-10-22",29062.5,29250.0,28125.0,28625.0,6.0],["2003-10-23",28937.5,28937.5,28187.5,28250.0,1.0],["2003-10-24",27562.5,27625.0,26312.5,26875.0,6.0],["2003-10-27",25937.5,25937.5,23437.5,23437.5,9.0],["2003-10-28",24062.5,24937.5,23625.0,24937.5,4.0],["2003-10-29",25312.5,25375.0,24062.5,24312.5,3.0],["2003-10-30",23437.5,24562.5,21250.0,24500.0,14.0],["2003-10-31",24500.0,26375.0,24500.0,26375.0,12.0],["2003-11-03",26250.0,26375.0,25000.0,25312.5,5.0],["2003-11-04",25312.5,26187.5,25312.5,26187.5,4.0],["2003-11-05",25625.0,26250.0,25500.0,25937.5,5.0],["2003-11-06",25625.0,25687.5,25125.0,25687.5,3.0],["2003-11-07",26125.0,26562.5,25625.0,26562.5,7.0],["2003-11-10",25937.5,26562.5,25062.5,26562.5,4.0],["2003-11-11",26562.5,27437.5,25687.5,26437.5,4.0],["2003-11-12",26875.0,27500.0,26000.0,26000.0,3.0],["2003-11-13",26562.5,27375.0,26312.5,27375.0,1.0],["2003-11-14",28125.0,28125.0,26875.0,26875.0,4.0],["2003-11-17",25875.0,27125.0,25000.0,26562.5,3.0],["2003-11-18",26562.5,27250.0,26562.5,27187.5,3.0],["2003-11-19",27437.5,28062.5,26875.0,27187.5,3.0],["2003-11-20",27500.0,28000.0,26562.5,26562.5,4.0],["2003-11-21",26250.0,26937.5,25937.5,26937.5,2.0],["2003-11-24",27125.0,27500.0,26500.0,27125.0,2.0],["2003-11-25",26687.5,29125.0,26687.5,29125.0,7.0],["2003-11-26",29250.0,29687.5,28750.0,29562.5,6.0],["2003-11-28",30312.5,30312.5,29062.5,29687.5,5.0],["2003-12-01",29062.5,30500.0,28437.5,29437.5,9.0],["2003-12-02",29375.0,31875.0,29375.0,31187.5,10.0],["2003-12-03",30687.5,32187.5,30687.5,32187.5,22.0],["2003-12-04",31562.5,32812.5,31562.5,32750.0,12.0],["2003-12-05",31562.5,32812.5,31562.5,32812.5,9.0],["2003-12-08",32187.5,33500.0,31875.0,33437.5,8.0],["2003-12-09",34062.5,34375.0,33437.5,33750.0,19.0],["2003-12-10",33125.0,34375.0,33125.0,34062.5,15.0],["2003-12-11",34187.5,34375.0,33500.0,34375.0,10.0],["2003-12-12",34375.0,34375.0,32875.0,33437.5,5.0],["2003-12-15",33125.0,33750.0,31875.0,32375.0,4.0],["2003-12-16",32187.5,32625.0,31937.5,32000.0,4.0],["2003-12-17",32187.5,33312.5,32125.0,32562.5,3.0],["2003-12-18",33000.0,33500.0,32312.5,33500.0,5.0],["2003-12-19",33500.0,33500.0,32500.0,33062.5,5.0],["2003-12-22",33062.5,33062.5,31937.5,31937.5,2.0],["2003-12-23",31562.5,32187.5,31562.5,31875.0,5.0],["2003-12-24",32000.0,32062.5,32000.0,32062.5,1.0],["2003-12-26",32062.5,32875.0,32062.5,32562.5,5.0],["2003-12-29",32500.0,33125.0,32000.0,32562.5,9.0],["2003-12-30",32812.5,32875.0,32312.5,32687.5,6.0],["2003-12-31",32500.0,32750.0,32500.0,32750.0,8.0],["2004-01-02",32750.0,32812.5,32312.5,32437.5,5.0],["2004-01-05",32187.5,32500.0,31312.5,31812.5,9.0],["2004-01-06",31875.0,32500.0,31312.5,32187.5,15.0],["2004-01-07",32437.5,35000.0,32000.0,35000.0,15.0],["2004-01-08",34687.5,40625.0,34687.5,37062.5,43.0],["2004-01-09",38125.0,39375.0,36875.0,37000.0,24.0],["2004-01-12",37000.0,38062.5,36562.5,37750.0,11.0],["2004-01-13",37750.0,37750.0,36937.5,37500.0,8.0],["2004-01-14",37187.5,38000.0,37000.0,37687.5,11.0],["2004-01-15",37500.0,39000.0,37500.0,37687.5,23.0],["2004-01-16",38125.0,39062.5,37562.5,38000.0,22.0],["2004-01-20",37875.0,38687.5,37187.5,37500.0,10.0],["2004-01-21",36875.0,38125.0,36000.0,36937.5,8.0],["2004-01-22",37312.5,37312.5,36562.5,36875.0,13.0],["2004-01-23",36562.5,36812.5,36187.5,36562.5,5.0],["2004-01-26",36562.5,37375.0,35750.0,37375.0,30.0],["2004-01-27",37312.5,38125.0,37187.5,37562.5,14.0],["2004-01-28",38000.0,38125.0,37062.5,37687.5,7.0],["2004-01-29",37187.5,37625.0,36562.5,37375.0,7.0],["2004-01-30",36750.0,37625.0,36625.0,37625.0,4.0],["2004-02-02",37500.0,37812.5,36875.0,37500.0,6.0],["2004-02-03",36875.0,38125.0,36687.5,36812.5,7.0],["2004-02-04",36750.0,37312.5,36187.5,36625.0,4.0],["2004-02-05",36250.0,37562.5,36250.0,37187.5,21.0],["2004-02-06",37187.5,37375.0,36562.5,37375.0,4.0],["2004-02-09",38062.5,38687.5,37500.0,37875.0,6.0],["2004-02-10",38437.5,39062.5,38437.5,39062.5,8.0],["2004-02-11",39062.5,39375.0,38625.0,39375.0,9.0],["2004-02-12",39625.0,39625.0,38125.0,39062.5,17.0],["2004-02-13",39062.5,39312.5,38125.0,38750.0,16.0],["2004-02-17",39375.0,39375.0,37500.0,37750.0,12.0],["2004-02-18",37750.0,38937.5,37687.5,38687.5,16.0],["2004-02-19",38750.0,38750.0,37625.0,38437.5,9.0],["2004-02-20",37812.5,37812.5,36875.0,37125.0,9.0],["2004-02-23",36937.5,37625.0,36312.5,36500.0,2.0],["2004-02-24",36750.0,36750.0,34062.5,34625.0,33.0],["2004-02-25",35187.5,37000.0,35187.5,36500.0,30.0],["2004-02-26",36875.0,38062.5,36875.0,37187.5,20.0],["2004-02-27",37437.5,37500.0,36875.0,37437.5,7.0],["2004-03-01",37437.5,37500.0,36562.5,37062.5,7.0],["2004-03-02",37250.0,38000.0,37000.0,37187.5,15.0],["2004-03-03",37500.0,37812.5,37187.5,37187.5,6.0],["2004-03-04",37375.0,37500.0,36875.0,37187.5,5.0],["2004-03-05",37437.5,38062.5,36875.0,37812.5,6.0],["2004-03-08",38062.5,38062.5,36937.5,37375.0,5.0],["2004-03-09",37812.5,37812.5,37187.5,37500.0,3.0],["2004-03-10",37625.0,37625.0,36937.5,37062.5,2.0],["2004-03-11",36250.0,37312.5,35000.0,36500.0,8.0],["2004-03-12",36875.0,37187.5,35937.5,36250.0,8.0],["2004-03-15",36875.0,37250.0,36000.0,36812.5,6.0],["2004-03-16",36250.0,36312.5,33812.5,35125.0,9.0],["2004-03-17",35312.5,35312.5,34375.0,34937.5,4.0],["2004-03-18",35312.5,35312.5,34062.5,34062.5,7.0],["2004-03-19",34062.5,35000.0,32812.5,33312.5,9.0],["2004-03-22",32812.5,34375.0,32812.5,34187.5,5.0],["2004-03-23",34375.0,36562.5,34375.0,36562.5,13.0],["2004-03-24",36562.5,38125.0,36562.5,38125.0,16.0],["2004-03-25",37875.0,38437.5,36937.5,38375.0,8.0],["2004-03-26",38750.0,39375.0,38437.5,39062.5,9.0],["2004-03-29",39562.5,41750.0,39562.5,41250.0,15.0],["2004-03-30",40312.5,41875.0,40312.5,41000.0,6.0],["2004-03-31",41000.0,41000.0,39750.0,40125.0,3.0],["2004-04-01",40312.5,40625.0,39125.0,40312.5,2.0],["2004-04-02",39875.0,40312.5,38750.0,40312.5,11.0],["2004-04-05",40312.5,42437.5,40312.5,42187.5,10.0],["2004-04-06",42500.0,43375.0,41625.0,43375.0,7.0],["2004-04-07",43187.5,46437.5,43187.5,46437.5,21.0],["2004-04-08",46250.0,49750.0,46250.0,49687.5,35.0],["2004-04-12",50000.0,50000.0,46875.0,49187.5,50.0],["2004-04-13",48750.0,49187.5,46000.0,47250.0,26.0],["2004-04-14",48125.0,48125.0,42812.5,44312.5,50.0],["2004-04-15",44312.5,45750.0,43250.0,43250.0,30.0],["2004-04-16",43250.0,43250.0,41312.5,42375.0,13.0],["2004-04-19",42187.5,42812.5,42062.5,42375.0,4.0],["2004-04-20",42750.0,43125.0,40000.0,40500.0,19.0],["2004-04-21",40625.0,41250.0,39750.0,41000.0,10.0],["2004-04-22",40625.0,44375.0,39437.5,41250.0,35.0],["2004-04-23",40625.0,43000.0,40625.0,43000.0,17.0],["2004-04-26",43750.0,45062.5,42875.0,43687.5,13.0],["2004-04-27",43687.5,43750.0,41937.5,42937.5,11.0],["2004-04-28",42812.5,43375.0,40625.0,42187.5,15.0],["2004-04-29",42187.5,42812.5,40687.5,41812.5,7.0],["2004-04-30",41875.0,41875.0,40062.5,41250.0,8.0],["2004-05-03",41562.5,41875.0,40062.5,40875.0,1.0],["2004-05-04",40875.0,41812.5,40375.0,41187.5,4.0],["2004-05-05",41250.0,41250.0,40000.0,41062.5,3.0],["2004-05-06",41187.5,41250.0,39562.5,41250.0,3.0],["2004-05-07",40687.5,41750.0,40687.5,41250.0,2.0],["2004-05-10",40937.5,40937.5,38125.0,39062.5,8.0],["2004-05-11",38750.0,39062.5,38437.5,38500.0,5.0],["2004-05-12",38500.0,39000.0,34812.5,35562.5,15.0],["2004-05-13",35562.5,36875.0,35125.0,36687.5,7.0],["2004-05-14",36250.0,36812.5,35937.5,36250.0,4.0],["2004-05-17",36250.0,36250.0,34687.5,35312.5,5.0],["2004-05-18",35937.5,36562.5,35625.0,36375.0,8.0],["2004-05-19",36750.0,36875.0,35625.0,35625.0,8.0],["2004-05-20",35625.0,36187.5,35062.5,35562.5,7.0],["2004-05-21",35312.5,36312.5,35312.5,35937.5,10.0],["2004-05-24",36000.0,36937.5,35937.5,36875.0,6.0],["2004-05-25",36937.5,36937.5,35562.5,36250.0,7.0],["2004-05-26",36562.5,36875.0,33750.0,33750.0,12.0],["2004-05-27",33750.0,34375.0,32812.5,34375.0,5.0],["2004-05-28",34062.5,35437.5,33812.5,35062.5,3.0],["2004-06-01",34687.5,36125.0,34562.5,36125.0,3.0],["2004-06-02",35937.5,35937.5,35312.5,35750.0,2.0],["2004-06-03",35437.5,35625.0,34375.0,35000.0,4.0],["2004-06-04",35562.5,35562.5,34687.5,35500.0,2.0],["2004-06-07",34500.0,35937.5,34437.5,35937.5,3.0],["2004-06-08",35500.0,35625.0,34687.5,34750.0,3.0],["2004-06-09",35000.0,35562.5,33125.0,34437.5,12.0],["2004-06-10",34875.0,35125.0,34437.5,35125.0,2.0],["2004-06-14",35125.0,35250.0,34375.0,35250.0,8.0],["2004-06-15",34750.0,35562.5,34750.0,34750.0,2.0],["2004-06-16",34687.5,35812.5,34687.5,35812.5,5.0],["2004-06-17",35312.5,35312.5,34437.5,35250.0,2.0],["2004-06-18",35000.0,35312.5,34375.0,35312.5,3.0],["2004-06-21",35312.5,35312.5,34750.0,35000.0,3.0],["2004-06-22",35312.5,35625.0,35000.0,35000.0,4.0],["2004-06-23",35000.0,35937.5,35000.0,35625.0,5.0],["2004-06-24",35000.0,36125.0,35000.0,36125.0,3.0],["2004-06-25",35937.5,36875.0,35937.5,36125.0,3.0],["2004-06-28",36250.0,36687.5,35625.0,36687.5,6.0],["2004-06-29",37500.0,39062.5,37250.0,39062.5,10.0],["2004-06-30",38750.0,42125.0,38750.0,40937.5,11.0],["2004-07-01",40625.0,40937.5,39562.5,39562.5,5.0],["2004-07-02",39375.0,39375.0,36875.0,38312.5,5.0],["2004-07-06",37625.0,37625.0,37312.5,37375.0,3.0],["2004-07-07",35000.0,35937.5,32500.0,33437.5,15.0],["2004-07-08",34375.0,34375.0,32812.5,32812.5,2.0],["2004-07-09",32875.0,33562.5,32375.0,33125.0,3.0],["2004-07-12",33562.5,34062.5,32500.0,33062.5,6.0],["2004-07-13",33125.0,33125.0,31250.0,31500.0,18.0],["2004-07-14",31250.0,31500.0,30625.0,31250.0,8.0],["2004-07-15",31250.0,31312.5,29687.5,30625.0,8.0],["2004-07-16",29562.5,30625.0,29562.5,30312.5,4.0],["2004-07-19",30875.0,30875.0,28125.0,29375.0,9.0],["2004-07-20",29125.0,29125.0,27187.5,28125.0,18.0],["2004-07-21",28750.0,28750.0,27812.5,28562.5,3.0],["2004-07-22",28125.0,28125.0,25000.0,25625.0,13.0],["2004-07-23",25937.5,27000.0,25625.0,26562.5,13.0],["2004-07-26",26875.0,26875.0,26562.5,26625.0,2.0],["2004-07-27",26812.5,26875.0,26125.0,26500.0,7.0],["2004-07-28",26562.5,26875.0,26000.0,26812.5,3.0],["2004-07-29",26562.5,27125.0,26312.5,26687.5,4.0],["2004-07-30",26875.0,28687.5,26812.5,28187.5,2.0],["2004-08-02",28437.5,28437.5,27625.0,28250.0,2.0],["2004-08-03",28125.0,28125.0,27250.0,27250.0,1.0],["2004-08-04",27187.5,27187.5,24375.0,24687.5,6.0],["2004-08-05",24687.5,25875.0,23812.5,25875.0,6.0],["2004-08-06",25625.0,27187.5,24687.5,27187.5,3.0],["2004-08-09",27500.0,27500.0,23750.0,23750.0,4.0],["2004-08-10",24375.0,24375.0,20937.5,21875.0,21.0],["2004-08-11",22500.0,22500.0,21375.0,21875.0,6.0],["2004-08-12",21562.5,22187.5,19375.0,19937.5,9.0],["2004-08-13",19687.5,19937.5,18750.0,18750.0,18.0],["2004-08-16",18750.0,19000.0,17562.5,18062.5,27.0],["2004-08-17",18062.5,18187.5,15750.0,15812.5,14.0],["2004-08-18",15937.5,16375.0,15312.5,16187.5,29.0],["2004-08-19",16250.0,16562.5,15625.0,15937.5,57.0],["2004-08-20",15937.5,16312.5,14062.5,16250.0,15.0],["2004-08-23",15750.0,17812.5,15625.0,17437.5,10.0],["2004-08-24",18062.5,21625.0,18062.5,21625.0,14.0],["2004-08-25",20375.0,24875.0,20375.0,22000.0,17.0],["2004-08-26",22500.0,25000.0,22500.0,23562.5,8.0],["2004-08-27",24812.5,26437.5,23625.0,25937.5,6.0],["2004-08-30",26250.0,27687.5,25687.5,26562.5,4.0],["2004-08-31",26312.5,26312.5,24375.0,24375.0,7.0],["2004-09-01",25000.0,25000.0,23750.0,24937.5,6.0],["2004-09-02",24687.5,24875.0,23812.5,24875.0,3.0],["2004-09-03",24062.5,25562.5,24062.5,24375.0,1.0],["2004-09-07",24375.0,25000.0,23750.0,25000.0,1.0],["2004-09-08",24375.0,24437.5,24375.0,24437.5,1.0],["2004-09-09",23500.0,24062.5,23500.0,23750.0,2.0],["2004-09-10",23750.0,23750.0,22500.0,22500.0,2.0],["2004-09-13",23125.0,25000.0,22187.5,23125.0,5.0],["2004-09-14",23687.5,24875.0,23125.0,23687.5,2.0],["2004-09-15",23750.0,24875.0,23125.0,24625.0,3.0],["2004-09-16",24562.5,26187.5,24562.5,25812.5,5.0],["2004-09-17",26500.0,27187.5,25312.5,26375.0,3.0],["2004-09-20",25687.5,25937.5,25625.0,25625.0,1.0],["2004-09-21",26812.5,27000.0,25000.0,26125.0,2.0],["2004-09-22",26187.5,26625.0,25750.0,26250.0,1.0],["2004-09-23",26875.0,28750.0,26875.0,27187.5,4.0],["2004-09-24",27687.5,29062.5,27500.0,28437.5,4.0],["2004-09-27",29937.5,32437.5,28562.5,31250.0,5.0],["2004-09-28",31250.0,34312.5,31250.0,32812.5,11.0],["2004-09-29",33125.0,33125.0,31250.0,32750.0,9.0],["2004-09-30",35000.0,37500.0,33750.0,36812.5,26.0],["2004-10-01",36812.5,36875.0,34375.0,35375.0,11.0],["2004-10-04",35937.5,35937.5,34437.5,35250.0,4.0],["2004-10-05",35000.0,35875.0,29687.5,29875.0,13.0],["2004-10-06",29062.5,30000.0,26875.0,26937.5,17.0],["2004-10-07",25625.0,25625.0,20625.0,21687.5,37.0],["2004-10-08",22500.0,25875.0,22500.0,25000.0,21.0],["2004-10-11",25312.5,25500.0,24187.5,24375.0,6.0],["2004-10-12",24250.0,24250.0,22500.0,22562.5,11.0],["2004-10-13",22687.5,22750.0,20625.0,22062.5,13.0],["2004-10-14",22187.5,22500.0,20937.5,20937.5,10.0],["2004-10-15",21562.5,21875.0,20750.0,21812.5,23.0],["2004-10-18",21562.5,24625.0,21500.0,21750.0,11.0],["2004-10-19",21562.5,22500.0,21312.5,21562.5,2.0],["2004-10-20",21562.5,21875.0,21000.0,21812.5,1.0],["2004-10-21",21437.5,22250.0,21062.5,21812.5,7.0],["2004-10-22",22062.5,23125.0,21375.0,21875.0,10.0],["2004-10-25",21875.0,22000.0,21250.0,21562.5,2.0],["2004-10-26",21562.5,21875.0,21250.0,21812.5,3.0],["2004-10-27",21812.5,21812.5,20937.5,21687.5,4.0],["2004-10-28",21812.5,21812.5,21125.0,21562.5,8.0],["2004-10-29",21125.0,21500.0,20937.5,21187.5,1.0],["2004-11-01",21125.0,21437.5,20875.0,20875.0,6.0],["2004-11-02",20812.5,21500.0,20312.5,21375.0,14.0],["2004-11-03",21500.0,21500.0,20750.0,20812.5,4.0],["2004-11-04",20875.0,21500.0,20625.0,20687.5,5.0],["2004-11-05",20437.5,20937.5,18750.0,19062.5,12.0],["2004-11-08",19687.5,19687.5,17562.5,18562.5,24.0],["2004-11-09",18125.0,19375.0,17750.0,19062.5,11.0],["2004-11-10",19375.0,20937.5,19250.0,20437.5,12.0],["2004-11-11",20937.5,21062.5,18937.5,19062.5,5.0],["2004-11-12",18812.5,19312.5,18687.5,18750.0,7.0],["2004-11-15",18750.0,19312.5,18625.0,19062.5,4.0],["2004-11-16",19687.5,19687.5,19062.5,19250.0,7.0],["2004-11-17",19250.0,20937.5,19187.5,20812.5,19.0],["2004-11-18",20937.5,20937.5,20375.0,20625.0,5.0],["2004-11-19",20625.0,22500.0,20625.0,22500.0,22.0],["2004-11-22",23437.5,23750.0,22562.5,23250.0,22.0],["2004-11-23",23687.5,23750.0,22562.5,23437.5,19.0],["2004-11-24",23125.0,23625.0,21875.0,23062.5,5.0],["2004-11-26",23125.0,23125.0,22187.5,22750.0,8.0],["2004-11-29",21875.0,22437.5,20812.5,22187.5,11.0],["2004-11-30",21875.0,22437.5,21312.5,21875.0,5.0],["2004-12-01",21875.0,22437.5,20937.5,22437.5,1.0],["2004-12-02",22750.0,22812.5,21875.0,22812.5,4.0],["2004-12-03",22812.5,22937.5,21875.0,22937.5,3.0],["2004-12-06",22937.5,23375.0,22812.5,22875.0,6.0],["2004-12-07",23125.0,23312.5,21000.0,21562.5,4.0],["2004-12-08",21562.5,22375.0,21125.0,21875.0,6.0],["2004-12-09",21250.0,21875.0,21250.0,21875.0,3.0],["2004-12-10",21875.0,23000.0,21187.5,23000.0,12.0],["2004-12-13",23062.5,25000.0,22312.5,23750.0,14.0],["2004-12-14",23125.0,23375.0,22187.5,23125.0,5.0],["2004-12-15",23312.5,23500.0,22750.0,23000.0,5.0],["2004-12-16",22625.0,22625.0,20375.0,22125.0,13.0],["2004-12-17",22187.5,22187.5,20687.5,21437.5,8.0],["2004-12-20",21812.5,21812.5,20437.5,21250.0,10.0],["2004-12-21",20625.0,21812.5,20625.0,21750.0,2.0],["2004-12-22",21875.0,23750.0,21000.0,21187.5,16.0],["2004-12-23",20937.5,22687.5,20687.5,21687.5,11.0],["2004-12-27",21687.5,21812.5,21000.0,21750.0,9.0],["2004-12-28",21562.5,21875.0,21250.0,21562.5,3.0],["2004-12-29",21250.0,21437.5,20687.5,21187.5,7.0],["2004-12-30",20687.5,21625.0,20625.0,21500.0,9.0],["2004-12-31",21250.0,22125.0,20937.5,22125.0,9.0],["2005-01-03",22500.0,22875.0,20750.0,21500.0,5.0],["2005-01-04",21500.0,21750.0,20812.5,21750.0,2.0],["2005-01-05",20812.5,20812.5,20125.0,20812.5,5.0],["2005-01-06",20625.0,20875.0,20000.0,20812.5,2.0],["2005-01-07",20812.5,20812.5,20000.0,20312.5,4.0],["2005-01-10",20625.0,20812.5,20062.5,20562.5,2.0],["2005-01-11",20000.0,20250.0,19062.5,19375.0,5.0],["2005-01-12",18750.0,20875.0,17500.0,19062.5,12.0],["2005-01-13",19062.5,20000.0,18687.5,19375.0,3.0],["2005-01-14",19375.0,20062.5,19375.0,19937.5,7.0],["2005-01-18",18750.0,19875.0,18750.0,19875.0,4.0],["2005-01-19",19687.5,20000.0,19437.5,19937.5,6.0],["2005-01-20",19687.5,20250.0,19687.5,20000.0,4.0],["2005-01-21",19875.0,20000.0,19562.5,19562.5,3.0],["2005-01-24",19562.5,20625.0,19562.5,19625.0,7.0],["2005-01-25",19625.0,19625.0,18687.5,18687.5,4.0],["2005-01-26",18750.0,18750.0,17812.5,17812.5,7.0],["2005-01-27",18437.5,18687.5,17750.0,17750.0,3.0],["2005-01-28",18437.5,20562.5,17187.5,17375.0,25.0],["2005-01-31",17375.0,17937.5,16562.5,16812.5,6.0],["2005-02-01",16812.5,16812.5,14687.5,15500.0,16.0],["2005-02-02",15562.5,17437.5,14687.5,17437.5,35.0],["2005-02-03",17437.5,18125.0,16500.0,18125.0,13.0],["2005-02-04",19375.0,19375.0,18875.0,19000.0,5.0],["2005-02-07",19187.5,19187.5,18500.0,18562.5,3.0],["2005-02-08",18375.0,19062.5,18375.0,18375.0,0.0],["2005-02-09",18437.5,19125.0,18437.5,18625.0,1.0],["2005-02-10",18500.0,18500.0,17687.5,18125.0,3.0],["2005-02-11",17937.5,19625.0,17562.5,19625.0,2.0],["2005-02-14",19375.0,19750.0,19375.0,19750.0,2.0],["2005-02-15",19375.0,19625.0,18750.0,19500.0,2.0],["2005-02-16",18750.0,18750.0,17562.5,18250.0,10.0],["2005-02-17",18125.0,18125.0,17375.0,18125.0,3.0],["2005-02-18",18312.5,18312.5,17437.5,17750.0,3.0],["2005-02-22",17750.0,17750.0,16562.5,17187.5,1.0],["2005-02-23",17500.0,17500.0,16625.0,16812.5,3.0],["2005-02-24",17062.5,17062.5,16625.0,17000.0,2.0],["2005-02-25",16875.0,17812.5,16625.0,17687.5,5.0],["2005-02-28",16875.0,18187.5,16875.0,18187.5,2.0],["2005-03-01",18500.0,18500.0,17875.0,17937.5,1.0],["2005-03-02",17187.5,18125.0,16437.5,17562.5,7.0],["2005-03-03",18187.5,18687.5,15625.0,16687.5,7.0],["2005-03-04",16312.5,17125.0,16250.0,17125.0,5.0],["2005-03-07",16687.5,17062.5,15937.5,16187.5,3.0],["2005-03-08",15625.0,15625.0,15125.0,15437.5,8.0],["2005-03-09",15437.5,15500.0,14687.5,15437.5,3.0],["2005-03-10",15625.0,15937.5,15000.0,15875.0,3.0],["2005-03-11",15312.5,15937.5,14687.5,15812.5,5.0],["2005-03-14",16125.0,16125.0,14687.5,15312.5,3.0],["2005-03-15",14687.5,15312.5,14375.0,15312.5,5.0],["2005-03-16",15000.0,15937.5,15000.0,15562.5,5.0],["2005-03-17",15625.0,15875.0,15000.0,15875.0,5.0],["2005-03-18",15437.5,16562.5,15375.0,16562.5,2.0],["2005-03-21",15812.5,16000.0,15812.5,16000.0,2.0],["2005-03-22",15625.0,16875.0,15625.0,16375.0,5.0],["2005-03-23",15937.5,16125.0,14437.5,14750.0,7.0],["2005-03-24",14937.5,15562.5,14812.5,15125.0,6.0],["2005-03-28",14687.5,14750.0,13875.0,14312.5,5.0],["2005-03-29",14062.5,15375.0,13750.0,15312.5,8.0],["2005-03-30",15437.5,15625.0,15062.5,15625.0,3.0],["2005-03-31",15000.0,15625.0,15000.0,15562.5,3.0],["2005-04-01",15312.5,15312.5,13250.0,14250.0,7.0],["2005-04-04",14625.0,14625.0,13250.0,13875.0,3.0],["2005-04-05",13187.5,13937.5,12500.0,13875.0,10.0],["2005-04-06",13875.0,13875.0,12812.5,13125.0,3.0],["2005-04-07",13125.0,13687.5,12687.5,13687.5,1.0],["2005-04-08",13625.0,14312.5,13562.5,14250.0,3.0],["2005-04-11",14312.5,14375.0,14125.0,14312.5,3.0],["2005-04-12",14062.5,14375.0,14062.5,14375.0,2.0],["2005-04-13",14062.5,14312.5,13187.5,14312.5,2.0],["2005-04-14",13750.0,18000.0,13750.0,16250.0,14.0],["2005-04-15",16812.5,17000.0,10937.5,12000.0,16.0],["2005-04-18",14937.5,16250.0,12062.5,15000.0,21.0],["2005-04-19",15562.5,16062.5,13812.5,15562.5,9.0],["2005-04-20",15250.0,15625.0,14875.0,15500.0,5.0],["2005-04-21",15625.0,19375.0,15312.5,17812.5,26.0],["2005-04-22",18062.5,18375.0,17500.0,18000.0,12.0],["2005-04-25",18000.0,18187.5,17250.0,17875.0,4.0],["2005-04-26",17562.5,17562.5,15937.5,15937.5,7.0],["2005-04-27",16250.0,16437.5,15312.5,16437.5,2.0],["2005-04-28",15937.5,16187.5,15000.0,16187.5,2.0],["2005-04-29",16250.0,16250.0,15437.5,15625.0,1.0],["2005-05-02",15000.0,15312.5,15000.0,15312.5,2.0],["2005-05-03",15000.0,15625.0,14937.5,15562.5,1.0],["2005-05-04",15562.5,15625.0,14437.5,15625.0,2.0],["2005-05-05",15000.0,15312.5,14062.5,15187.5,2.0],["2005-05-06",14375.0,15562.5,14125.0,15000.0,1.0],["2005-05-09",14875.0,14875.0,12562.5,13375.0,6.0],["2005-05-10",13187.5,13875.0,12687.5,13875.0,6.0],["2005-05-11",13687.5,15625.0,13687.5,15625.0,4.0],["2005-05-12",15000.0,15500.0,14000.0,15500.0,2.0],["2005-05-13",15500.0,17437.5,15000.0,15750.0,8.0],["2005-05-16",16312.5,16312.5,15312.5,15625.0,6.0],["2005-05-17",15312.5,15625.0,15125.0,15437.5,1.0],["2005-05-18",15312.5,15500.0,15000.0,15250.0,4.0],["2005-05-19",15000.0,15187.5,14062.5,15187.5,4.0],["2005-05-20",15125.0,15187.5,14375.0,14500.0,4.0],["2005-05-23",14062.5,14562.5,13875.0,14500.0,1.0],["2005-05-24",14375.0,14500.0,13812.5,14500.0,3.0],["2005-05-25",14375.0,14687.5,13750.0,14687.5,1.0],["2005-05-26",14562.5,14687.5,14062.5,14687.5,3.0],["2005-05-27",14062.5,14937.5,13875.0,14625.0,1.0],["2005-05-31",14375.0,14875.0,14125.0,14875.0,2.0],["2005-06-01",14437.5,15000.0,14437.5,14687.5,4.0],["2005-06-02",14687.5,14875.0,14375.0,14875.0,4.0],["2005-06-03",14062.5,14375.0,14062.5,14312.5,1.0],["2005-06-06",14312.5,14687.5,13750.0,14625.0,2.0],["2005-06-07",14625.0,14625.0,13750.0,14500.0,1.0],["2005-06-08",14250.0,14375.0,13437.5,14375.0,3.0],["2005-06-09",13812.5,14062.5,13375.0,13875.0,3.0],["2005-06-10",13500.0,14250.0,13437.5,14125.0,4.0],["2005-06-13",14062.5,14062.5,13750.0,14062.5,2.0],["2005-06-14",13437.5,13750.0,13437.5,13750.0,1.0],["2005-06-15",13750.0,13750.0,12687.5,13375.0,6.0],["2005-06-16",13437.5,13437.5,12625.0,13000.0,4.0],["2005-06-17",12750.0,13437.5,12625.0,13437.5,4.0],["2005-06-20",13125.0,13125.0,12625.0,13125.0,2.0],["2005-06-21",13062.5,13062.5,12812.5,13000.0,3.0],["2005-06-22",12875.0,12875.0,12687.5,12812.5,7.0],["2005-06-23",12625.0,12812.5,12187.5,12812.5,5.0],["2005-06-24",12625.0,12812.5,12187.5,12812.5,4.0],["2005-06-27",12250.0,12500.0,12125.0,12500.0,10.0],["2005-06-28",11937.5,12250.0,11000.0,11375.0,14.0],["2005-06-29",11875.0,11875.0,11000.0,11437.5,4.0],["2005-06-30",11750.0,11750.0,11250.0,11562.5,7.0],["2005-07-01",11375.0,11500.0,10937.5,11437.5,8.0],["2005-07-05",11375.0,11437.5,11375.0,11437.5,0.0],["2005-07-06",11250.0,11375.0,11000.0,11250.0,1.0],["2005-07-07",11250.0,11250.0,10500.0,11187.5,8.0],["2005-07-08",10562.5,11437.5,9125.0,10187.5,14.0],["2005-07-11",10812.5,12437.5,10812.5,10937.5,10.0],["2005-07-12",11250.0,11250.0,10375.0,10937.5,31.0],["2005-07-13",10625.0,10937.5,10312.5,10875.0,2.0],["2005-07-14",10875.0,10937.5,9500.0,10625.0,16.0],["2005-07-15",10562.5,10562.5,10062.5,10437.5,7.0],["2005-07-18",10312.5,10750.0,10000.0,10625.0,7.0],["2005-07-19",10687.5,10750.0,10125.0,10125.0,4.0],["2005-07-20",10312.5,10312.5,9812.5,10000.0,8.0],["2005-07-21",9812.5,10187.5,9687.5,10000.0,4.0],["2005-07-22",10000.0,10000.0,9500.0,9937.5,11.0],["2005-07-25",9937.5,9937.5,9187.5,9937.5,9.0],["2005-07-26",10062.5,10062.5,9375.0,9875.0,3.0],["2005-07-27",10000.0,10000.0,9750.0,9937.5,7.0],["2005-07-28",9750.0,9937.5,9625.0,9625.0,1.0],["2005-07-29",9625.0,9875.0,9250.0,9750.0,6.0],["2005-08-01",9750.0,9875.0,8812.5,9875.0,4.0],["2005-08-02",9562.5,9687.5,9000.0,9687.5,7.0],["2005-08-03",9437.5,9437.5,9000.0,9437.5,2.0],["2005-08-04",9437.5,9687.5,9437.5,9687.5,6.0],["2005-08-05",9625.0,9687.5,9375.0,9375.0,3.0],["2005-08-08",9125.0,9875.0,9125.0,9875.0,3.0],["2005-08-09",9875.0,10625.0,9687.5,10625.0,8.0],["2005-08-10",10062.5,10062.5,8500.0,8562.5,34.0],["2005-08-11",7937.5,8625.0,5000.0,5500.0,77.0],["2005-08-12",5625.0,5625.0,4500.0,4937.5,41.0],["2005-08-15",5000.0,5062.5,4062.5,4375.0,43.0],["2005-08-16",4375.0,4437.5,3500.0,3875.0,42.0],["2005-08-17",3687.5,6125.0,3687.5,6062.5,76.0],["2005-08-18",6250.0,6375.0,5187.5,5937.5,24.0],["2005-08-19",5875.0,5937.5,4750.0,5000.0,17.0],["2005-08-22",5125.0,5125.0,4375.0,4750.0,12.0],["2005-08-23",4750.0,4750.0,4312.5,4437.5,24.0],["2005-08-24",4437.5,4437.5,4125.0,4187.5,20.0],["2005-08-25",4375.0,4812.5,4375.0,4562.5,19.0],["2005-08-26",4687.5,5125.0,4562.5,4687.5,22.0],["2005-08-29",4687.5,4687.5,4437.5,4562.5,15.0],["2005-08-30",4437.5,4625.0,4125.0,4375.0,21.0],["2005-08-31",4375.0,4500.0,4187.5,4437.5,18.0],["2005-09-01",4375.0,4437.5,4312.5,4312.5,12.0],["2005-09-02",4312.5,4375.0,3812.5,3812.5,28.0],["2005-09-06",4062.5,4062.5,3750.0,3812.5,33.0],["2005-09-07",3812.5,4187.5,3687.5,4062.5,27.0],["2005-09-08",4125.0,4125.0,3812.5,4062.5,13.0],["2005-09-09",4125.0,4687.5,4125.0,4625.0,27.0],["2005-09-12",4687.5,5125.0,4687.5,5125.0,14.0],["2005-09-13",5250.0,5500.0,5062.5,5375.0,13.0],["2005-09-14",5562.5,5625.0,4750.0,4750.0,16.0],["2005-09-15",4625.0,4937.5,4437.5,4875.0,12.0],["2005-09-16",4750.0,4812.5,4625.0,4687.5,13.0],["2005-09-19",4687.5,4812.5,4312.5,4562.5,7.0],["2005-09-20",4937.5,4937.5,4500.0,4875.0,10.0],["2005-09-21",4687.5,5000.0,4625.0,5000.0,7.0],["2005-09-22",5000.0,5437.5,4875.0,5375.0,10.0],["2005-09-23",5187.5,6750.0,5187.5,6125.0,26.0],["2005-09-26",6250.0,6375.0,6187.5,6187.5,5.0],["2005-09-27",6187.5,6437.5,5437.5,5687.5,20.0],["2005-09-28",5812.5,5812.5,5312.5,5437.5,9.0],["2005-09-29",5500.0,5562.5,5250.0,5312.5,4.0],["2005-09-30",5375.0,5562.5,5250.0,5500.0,11.0],["2005-10-03",5500.0,5937.5,5187.5,5312.5,12.0],["2005-10-04",5187.5,5500.0,5125.0,5437.5,10.0],["2005-10-05",5625.0,6500.0,5500.0,6500.0,18.0],["2005-10-06",6250.0,6500.0,6000.0,6250.0,13.0],["2005-10-07",6187.5,7187.5,6187.5,7187.5,10.0],["2005-10-10",6625.0,8125.0,6625.0,8125.0,25.0],["2005-10-11",8375.0,8750.0,7687.5,8562.5,10.0],["2005-10-12",8687.5,10812.5,8375.0,9125.0,35.0],["2005-10-13",9687.5,9937.5,7437.5,9125.0,32.0],["2005-10-14",7812.5,9687.5,7812.5,8687.5,29.0],["2005-10-17",8687.5,8687.5,7500.0,8062.5,18.0],["2005-10-18",7500.0,7500.0,5750.0,6375.0,39.0],["2005-10-19",6375.0,6812.5,6375.0,6500.0,14.0],["2005-10-20",6500.0,7187.5,6500.0,6812.5,12.0],["2005-10-21",6875.0,7062.5,6812.5,6812.5,2.0],["2005-10-24",6750.0,6812.5,6312.5,6312.5,7.0],["2005-10-25",6312.5,6375.0,6125.0,6187.5,4.0],["2005-10-26",6000.0,6062.5,5937.5,6000.0,3.0],["2005-10-27",5812.5,6000.0,5750.0,5937.5,5.0],["2005-10-28",5875.0,6500.0,5812.5,6250.0,3.0],["2005-10-31",5750.0,6312.5,5750.0,6312.5,9.0],["2005-11-01",6375.0,6500.0,6187.5,6437.5,3.0],["2005-11-02",6625.0,6750.0,6500.0,6687.5,2.0],["2005-11-03",6562.5,6562.5,6187.5,6250.0,3.0],["2005-11-04",6187.5,6187.5,6062.5,6125.0,2.0],["2005-11-07",6062.5,6062.5,5562.5,5625.0,16.0],["2005-11-08",5562.5,5750.0,5187.5,5625.0,16.0],["2005-11-09",5125.0,5625.0,5062.5,5187.5,14.0],["2005-11-10",5187.5,5187.5,5000.0,5000.0,10.0],["2005-11-11",5000.0,5000.0,4750.0,4812.5,8.0],["2005-11-14",4937.5,4937.5,4437.5,4500.0,13.0],["2005-11-15",4562.5,4812.5,4500.0,4812.5,10.0],["2005-11-16",4937.5,4937.5,4687.5,4937.5,8.0],["2005-11-17",4750.0,5000.0,4375.0,4375.0,12.0],["2005-11-18",4375.0,4750.0,4187.5,4750.0,6.0],["2005-11-21",4875.0,4875.0,4625.0,4687.5,2.0],["2005-11-22",4562.5,4750.0,4500.0,4500.0,5.0],["2005-11-23",4375.0,4375.0,4062.5,4125.0,11.0],["2005-11-25",4312.5,4312.5,4125.0,4125.0,2.0],["2005-11-28",4125.0,4250.0,3937.5,3937.5,4.0],["2005-11-29",4375.0,4375.0,3937.5,4375.0,4.0],["2005-11-30",4437.5,4437.5,4000.0,4000.0,14.0],["2005-12-01",4062.5,4312.5,3750.0,4250.0,9.0],["2005-12-02",4312.5,5625.0,4312.5,5500.0,12.0],["2005-12-05",5562.5,5625.0,5250.0,5312.5,4.0],["2005-12-06",5000.0,5250.0,4750.0,4875.0,3.0],["2005-12-07",4687.5,4687.5,4437.5,4437.5,2.0],["2005-12-08",4375.0,4625.0,4375.0,4375.0,2.0],["2005-12-09",4312.5,4687.5,4312.5,4375.0,3.0],["2005-12-12",4375.0,4375.0,4125.0,4125.0,7.0],["2005-12-13",4125.0,4312.5,3812.5,3875.0,11.0],["2005-12-14",4000.0,4187.5,4000.0,4125.0,3.0],["2005-12-15",4062.5,4187.5,4062.5,4125.0,3.0],["2005-12-16",4250.0,4312.5,4250.0,4312.5,5.0],["2005-12-19",4187.5,4437.5,4187.5,4437.5,21.0],["2005-12-20",4312.5,4500.0,4250.0,4250.0,11.0],["2005-12-21",4250.0,4437.5,4125.0,4125.0,4.0],["2005-12-22",4125.0,4125.0,4000.0,4062.5,9.0],["2005-12-23",4000.0,4062.5,3875.0,3937.5,13.0],["2005-12-27",3937.5,3937.5,3750.0,3750.0,23.0],["2005-12-28",3812.5,3875.0,3562.5,3625.0,19.0],["2005-12-29",3625.0,3625.0,3375.0,3437.5,30.0],["2005-12-30",3437.5,3562.5,3250.0,3250.0,23.0],["2006-01-03",3250.0,3312.5,3125.0,3187.5,11.0],["2006-01-04",3125.0,3187.5,2875.0,2937.5,9.0],["2006-01-05",2875.0,2937.5,2750.0,2875.0,17.0],["2006-01-06",2812.5,2875.0,2750.0,2812.5,7.0],["2006-01-09",2812.5,2812.5,2562.5,2687.5,14.0],["2006-01-10",2687.5,2937.5,2625.0,2875.0,8.0],["2006-01-11",2937.5,3125.0,2937.5,3125.0,18.0],["2006-01-12",3187.5,3312.5,2875.0,3000.0,12.0],["2006-01-13",2937.5,2937.5,2750.0,2750.0,5.0],["2006-01-17",2750.0,2937.5,2687.5,2687.5,9.0],["2006-01-18",2812.5,2812.5,2562.5,2562.5,43.0],["2006-01-19",2562.5,2750.0,2562.5,2687.5,12.0],["2006-01-20",2625.0,2750.0,2500.0,2562.5,11.0],["2006-01-23",2625.0,2687.5,2500.0,2500.0,5.0],["2006-01-24",2500.0,2625.0,2500.0,2625.0,3.0],["2006-01-25",2625.0,2625.0,2500.0,2562.5,6.0],["2006-01-26",2562.5,2625.0,2500.0,2500.0,7.0],["2006-01-27",2500.0,2625.0,2500.0,2625.0,6.0],["2006-01-30",2625.0,2687.5,2500.0,2500.0,6.0],["2006-01-31",2500.0,2500.0,2187.5,2437.5,35.0],["2006-02-01",1062.5,1875.0,1000.0,1875.0,12.0],["2006-02-02",1562.5,1562.5,1187.5,1375.0,51.0],["2006-02-03",1625.0,1625.0,1500.0,1500.0,10.0],["2006-02-06",1562.5,1687.5,1312.5,1375.0,5.0],["2006-02-07",1312.5,1500.0,1312.5,1312.5,8.0],["2006-02-08",1312.5,1500.0,1312.5,1500.0,3.0],["2006-02-09",1500.0,1500.0,1250.0,1250.0,6.0],["2006-02-10",1250.0,1562.5,1250.0,1437.5,14.0],["2006-02-13",1375.0,1562.5,1375.0,1375.0,3.0],["2006-02-14",1312.5,1375.0,1312.5,1375.0,1.0],["2006-02-15",1375.0,1375.0,1375.0,1375.0,0.0],["2006-02-16",1312.5,1562.5,1250.0,1312.5,30.0],["2006-02-17",1562.5,1562.5,1250.0,1250.0,30.0],["2006-02-21",1250.0,1500.0,1250.0,1437.5,13.0],["2006-02-22",1437.5,1437.5,1312.5,1312.5,5.0],["2006-02-23",1250.0,1437.5,1250.0,1437.5,6.0],["2006-02-24",1437.5,1562.5,1375.0,1562.5,5.0],["2006-02-27",1500.0,1500.0,1312.5,1500.0,25.0],["2006-02-28",1375.0,1500.0,1375.0,1500.0,7.0],["2006-03-01",1312.5,1437.5,1312.5,1375.0,29.0],["2006-03-02",1437.5,1437.5,1375.0,1437.5,11.0],["2006-03-03",1375.0,1437.5,1375.0,1375.0,12.0],["2006-03-06",1437.5,2562.5,1375.0,2437.5,94.0],["2006-03-07",2500.0,2562.5,1812.5,1812.5,41.0],["2006-03-08",1750.0,1750.0,1750.0,1750.0,0.0],["2006-03-09",2312.5,2312.5,1687.5,1687.5,4.0],["2006-03-10",1875.0,2125.0,1687.5,1875.0,2.0],["2006-03-13",1937.5,1937.5,1687.5,1875.0,1.0],["2006-03-14",2187.5,2187.5,2125.0,2187.5,0.0],["2006-03-15",1687.5,2500.0,1687.5,2500.0,0.0],["2006-03-16",2812.5,2812.5,1687.5,1875.0,1.0],["2006-03-17",2312.5,2312.5,2312.5,2312.5,0.0],["2006-03-20",1812.5,1875.0,1812.5,1812.5,2.0],["2006-03-21",1812.5,1812.5,1812.5,1812.5,0.0],["2006-03-22",1812.5,1875.0,1812.5,1875.0,4.0],["2006-03-23",2187.5,2187.5,1875.0,1875.0,1.0],["2006-03-24",1812.5,2000.0,1812.5,1937.5,3.0],["2006-03-27",1937.5,2187.5,1875.0,2000.0,15.0],["2006-03-28",1875.0,2000.0,1875.0,1875.0,5.0],["2006-03-29",1875.0,1875.0,1687.5,1687.5,3.0],["2006-03-30",1875.0,1937.5,1812.5,1812.5,14.0],["2006-03-31",1937.5,1937.5,1625.0,1625.0,8.0],["2006-04-03",1625.0,1625.0,1625.0,1625.0,0.0],["2006-04-04",1750.0,1875.0,1625.0,1687.5,4.0],["2006-04-05",1562.5,1687.5,1500.0,1500.0,14.0],["2006-04-06",1375.0,1375.0,1375.0,1375.0,0.0],["2006-04-07",1375.0,1875.0,1375.0,1875.0,3.0],["2006-04-10",1875.0,1875.0,1875.0,1875.0,2.0],["2006-04-11",1500.0,1875.0,1500.0,1875.0,2.0],["2006-04-12",1625.0,1687.5,1500.0,1562.5,7.0],["2006-04-13",1500.0,1812.5,1500.0,1562.5,5.0],["2006-04-17",1375.0,1375.0,1375.0,1375.0,1.0],["2006-04-18",1375.0,1437.5,1375.0,1375.0,0.0],["2006-04-19",1750.0,1750.0,1562.5,1562.5,2.0],["2006-04-20",1750.0,1750.0,1500.0,1562.5,1.0],["2006-04-21",1562.5,1875.0,1562.5,1625.0,2.0],["2006-04-24",1625.0,1687.5,1625.0,1687.5,3.0],["2006-04-25",1625.0,1750.0,1625.0,1687.5,8.0],["2006-04-26",1687.5,1750.0,1687.5,1750.0,6.0],["2006-04-27",1687.5,1750.0,1562.5,1562.5,6.0],["2006-04-28",1562.5,1562.5,1500.0,1562.5,18.0],["2006-05-01",1562.5,1562.5,1500.0,1500.0,5.0],["2006-05-02",1500.0,1500.0,1500.0,1500.0,2.0],["2006-05-03",1562.5,1562.5,1562.5,1562.5,0.0],["2006-05-04",1562.5,1562.5,1562.5,1562.5,1.0],["2006-05-05",1625.0,1625.0,1625.0,1625.0,0.0],["2006-05-08",1750.0,1750.0,1625.0,1687.5,10.0],["2006-05-09",1750.0,1750.0,1687.5,1687.5,2.0],["2006-05-10",1687.5,1750.0,1687.5,1750.0,4.0],["2006-05-11",1625.0,1625.0,1625.0,1625.0,2.0],["2006-05-12",1625.0,1625.0,1500.0,1562.5,13.0],["2006-05-15",1500.0,1562.5,1375.0,1375.0,3.0],["2006-05-16",1375.0,1375.0,1375.0,1375.0,0.0],["2006-05-17",1375.0,1375.0,1375.0,1375.0,7.0],["2006-05-18",1312.5,1437.5,1312.5,1437.5,4.0],["2006-05-19",1375.0,1375.0,1375.0,1375.0,4.0],["2006-05-22",1312.5,1375.0,1312.5,1375.0,2.0],["2006-05-23",1312.5,1312.5,1312.5,1312.5,0.0],["2006-05-24",1312.5,1312.5,1312.5,1312.5,2.0],["2006-05-25",1312.5,1312.5,1312.5,1312.5,0.0],["2006-05-26",1312.5,1312.5,1312.5,1312.5,1.0],["2006-05-30",1312.5,1312.5,1250.0,1250.0,0.0],["2006-05-31",1250.0,1250.0,1250.0,1250.0,0.0],["2006-06-01",1250.0,1250.0,1250.0,1250.0,0.0],["2006-06-02",1187.5,1312.5,1187.5,1250.0,5.0],["2006-06-05",1250.0,1250.0,1250.0,1250.0,0.0],["2006-06-06",500.0,662.5,500.0,637.5,2.0],["2006-06-07",637.5,637.5,637.5,637.5,0.0],["2006-06-08",750.0,1125.0,750.0,937.5,17.0],["2006-06-09",1125.0,1125.0,1062.5,1062.5,10.0],["2006-06-12",1125.0,1375.0,937.5,1312.5,12.0],["2006-06-13",937.5,1187.5,937.5,1187.5,3.0],["2006-06-14",1187.5,1187.5,937.5,1062.5,1.0],["2006-06-15",1062.5,1062.5,1062.5,1062.5,0.0],["2006-06-16",937.5,937.5,937.5,937.5,0.0],["2006-06-19",1375.0,1375.0,1375.0,1375.0,0.0],["2006-06-20",1125.0,1125.0,687.5,687.5,1.0],["2006-06-21",1312.5,1312.5,1125.0,1125.0,4.0],["2006-06-22",1187.5,1750.0,1187.5,1562.5,42.0],["2006-06-23",1812.5,1825.0,1625.0,1687.5,11.0],["2006-06-26",1737.5,1750.0,1687.5,1687.5,17.0],["2006-06-27",1562.5,1687.5,1375.0,1625.0,7.0],["2006-06-28",1675.0,1675.0,1500.0,1625.0,1.0],["2006-06-29",1625.0,1625.0,1625.0,1625.0,0.0],["2006-06-30",1537.5,1537.5,1537.5,1537.5,0.0],["2006-07-03",1537.5,1537.5,1537.5,1537.5,0.0],["2006-07-05",1625.0,1625.0,1562.5,1562.5,1.0],["2006-07-06",1500.0,1500.0,1437.5,1487.5,18.0],["2006-07-07",1487.5,1500.0,1487.5,1500.0,10.0],["2006-07-10",1375.0,1375.0,1262.5,1312.5,7.0],["2006-07-11",1262.5,1375.0,1262.5,1312.5,11.0],["2006-07-12",1312.5,1312.5,1262.5,1262.5,5.0],["2006-07-13",1312.5,1500.0,1187.5,1262.5,30.0],["2006-07-14",1000.0,1300.0,1000.0,1300.0,15.0],["2006-07-17",1300.0,1300.0,1300.0,1300.0,3.0],["2006-07-18",1300.0,1300.0,1300.0,1300.0,0.0],["2006-07-19",1262.5,1300.0,1062.5,1300.0,9.0],["2006-07-20",1300.0,1300.0,1300.0,1300.0,1.0],["2006-07-21",1287.5,1312.5,1062.5,1312.5,9.0],["2006-07-24",1312.5,1312.5,1062.5,1312.5,4.0],["2006-07-25",1312.5,1312.5,1312.5,1312.5,0.0],["2006-07-26",1062.5,1312.5,1062.5,1312.5,2.0],["2006-07-27",1312.5,1312.5,1312.5,1312.5,0.0],["2006-07-28",1287.5,1312.5,1287.5,1312.5,0.0],["2006-07-31",1312.5,1312.5,1312.5,1312.5,1.0],["2006-08-01",1300.0,1300.0,1187.5,1300.0,5.0],["2006-08-02",1075.0,1262.5,1075.0,1262.5,1.0],["2006-08-03",1262.5,1300.0,1262.5,1300.0,2.0],["2006-08-04",1075.0,1237.5,1075.0,1237.5,1.0],["2006-08-07",1237.5,1237.5,1075.0,1187.5,5.0],["2006-08-08",1075.0,1150.0,1075.0,1100.0,12.0],["2006-08-09",1075.0,1075.0,1075.0,1075.0,2.0],["2006-08-10",1000.0,1100.0,937.5,1100.0,7.0],["2006-08-11",1100.0,1100.0,1100.0,1100.0,0.0],["2006-08-14",937.5,1062.5,937.5,1062.5,2.0],["2006-08-15",937.5,937.5,937.5,937.5,1.0],["2006-08-16",937.5,937.5,787.5,787.5,10.0],["2006-08-17",787.5,787.5,787.5,787.5,2.0],["2006-08-18",787.5,875.0,787.5,875.0,10.0],["2006-08-21",875.0,875.0,650.0,837.5,11.0],["2006-08-22",837.5,837.5,562.5,650.0,63.0],["2006-08-23",625.0,937.5,625.0,875.0,71.0],["2006-08-24",875.0,1062.5,875.0,1062.5,35.0],["2006-08-25",937.5,937.5,937.5,937.5,1.0],["2006-08-28",937.5,937.5,937.5,937.5,1.0],["2006-08-29",1000.0,1000.0,1000.0,1000.0,12.0],["2006-08-30",1062.5,1062.5,1062.5,1062.5,0.0],["2006-08-31",1062.5,1062.5,1062.5,1062.5,4.0],["2006-09-01",1062.5,1062.5,1062.5,1062.5,5.0],["2006-09-05",1062.5,1062.5,987.5,1062.5,11.0],["2006-09-06",975.0,975.0,975.0,975.0,2.0],["2006-09-07",975.0,1062.5,975.0,1062.5,2.0],["2006-09-08",1050.0,1062.5,1000.0,1062.5,1.0],["2006-09-11",937.5,1050.0,937.5,1050.0,1.0],["2006-09-12",1000.0,1000.0,937.5,1000.0,6.0],["2006-09-13",937.5,1000.0,937.5,1000.0,1.0],["2006-09-14",937.5,937.5,937.5,937.5,2.0],["2006-09-15",937.5,1062.5,937.5,1062.5,9.0],["2006-09-18",975.0,1100.0,937.5,1100.0,20.0],["2006-09-19",937.5,1062.5,937.5,1062.5,1.0],["2006-09-20",1062.5,1062.5,937.5,1062.5,10.0],["2006-09-21",1000.0,1062.5,1000.0,1062.5,3.0],["2006-09-22",1062.5,1062.5,1000.0,1062.5,6.0],["2006-09-25",1125.0,1187.5,1125.0,1187.5,8.0],["2006-09-26",1187.5,1187.5,1187.5,1187.5,0.0],["2006-09-27",1062.5,1187.5,1062.5,1187.5,1.0],["2006-09-28",1187.5,1237.5,1187.5,1237.5,8.0],["2006-09-29",1237.5,1375.0,1237.5,1375.0,12.0],["2006-10-02",1275.0,1375.0,1275.0,1375.0,1.0],["2006-10-03",1312.5,1312.5,1250.0,1312.5,2.0],["2006-10-04",1237.5,1437.5,1237.5,1437.5,3.0],["2006-10-05",1437.5,1500.0,1437.5,1500.0,1.0],["2006-10-06",1500.0,3375.0,1475.0,3312.5,163.0],["2006-10-09",3375.0,3437.5,2000.0,2000.0,30.0],["2006-10-10",2062.5,2062.5,1125.0,1687.5,128.0],["2006-10-11",1625.0,1687.5,1600.0,1687.5,4.0],["2006-10-12",1600.0,1600.0,1437.5,1562.5,8.0],["2006-10-13",1500.0,1500.0,1437.5,1500.0,15.0],["2006-10-16",1400.0,1437.5,1375.0,1437.5,5.0],["2006-10-17",1375.0,1437.5,1225.0,1375.0,27.0],["2006-10-18",1262.5,1375.0,1262.5,1375.0,4.0],["2006-10-19",1375.0,1375.0,1312.5,1375.0,4.0],["2006-10-20",1375.0,1375.0,1312.5,1375.0,5.0],["2006-10-23",1375.0,1437.5,1375.0,1425.0,5.0],["2006-10-24",1425.0,1500.0,1425.0,1500.0,2.0],["2006-10-25",1312.5,1375.0,1137.5,1375.0,12.0],["2006-10-26",1375.0,1375.0,1250.0,1375.0,1.0],["2006-10-27",1250.0,1375.0,1250.0,1375.0,1.0],["2006-10-30",1250.0,1375.0,1250.0,1375.0,1.0],["2006-10-31",1312.5,1437.5,1312.5,1312.5,6.0],["2006-11-01",1325.0,1325.0,1312.5,1312.5,5.0],["2006-11-02",1325.0,1325.0,1325.0,1325.0,0.0],["2006-11-03",1375.0,1562.5,1375.0,1562.5,3.0],["2006-11-06",1550.0,1562.5,1525.0,1562.5,4.0],["2006-11-07",1562.5,1750.0,1562.5,1725.0,21.0],["2006-11-08",1750.0,1750.0,1750.0,1750.0,0.0],["2006-11-09",1750.0,1812.5,1750.0,1812.5,2.0],["2006-11-10",1875.0,2162.5,1875.0,2062.5,5.0],["2006-11-13",2100.0,2100.0,2100.0,2100.0,1.0],["2006-11-14",1937.5,2212.5,1937.5,2212.5,4.0],["2006-11-15",2375.0,2375.0,2062.5,2187.5,13.0],["2006-11-16",2062.5,2062.5,1725.0,1812.5,10.0],["2006-11-17",1750.0,1750.0,1625.0,1750.0,11.0],["2006-11-20",1562.5,1750.0,1562.5,1750.0,2.0],["2006-11-21",1625.0,1687.5,1500.0,1687.5,27.0],["2006-11-22",1625.0,1687.5,1500.0,1687.5,10.0],["2006-11-24",1687.5,1687.5,1687.5,1687.5,0.0],["2006-11-27",1687.5,1887.5,1687.5,1887.5,2.0],["2006-11-28",1887.5,2312.5,1812.5,2187.5,3.0],["2006-11-29",2000.0,2000.0,1812.5,1962.5,0.0],["2006-11-30",1875.0,2062.5,1875.0,2062.5,8.0],["2006-12-01",1937.5,2000.0,1812.5,1875.0,13.0],["2006-12-04",1837.5,1937.5,1837.5,1937.5,5.0],["2006-12-05",1825.0,2000.0,1825.0,2000.0,8.0],["2006-12-06",2125.0,2312.5,1937.5,2250.0,17.0],["2006-12-07",2187.5,2250.0,1875.0,2062.5,10.0],["2006-12-08",2250.0,2750.0,2250.0,2562.5,49.0],["2006-12-11",2562.5,2750.0,2487.5,2625.0,12.0],["2006-12-12",2687.5,2750.0,2625.0,2687.5,3.0],["2006-12-13",2812.5,3625.0,2750.0,3562.5,32.0],["2006-12-14",3562.5,3750.0,3187.5,3500.0,9.0],["2006-12-15",3687.5,3750.0,3687.5,3687.5,2.0],["2006-12-18",3500.0,3675.0,3125.0,3675.0,7.0],["2006-12-19",3562.5,3737.5,3437.5,3650.0,14.0],["2006-12-20",3562.5,3625.0,3525.0,3625.0,3.0],["2006-12-21",3500.0,3600.0,3500.0,3587.5,6.0],["2006-12-22",3500.0,3562.5,3200.0,3562.5,10.0],["2006-12-26",3312.5,3562.5,3312.5,3562.5,3.0],["2006-12-27",3562.5,3562.5,3250.0,3375.0,7.0],["2006-12-28",3250.0,3500.0,3000.0,3500.0,27.0],["2006-12-29",3500.0,3500.0,3000.0,3500.0,21.0],["2007-01-03",3600.0,4000.0,3125.0,3625.0,27.0],["2007-01-04",3687.5,3687.5,3687.5,3687.5,0.0],["2007-01-05",3687.5,3687.5,3437.5,3687.5,8.0],["2007-01-08",3562.5,3687.5,3250.0,3687.5,16.0],["2007-01-09",3562.5,3625.0,3375.0,3562.5,14.0],["2007-01-10",3500.0,3562.5,3312.5,3500.0,13.0],["2007-01-11",3437.5,3687.5,3250.0,3687.5,13.0],["2007-01-12",3550.0,3612.5,3312.5,3562.5,14.0],["2007-01-16",3375.0,3562.5,3125.0,3437.5,23.0],["2007-01-17",3312.5,3550.0,3187.5,3550.0,15.0],["2007-01-18",3375.0,3500.0,3375.0,3500.0,10.0],["2007-01-19",3437.5,3437.5,3187.5,3250.0,11.0],["2007-01-22",3250.0,3437.5,3125.0,3437.5,18.0],["2007-01-23",3250.0,3437.5,3250.0,3437.5,10.0],["2007-01-24",3312.5,3687.5,3250.0,3687.5,26.0],["2007-01-25",3612.5,3700.0,3562.5,3625.0,25.0],["2007-01-26",3662.5,3662.5,3662.5,3662.5,2.0],["2007-01-29",3600.0,3662.5,3312.5,3662.5,23.0],["2007-01-30",3500.0,3625.0,3500.0,3625.0,5.0],["2007-01-31",3562.5,3750.0,3137.5,3687.5,15.0],["2007-02-01",3737.5,3750.0,3737.5,3750.0,2.0],["2007-02-02",4500.0,7125.0,4450.0,6450.0,342.0],["2007-02-05",8625.0,8900.0,7250.0,8900.0,497.0],["2007-02-06",10275.0,10300.0,8375.0,9662.5,473.0],["2007-02-07",9825.0,9837.5,8312.5,8875.0,172.0],["2007-02-08",8250.0,9250.0,8250.0,9037.5,118.0],["2007-02-09",8937.5,9250.0,8875.0,8937.5,38.0],["2007-02-12",9150.0,9750.0,8875.0,9612.5,63.0],["2007-02-13",9937.5,12825.0,9750.0,12825.0,250.0],["2007-02-14",13325.0,13325.0,10875.0,11375.0,191.0],["2007-02-15",11425.0,11687.5,9750.0,10250.0,108.0],["2007-02-16",10075.0,10275.0,9750.0,9937.5,46.0],["2007-02-20",10125.0,10562.5,10000.0,10175.0,41.0],["2007-02-21",10237.5,10350.0,9687.5,10312.5,52.0],["2007-02-22",10312.5,10312.5,9825.0,10000.0,12.0],["2007-02-23",9875.0,10000.0,8137.5,8937.5,105.0],["2007-02-26",8937.5,9437.5,8687.5,8750.0,59.0],["2007-02-27",8750.0,8750.0,7850.0,8375.0,35.0],["2007-02-28",8625.0,9062.5,8437.5,8875.0,42.0],["2007-03-01",8750.0,8937.5,8625.0,8937.5,9.0],["2007-03-02",8875.0,8875.0,8375.0,8562.5,10.0],["2007-03-05",8375.0,8500.0,8125.0,8312.5,21.0],["2007-03-06",8125.0,8375.0,7950.0,8375.0,13.0],["2007-03-07",8625.0,8625.0,7750.0,7937.5,20.0],["2007-03-08",7750.0,7937.5,7125.0,7812.5,44.0],["2007-03-09",7812.5,7812.5,7250.0,7712.5,7.0],["2007-03-12",7750.0,7750.0,7500.0,7625.0,20.0],["2007-03-13",7687.5,7937.5,7500.0,7937.5,24.0],["2007-03-14",7875.0,7937.5,7625.0,7750.0,4.0],["2007-03-15",7500.0,7750.0,7375.0,7487.5,14.0],["2007-03-16",7487.5,7750.0,7375.0,7387.5,11.0],["2007-03-19",7562.5,7812.5,7500.0,7625.0,17.0],["2007-03-20",7575.0,8437.5,7500.0,8437.5,16.0],["2007-03-21",8437.5,8437.5,8125.0,8437.5,1.0],["2007-03-22",8125.0,8125.0,7512.5,7937.5,10.0],["2007-03-23",8062.5,8062.5,7562.5,7725.0,5.0],["2007-03-26",7500.0,7625.0,7500.0,7625.0,11.0],["2007-03-27",7612.5,7812.5,7437.5,7812.5,7.0],["2007-03-28",8125.0,8375.0,8062.5,8087.5,16.0],["2007-03-29",8437.5,8437.5,8437.5,8437.5,0.0],["2007-03-30",8062.5,8437.5,8062.5,8437.5,1.0],["2007-04-02",8062.5,8437.5,8062.5,8437.5,1.0],["2007-04-03",8437.5,8437.5,7825.0,7825.0,2.0],["2007-04-04",7912.5,7912.5,7375.0,7750.0,10.0],["2007-04-05",7375.0,7750.0,7375.0,7750.0,11.0],["2007-04-09",7625.0,7800.0,7500.0,7775.0,14.0],["2007-04-10",8125.0,8125.0,7750.0,8000.0,4.0],["2007-04-11",7750.0,8125.0,7750.0,8125.0,1.0],["2007-04-12",7750.0,8000.0,7750.0,7812.5,8.0],["2007-04-13",7812.5,7812.5,7750.0,7750.0,9.0],["2007-04-16",7512.5,7562.5,7437.5,7500.0,10.0],["2007-04-17",7450.0,7500.0,7375.0,7500.0,10.0],["2007-04-18",7375.0,7375.0,7250.0,7337.5,8.0],["2007-04-19",7350.0,7500.0,7137.5,7250.0,6.0],["2007-04-20",6875.0,7375.0,6875.0,7175.0,13.0],["2007-04-23",7062.5,7125.0,6875.0,7000.0,14.0],["2007-04-24",7062.5,7062.5,7000.0,7062.5,1.0],["2007-04-25",6875.0,7125.0,6762.5,6812.5,24.0],["2007-04-26",6825.0,6875.0,6000.0,6500.0,40.0],["2007-04-27",6312.5,6375.0,5937.5,5975.0,33.0],["2007-04-30",6000.0,6562.5,5987.5,6250.0,22.0],["2007-05-01",6187.5,6375.0,6187.5,6375.0,2.0],["2007-05-02",6075.0,6250.0,6062.5,6187.5,8.0],["2007-05-03",6187.5,6250.0,6000.0,6250.0,12.0],["2007-05-04",6250.0,6250.0,6000.0,6050.0,12.0],["2007-05-07",5400.0,6125.0,5375.0,6125.0,37.0],["2007-05-08",5850.0,6487.5,5850.0,6312.5,23.0],["2007-05-09",6375.0,6500.0,6375.0,6500.0,6.0],["2007-05-10",6312.5,6437.5,6287.5,6312.5,16.0],["2007-05-11",6312.5,6437.5,6250.0,6250.0,14.0],["2007-05-14",6187.5,6250.0,6012.5,6250.0,9.0],["2007-05-15",6075.0,6162.5,6062.5,6125.0,12.0],["2007-05-16",6025.0,6550.0,6025.0,6537.5,31.0],["2007-05-17",6187.5,6500.0,6187.5,6500.0,2.0],["2007-05-18",6312.5,6550.0,6300.0,6550.0,3.0],["2007-05-21",6262.5,6550.0,6250.0,6437.5,4.0],["2007-05-22",6250.0,6375.0,6250.0,6375.0,6.0],["2007-05-23",6187.5,6375.0,6187.5,6375.0,4.0],["2007-05-24",6362.5,6375.0,6262.5,6350.0,7.0],["2007-05-25",6312.5,6312.5,6250.0,6312.5,0.0],["2007-05-29",6312.5,6312.5,6187.5,6250.0,4.0],["2007-05-30",6125.0,6125.0,5375.0,5937.5,15.0],["2007-05-31",5750.0,5950.0,5750.0,5950.0,9.0],["2007-06-01",5950.0,6375.0,5937.5,6375.0,11.0],["2007-06-04",6125.0,6525.0,6125.0,6525.0,1.0],["2007-06-05",6525.0,6550.0,6525.0,6550.0,2.0],["2007-06-06",6550.0,6550.0,6000.0,6500.0,7.0],["2007-06-07",6500.0,6550.0,6262.5,6550.0,5.0],["2007-06-08",6062.5,6375.0,6000.0,6375.0,2.0],["2007-06-11",6312.5,6500.0,6312.5,6437.5,9.0],["2007-06-12",6062.5,6550.0,6000.0,6550.0,7.0],["2007-06-13",6550.0,6550.0,6437.5,6550.0,2.0],["2007-06-14",6250.0,6550.0,6250.0,6437.5,5.0],["2007-06-15",6425.0,6500.0,6375.0,6500.0,9.0],["2007-06-18",6062.5,6437.5,6062.5,6437.5,6.0],["2007-06-19",6250.0,6462.5,6250.0,6462.5,49.0],["2007-06-20",6475.0,6475.0,6437.5,6475.0,2.0],["2007-06-21",6375.0,6487.5,6375.0,6375.0,4.0],["2007-06-22",6250.0,6375.0,6250.0,6312.5,3.0],["2007-06-25",6312.5,6312.5,6250.0,6250.0,2.0],["2007-06-26",6375.0,6375.0,6125.0,6137.5,10.0],["2007-06-27",6137.5,6437.5,6087.5,6312.5,34.0],["2007-06-28",6312.5,6312.5,6250.0,6312.5,8.0],["2007-06-29",6362.5,6375.0,6000.0,6250.0,13.0],["2007-07-02",6250.0,6375.0,5937.5,6375.0,10.0],["2007-07-03",6375.0,6400.0,6375.0,6375.0,2.0],["2007-07-05",6250.0,6437.5,6250.0,6437.5,2.0],["2007-07-06",6437.5,6437.5,6375.0,6437.5,2.0],["2007-07-09",6062.5,6450.0,6062.5,6437.5,3.0],["2007-07-10",6412.5,6412.5,6412.5,6412.5,0.0],["2007-07-11",6362.5,6412.5,6125.0,6412.5,2.0],["2007-07-12",6412.5,6412.5,6287.5,6412.5,5.0],["2007-07-13",6350.0,6350.0,6125.0,6125.0,7.0],["2007-07-16",5937.5,6187.5,5750.0,6187.5,7.0],["2007-07-17",6187.5,6187.5,5562.5,6050.0,13.0],["2007-07-18",6050.0,6050.0,5687.5,5750.0,16.0],["2007-07-19",5750.0,5750.0,5437.5,5625.0,11.0],["2007-07-20",5625.0,5625.0,5375.0,5437.5,12.0],["2007-07-23",5375.0,5500.0,5375.0,5387.5,4.0],["2007-07-24",5387.5,5625.0,5387.5,5625.0,12.0],["2007-07-25",5625.0,5625.0,5600.0,5625.0,4.0],["2007-07-26",5375.0,5625.0,5375.0,5562.5,6.0],["2007-07-27",5562.5,5562.5,5562.5,5562.5,0.0],["2007-07-30",5375.0,5500.0,5312.5,5500.0,13.0],["2007-07-31",5500.0,5625.0,5375.0,5500.0,12.0],["2007-08-01",5375.0,5500.0,5312.5,5437.5,6.0],["2007-08-02",5312.5,5437.5,5312.5,5437.5,1.0],["2007-08-03",5375.0,5375.0,5350.0,5375.0,1.0],["2007-08-06",5312.5,5312.5,5312.5,5312.5,2.0],["2007-08-07",5312.5,5312.5,5062.5,5062.5,8.0],["2007-08-08",5000.0,5000.0,4887.5,5000.0,11.0],["2007-08-09",4875.0,4937.5,4375.0,4750.0,26.0],["2007-08-10",4375.0,4675.0,4187.5,4612.5,9.0],["2007-08-13",4612.5,4612.5,4250.0,4575.0,5.0],["2007-08-14",4175.0,4375.0,4062.5,4250.0,10.0],["2007-08-15",4125.0,4125.0,3825.0,4112.5,10.0],["2007-08-16",3812.5,4000.0,2625.0,3875.0,45.0],["2007-08-17",4125.0,4250.0,3687.5,4187.5,7.0],["2007-08-20",4125.0,4312.5,4125.0,4250.0,12.0],["2007-08-21",3437.5,4250.0,3437.5,3875.0,10.0],["2007-08-22",3437.5,4375.0,3062.5,4187.5,12.0],["2007-08-23",4187.5,4187.5,3625.0,3987.5,4.0],["2007-08-24",3987.5,4687.5,3750.0,4375.0,7.0],["2007-08-27",4187.5,4750.0,4062.5,4375.0,11.0],["2007-08-28",4187.5,4300.0,4187.5,4300.0,0.0],["2007-08-29",4300.0,4812.5,4300.0,4625.0,9.0],["2007-08-30",4687.5,4687.5,4437.5,4450.0,9.0],["2007-08-31",4287.5,4450.0,4287.5,4312.5,2.0],["2007-09-04",4300.0,4750.0,3875.0,4750.0,9.0],["2007-09-05",4875.0,4937.5,4387.5,4812.5,2.0],["2007-09-06",4875.0,4925.0,4850.0,4925.0,2.0],["2007-09-07",5587.5,5587.5,4925.0,5437.5,60.0],["2007-09-10",5800.0,6350.0,5612.5,5625.0,116.0],["2007-09-11",5937.5,5937.5,5450.0,5537.5,29.0],["2007-09-12",5937.5,5937.5,5312.5,5625.0,36.0],["2007-09-13",5250.0,5750.0,5250.0,5687.5,14.0],["2007-09-14",5937.5,5937.5,5587.5,5587.5,7.0],["2007-09-17",6000.0,6000.0,5625.0,5625.0,8.0],["2007-09-18",5625.0,6025.0,5562.5,5875.0,25.0],["2007-09-19",5937.5,5962.5,5687.5,5862.5,14.0],["2007-09-20",5875.0,5937.5,5687.5,5937.5,25.0],["2007-09-21",5850.0,5937.5,5687.5,5687.5,5.0],["2007-09-24",5687.5,5787.5,5625.0,5625.0,6.0],["2007-09-25",5600.0,5612.5,5437.5,5612.5,9.0],["2007-09-26",5612.5,5700.0,5375.0,5500.0,19.0],["2007-09-27",5625.0,5712.5,5375.0,5575.0,7.0],["2007-09-28",5625.0,5625.0,5250.0,5562.5,7.0],["2007-10-01",5600.0,5600.0,5125.0,5237.5,82.0],["2007-10-02",5437.5,5500.0,5187.5,5437.5,15.0],["2007-10-03",5425.0,5500.0,5375.0,5375.0,4.0],["2007-10-04",5250.0,5312.5,5187.5,5250.0,15.0],["2007-10-05",5125.0,5150.0,4812.5,5000.0,26.0],["2007-10-08",4837.5,5000.0,4812.5,5000.0,13.0],["2007-10-09",5000.0,5000.0,4900.0,5000.0,17.0],["2007-10-10",5000.0,5000.0,5000.0,5000.0,2.0],["2007-10-11",5000.0,5000.0,4900.0,4950.0,4.0],["2007-10-12",4900.0,4987.5,4812.5,4962.5,18.0],["2007-10-15",4962.5,4962.5,4812.5,4937.5,7.0],["2007-10-16",4862.5,4875.0,4625.0,4875.0,4.0],["2007-10-17",4637.5,4812.5,4625.0,4750.0,4.0],["2007-10-18",4687.5,4875.0,4687.5,4875.0,7.0],["2007-10-19",4875.0,4875.0,4750.0,4875.0,8.0],["2007-10-22",4750.0,4875.0,4750.0,4875.0,1.0],["2007-10-23",4875.0,4875.0,4575.0,4687.5,4.0],["2007-10-24",4450.0,4812.5,4437.5,4812.5,5.0],["2007-10-25",4437.5,4750.0,4437.5,4750.0,2.0],["2007-10-26",4562.5,4750.0,4562.5,4750.0,4.0],["2007-10-29",4462.5,4625.0,4262.5,4437.5,14.0],["2007-10-30",4250.0,4312.5,3875.0,4250.0,10.0],["2007-10-31",3875.0,4075.0,3812.5,3812.5,7.0],["2007-11-01",3812.5,3875.0,3775.0,3775.0,31.0],["2007-11-02",3875.0,3875.0,3250.0,3875.0,28.0],["2007-11-05",3750.0,3875.0,3750.0,3875.0,5.0],["2007-11-06",3625.0,4000.0,3625.0,4000.0,5.0],["2007-11-07",4000.0,4562.5,4000.0,4562.5,8.0],["2007-11-08",4625.0,4625.0,3750.0,3925.0,34.0],["2007-11-09",3875.0,3925.0,3875.0,3887.5,2.0],["2007-11-12",4000.0,4000.0,3750.0,3750.0,14.0],["2007-11-13",3812.5,3825.0,3750.0,3825.0,3.0],["2007-11-14",3750.0,3750.0,3750.0,3750.0,3.0],["2007-11-15",3750.0,3750.0,3750.0,3750.0,0.0],["2007-11-16",3750.0,3750.0,3750.0,3750.0,9.0],["2007-11-19",3750.0,3787.5,3625.0,3662.5,32.0],["2007-11-20",3625.0,3750.0,3625.0,3687.5,3.0],["2007-11-21",3625.0,3750.0,3625.0,3750.0,5.0],["2007-11-23",3750.0,3787.5,3687.5,3750.0,3.0],["2007-11-26",3437.5,3625.0,3437.5,3500.0,11.0],["2007-11-27",3550.0,3550.0,3550.0,3550.0,1.0],["2007-11-28",3250.0,3750.0,3250.0,3750.0,17.0],["2007-11-29",3625.0,3750.0,3575.0,3750.0,9.0],["2007-11-30",3337.5,3775.0,3337.5,3775.0,10.0],["2007-12-03",3725.0,3750.0,3625.0,3625.0,12.0],["2007-12-04",3375.0,3637.5,3375.0,3375.0,3.0],["2007-12-05",3325.0,3375.0,3325.0,3375.0,5.0],["2007-12-06",3312.5,3562.5,3187.5,3375.0,8.0],["2007-12-07",3312.5,3362.5,3125.0,3212.5,30.0],["2007-12-10",3212.5,3262.5,2937.5,3125.0,11.0],["2007-12-11",2937.5,3150.0,2937.5,3125.0,8.0],["2007-12-12",3087.5,3187.5,3062.5,3062.5,8.0],["2007-12-13",3062.5,3437.5,3062.5,3062.5,3.0],["2007-12-14",2875.0,3125.0,2625.0,3062.5,25.0],["2007-12-17",2875.0,3000.0,2875.0,3000.0,8.0],["2007-12-18",2900.0,3000.0,2825.0,3000.0,4.0],["2007-12-19",2875.0,3375.0,2875.0,3375.0,10.0],["2007-12-20",3375.0,3575.0,3375.0,3575.0,12.0],["2007-12-21",3412.5,3750.0,3125.0,3750.0,17.0],["2007-12-24",3325.0,5250.0,3325.0,4375.0,50.0],["2007-12-26",4500.0,4500.0,4125.0,4500.0,7.0],["2007-12-27",4125.0,4125.0,3125.0,4125.0,12.0],["2007-12-28",4125.0,4125.0,3437.5,3750.0,11.0],["2007-12-31",3437.5,4125.0,3437.5,4062.5,28.0],["2008-01-02",4500.0,4500.0,4125.0,4275.0,12.0],["2008-01-03",4187.5,4250.0,3812.5,3937.5,6.0],["2008-01-04",3937.5,3937.5,3812.5,3875.0,4.0],["2008-01-07",3500.0,3937.5,3500.0,3875.0,7.0],["2008-01-08",3750.0,3875.0,3687.5,3875.0,10.0],["2008-01-09",3875.0,3875.0,3562.5,3750.0,6.0],["2008-01-10",3750.0,3750.0,3437.5,3437.5,1.0],["2008-01-11",3750.0,4375.0,3750.0,4062.5,23.0],["2008-01-14",4437.5,4500.0,4062.5,4375.0,30.0],["2008-01-15",4062.5,4250.0,3812.5,4125.0,14.0],["2008-01-16",3812.5,4000.0,3812.5,3937.5,4.0],["2008-01-17",3750.0,3875.0,3500.0,3687.5,5.0],["2008-01-18",3687.5,3687.5,3300.0,3437.5,11.0],["2008-01-22",3162.5,3162.5,2812.5,2875.0,20.0],["2008-01-23",2937.5,3625.0,2937.5,3625.0,7.0],["2008-01-24",3625.0,3687.5,3625.0,3687.5,5.0],["2008-01-25",3437.5,3625.0,3437.5,3562.5,9.0],["2008-01-28",3437.5,3625.0,3437.5,3625.0,1.0],["2008-01-29",3437.5,3750.0,3437.5,3750.0,2.0],["2008-01-30",3625.0,3625.0,3375.0,3437.5,6.0],["2008-01-31",3437.5,3750.0,3437.5,3500.0,4.0],["2008-02-01",3500.0,3500.0,3500.0,3500.0,1.0],["2008-02-04",3500.0,3500.0,3500.0,3500.0,1.0],["2008-02-05",3450.0,3750.0,3450.0,3450.0,6.0],["2008-02-06",3450.0,3450.0,3450.0,3450.0,0.0],["2008-02-07",3500.0,3750.0,3450.0,3750.0,6.0],["2008-02-08",3750.0,3875.0,3750.0,3750.0,4.0],["2008-02-11",3812.5,3937.5,3812.5,3937.5,4.0],["2008-02-12",3937.5,3937.5,3625.0,3625.0,25.0],["2008-02-13",4062.5,4062.5,3750.0,3750.0,1.0],["2008-02-14",3750.0,3750.0,3750.0,3750.0,3.0],["2008-02-15",3500.0,3500.0,3500.0,3500.0,2.0],["2008-02-19",3437.5,3562.5,3150.0,3312.5,18.0],["2008-02-20",3250.0,3250.0,3187.5,3250.0,2.0],["2008-02-21",3187.5,3187.5,3187.5,3187.5,1.0],["2008-02-22",3187.5,3187.5,2937.5,3150.0,7.0],["2008-02-25",3125.0,3125.0,2875.0,3000.0,3.0],["2008-02-26",3000.0,3125.0,2875.0,3000.0,11.0],["2008-02-27",2875.0,3125.0,2875.0,3125.0,1.0],["2008-02-28",2875.0,2875.0,2812.5,2812.5,21.0],["2008-02-29",2750.0,2812.5,2500.0,2812.5,9.0],["2008-03-03",2812.5,2812.5,2562.5,2562.5,2.0],["2008-03-04",2750.0,2750.0,2500.0,2562.5,8.0],["2008-03-05",2625.0,2625.0,2450.0,2562.5,8.0],["2008-03-06",2562.5,2562.5,2450.0,2450.0,4.0],["2008-03-07",2500.0,2500.0,2375.0,2375.0,1.0],["2008-03-10",1812.5,2500.0,1812.5,2500.0,5.0],["2008-03-11",2437.5,2437.5,2187.5,2375.0,10.0],["2008-03-12",2437.5,2687.5,2375.0,2562.5,37.0],["2008-03-13",2437.5,2500.0,2312.5,2312.5,5.0],["2008-03-14",2312.5,2437.5,2000.0,2125.0,26.0],["2008-03-17",2062.5,2125.0,1875.0,1975.0,21.0],["2008-03-18",1875.0,1875.0,1875.0,1875.0,41.0],["2008-03-19",1812.5,1875.0,1750.0,1875.0,11.0],["2008-03-20",2000.0,2000.0,1625.0,1812.5,28.0],["2008-03-24",1875.0,1875.0,1775.0,1775.0,15.0],["2008-03-25",1825.0,1825.0,1737.5,1750.0,18.0],["2008-03-26",1812.5,1812.5,1712.5,1750.0,11.0],["2008-03-27",1712.5,1750.0,1637.5,1687.5,13.0],["2008-03-28",1637.5,1862.5,1637.5,1862.5,5.0],["2008-03-31",1637.5,1875.0,1637.5,1875.0,13.0],["2008-04-01",1637.5,1750.0,1250.0,1750.0,149.0],["2008-04-02",1687.5,1812.5,1562.5,1812.5,3.0],["2008-04-03",1812.5,2112.5,1812.5,2112.5,20.0],["2008-04-04",2062.5,2187.5,2062.5,2187.5,3.0],["2008-04-07",2075.0,2125.0,2062.5,2125.0,6.0],["2008-04-08",2250.0,3000.0,2250.0,3000.0,17.0],["2008-04-09",2625.0,3000.0,2562.5,3000.0,5.0],["2008-04-10",2737.5,3000.0,2737.5,3000.0,1.0],["2008-04-11",2750.0,3000.0,2750.0,3000.0,11.0],["2008-04-14",2875.0,2875.0,2562.5,2562.5,5.0],["2008-04-15",2625.0,2625.0,2587.5,2587.5,1.0],["2008-04-16",2562.5,2562.5,2375.0,2500.0,7.0],["2008-04-17",2375.0,2587.5,2375.0,2500.0,4.0],["2008-04-18",2375.0,2812.5,2375.0,2812.5,6.0],["2008-04-21",2812.5,2812.5,2750.0,2750.0,0.0],["2008-04-22",2812.5,2875.0,2625.0,2875.0,5.0],["2008-04-23",2975.0,2975.0,2875.0,2875.0,2.0],["2008-04-24",2875.0,3375.0,2875.0,3250.0,12.0],["2008-04-25",3062.5,3375.0,3062.5,3250.0,22.0],["2008-04-28",3187.5,3187.5,2937.5,3187.5,4.0],["2008-04-29",3250.0,3250.0,2937.5,3125.0,5.0],["2008-04-30",3125.0,3187.5,3125.0,3187.5,2.0],["2008-05-01",3125.0,3187.5,3125.0,3187.5,3.0],["2008-05-02",3125.0,3125.0,3125.0,3125.0,1.0],["2008-05-05",3687.5,3750.0,3250.0,3750.0,11.0],["2008-05-06",3750.0,4812.5,3750.0,4062.5,28.0],["2008-05-07",4375.0,4437.5,4062.5,4062.5,10.0],["2008-05-08",3850.0,4125.0,3837.5,4125.0,7.0],["2008-05-09",4125.0,4125.0,3812.5,4062.5,12.0],["2008-05-12",4000.0,4125.0,3625.0,4125.0,9.0],["2008-05-13",3875.0,3875.0,3812.5,3812.5,6.0],["2008-05-14",3875.0,3875.0,3800.0,3875.0,8.0],["2008-05-15",3800.0,3800.0,3750.0,3775.0,6.0],["2008-05-16",3750.0,3750.0,3750.0,3750.0,4.0],["2008-05-19",3750.0,3750.0,3750.0,3750.0,0.0],["2008-05-20",3875.0,3875.0,3462.5,3875.0,4.0],["2008-05-21",3750.0,3875.0,3750.0,3750.0,8.0],["2008-05-22",3750.0,3812.5,3750.0,3812.5,4.0],["2008-05-23",3750.0,3787.5,3750.0,3787.5,5.0],["2008-05-27",3750.0,3787.5,3750.0,3787.5,4.0],["2008-05-28",3750.0,4062.5,3687.5,3875.0,14.0],["2008-05-29",3875.0,3875.0,3875.0,3875.0,5.0],["2008-05-30",3875.0,4062.5,3875.0,4062.5,3.0],["2008-06-02",4062.5,4062.5,4062.5,4062.5,0.0],["2008-06-03",4062.5,4062.5,3750.0,4000.0,8.0],["2008-06-04",3750.0,3750.0,3750.0,3750.0,1.0],["2008-06-05",4000.0,4000.0,3687.5,3900.0,11.0],["2008-06-06",3900.0,3900.0,3900.0,3900.0,0.0],["2008-06-09",3812.5,3812.5,3625.0,3625.0,5.0],["2008-06-10",3625.0,3750.0,3562.5,3750.0,6.0],["2008-06-11",3750.0,3750.0,3625.0,3687.5,12.0],["2008-06-12",3525.0,3775.0,3525.0,3775.0,4.0],["2008-06-13",3775.0,3775.0,3437.5,3437.5,6.0],["2008-06-16",3562.5,3875.0,3562.5,3875.0,1.0],["2008-06-17",3500.0,3750.0,3500.0,3750.0,2.0],["2008-06-18",3750.0,3750.0,3750.0,3750.0,3.0],["2008-06-19",3750.0,3875.0,3750.0,3750.0,5.0],["2008-06-20",3750.0,3750.0,3687.5,3687.5,4.0],["2008-06-23",3437.5,3487.5,3437.5,3487.5,0.0],["2008-06-24",3437.5,3750.0,3437.5,3750.0,2.0],["2008-06-25",3437.5,3562.5,3400.0,3400.0,4.0],["2008-06-26",3400.0,3437.5,3400.0,3437.5,1.0],["2008-06-27",3412.5,3437.5,3412.5,3437.5,1.0],["2008-06-30",3500.0,3500.0,3500.0,3500.0,2.0],["2008-07-01",3625.0,4000.0,3625.0,3750.0,18.0],["2008-07-02",3750.0,3912.5,3750.0,3762.5,8.0],["2008-07-03",3762.5,3900.0,3750.0,3900.0,6.0],["2008-07-07",4000.0,4000.0,3775.0,3775.0,21.0],["2008-07-08",3925.0,4000.0,3750.0,3937.5,56.0],["2008-07-09",3875.0,4000.0,3750.0,4000.0,19.0],["2008-07-10",3937.5,4062.5,3937.5,4000.0,19.0],["2008-07-11",3950.0,4000.0,3950.0,4000.0,3.0],["2008-07-14",4062.5,4062.5,3937.5,4000.0,10.0],["2008-07-15",3937.5,3937.5,3375.0,3375.0,43.0],["2008-07-16",3437.5,3437.5,3125.0,3187.5,35.0],["2008-07-17",3312.5,3500.0,3312.5,3500.0,16.0],["2008-07-18",3562.5,3812.5,3562.5,3812.5,4.0],["2008-07-21",3750.0,3750.0,3612.5,3612.5,3.0],["2008-07-22",3612.5,3612.5,3612.5,3612.5,0.0],["2008-07-23",3625.0,4000.0,3625.0,3812.5,15.0],["2008-07-24",3812.5,3812.5,3750.0,3750.0,2.0],["2008-07-25",3750.0,3812.5,3562.5,3562.5,9.0],["2008-07-28",3812.5,3812.5,3625.0,3625.0,13.0],["2008-07-29",3562.5,3625.0,3250.0,3625.0,2.0],["2008-07-30",3275.0,3562.5,3000.0,3125.0,29.0],["2008-07-31",3250.0,3750.0,3125.0,3750.0,11.0],["2008-08-01",3375.0,3687.5,3375.0,3687.5,0.0],["2008-08-04",3437.5,3562.5,3437.5,3562.5,3.0],["2008-08-05",3562.5,3562.5,3500.0,3562.5,3.0],["2008-08-06",3312.5,3312.5,3312.5,3312.5,0.0],["2008-08-07",3312.5,3312.5,3312.5,3312.5,0.0],["2008-08-08",3562.5,3562.5,3562.5,3562.5,2.0],["2008-08-11",3625.0,3625.0,3600.0,3600.0,2.0],["2008-08-12",3625.0,3687.5,3437.5,3687.5,3.0],["2008-08-13",3687.5,3750.0,3625.0,3625.0,5.0],["2008-08-14",3750.0,3750.0,3625.0,3625.0,7.0],["2008-08-15",3437.5,3737.5,3250.0,3737.5,41.0],["2008-08-18",3737.5,4000.0,3625.0,3837.5,13.0],["2008-08-19",3762.5,3762.5,3562.5,3750.0,17.0],["2008-08-20",3500.0,3625.0,3437.5,3550.0,19.0],["2008-08-21",3525.0,3525.0,3400.0,3500.0,5.0],["2008-08-22",3562.5,3562.5,3375.0,3550.0,1.0],["2008-08-25",3812.5,3812.5,3500.0,3750.0,18.0],["2008-08-26",3750.0,3875.0,3500.0,3625.0,60.0],["2008-08-27",3687.5,3812.5,3687.5,3812.5,20.0],["2008-08-28",3812.5,3825.0,3312.5,3562.5,38.0],["2008-08-29",3562.5,3900.0,3562.5,3875.0,86.0],["2008-09-02",4062.5,4062.5,3687.5,3750.0,96.0],["2008-09-03",3775.0,3837.5,3687.5,3787.5,66.0],["2008-09-04",3787.5,3837.5,3562.5,3812.5,67.0],["2008-09-05",4000.0,4000.0,3750.0,4000.0,48.0],["2008-09-08",4050.0,4050.0,3825.0,3937.5,47.0],["2008-09-09",4037.5,4062.5,3812.5,4050.0,36.0],["2008-09-10",4062.5,4362.5,3975.0,4362.5,68.0],["2008-09-11",4375.0,4375.0,3812.5,4000.0,34.0],["2008-09-12",4187.5,4212.5,3875.0,3950.0,51.0],["2008-09-15",4000.0,4000.0,3625.0,3750.0,18.0],["2008-09-16",3937.5,3937.5,3625.0,3750.0,16.0],["2008-09-17",3625.0,3750.0,3562.5,3650.0,15.0],["2008-09-18",3625.0,3937.5,3625.0,3750.0,65.0],["2008-09-19",3750.0,4125.0,3700.0,3812.5,52.0],["2008-09-22",3750.0,3937.5,3687.5,3725.0,47.0],["2008-09-23",3725.0,3875.0,3725.0,3750.0,44.0],["2008-09-24",3875.0,3875.0,3650.0,3650.0,15.0],["2008-09-25",3687.5,3750.0,3550.0,3687.5,12.0],["2008-09-26",3562.5,3750.0,3437.5,3750.0,30.0],["2008-09-29",3750.0,3750.0,3525.0,3562.5,3.0],["2008-09-30",3587.5,3625.0,3375.0,3500.0,9.0],["2008-10-01",3625.0,3625.0,3437.5,3437.5,1.0],["2008-10-02",3375.0,3437.5,3375.0,3437.5,7.0],["2008-10-03",3437.5,3500.0,3375.0,3375.0,1.0],["2008-10-06",3312.5,3500.0,2750.0,3062.5,22.0],["2008-10-07",2875.0,3000.0,2875.0,3000.0,8.0],["2008-10-08",2937.5,3050.0,2687.5,3050.0,17.0],["2008-10-09",2812.5,2937.5,2812.5,2875.0,3.0],["2008-10-10",2875.0,2875.0,2375.0,2587.5,18.0],["2008-10-13",2750.0,2750.0,2575.0,2687.5,6.0],["2008-10-14",2812.5,2850.0,2687.5,2812.5,10.0],["2008-10-15",2812.5,2875.0,2787.5,2875.0,7.0],["2008-10-16",3050.0,3062.5,2875.0,2950.0,24.0],["2008-10-17",2925.0,2962.5,2887.5,2962.5,6.0],["2008-10-20",2950.0,2962.5,2937.5,2937.5,5.0],["2008-10-21",2937.5,2937.5,2850.0,2850.0,6.0],["2008-10-22",2850.0,2850.0,2437.5,2500.0,25.0],["2008-10-23",2512.5,2512.5,2437.5,2475.0,9.0],["2008-10-24",2375.0,2625.0,2187.5,2462.5,32.0],["2008-10-27",2437.5,2437.5,2437.5,2437.5,0.0],["2008-10-28",2537.5,2625.0,2412.5,2412.5,6.0],["2008-10-29",2425.0,2425.0,2250.0,2250.0,6.0],["2008-10-30",2250.0,2312.5,2187.5,2187.5,8.0],["2008-10-31",2250.0,2500.0,2250.0,2312.5,7.0],["2008-11-03",2312.5,2375.0,2312.5,2312.5,6.0],["2008-11-04",2375.0,2500.0,2375.0,2500.0,12.0],["2008-11-05",2500.0,2500.0,2312.5,2500.0,43.0],["2008-11-06",2312.5,2500.0,2250.0,2250.0,9.0],["2008-11-07",2250.0,2250.0,2025.0,2125.0,18.0],["2008-11-10",2125.0,2125.0,1750.0,1750.0,7.0],["2008-11-11",1937.5,2000.0,1812.5,1937.5,12.0],["2008-11-12",1937.5,1937.5,1812.5,1812.5,10.0],["2008-11-13",1825.0,2000.0,1625.0,1875.0,21.0],["2008-11-14",1750.0,1812.5,1750.0,1812.5,2.0],["2008-11-17",1812.5,1812.5,1562.5,1562.5,6.0],["2008-11-18",1687.5,1687.5,1500.0,1562.5,6.0],["2008-11-19",1437.5,1500.0,1375.0,1437.5,16.0],["2008-11-20",1375.0,1437.5,1250.0,1437.5,16.0],["2008-11-21",1250.0,1375.0,1137.5,1375.0,19.0],["2008-11-24",1375.0,1375.0,1000.0,1250.0,14.0],["2008-11-25",1000.0,1250.0,1000.0,1187.5,12.0],["2008-11-26",1062.5,1262.5,1000.0,1000.0,30.0],["2008-11-28",1362.5,1375.0,1125.0,1312.5,11.0],["2008-12-01",1187.5,1375.0,1125.0,1250.0,12.0],["2008-12-02",1375.0,1375.0,1187.5,1262.5,8.0],["2008-12-03",1062.5,1312.5,1062.5,1262.5,13.0],["2008-12-04",1100.0,1312.5,1100.0,1312.5,4.0],["2008-12-05",1312.5,1312.5,1150.0,1250.0,8.0],["2008-12-08",1125.0,1250.0,1000.0,1062.5,37.0],["2008-12-09",1062.5,1062.5,962.5,1000.0,3.0],["2008-12-10",1062.5,1250.0,1025.0,1250.0,8.0],["2008-12-11",1375.0,1375.0,1062.5,1237.5,30.0],["2008-12-12",1062.5,1312.5,1062.5,1250.0,294.0],["2008-12-15",1187.5,1262.5,1125.0,1262.5,9.0],["2008-12-16",1200.0,1312.5,1200.0,1312.5,23.0],["2008-12-17",1262.5,1325.0,1250.0,1250.0,9.0],["2008-12-18",1187.5,1250.0,1087.5,1250.0,20.0],["2008-12-19",1312.5,1312.5,1087.5,1312.5,9.0],["2008-12-22",1262.5,1337.5,1200.0,1337.5,3.0],["2008-12-23",1200.0,1200.0,1087.5,1087.5,9.0],["2008-12-24",1000.0,1125.0,1000.0,1125.0,16.0],["2008-12-26",1087.5,1175.0,1062.5,1062.5,2.0],["2008-12-29",1125.0,1125.0,1000.0,1062.5,7.0],["2008-12-30",1000.0,1125.0,1000.0,1000.0,29.0],["2008-12-31",1000.0,1262.5,1000.0,1237.5,61.0],["2009-01-02",1062.5,1125.0,1062.5,1125.0,7.0],["2009-01-05",1125.0,1125.0,1000.0,1000.0,3.0],["2009-01-06",1012.5,1125.0,1012.5,1125.0,1.0],["2009-01-07",1125.0,1125.0,1125.0,1125.0,2.0],["2009-01-08",1012.5,1112.5,1012.5,1112.5,1.0],["2009-01-09",1025.0,1037.5,1025.0,1037.5,3.0],["2009-01-12",1062.5,1062.5,937.5,1050.0,15.0],["2009-01-13",1100.0,1100.0,1100.0,1100.0,8.0],["2009-01-14",1125.0,1250.0,1125.0,1250.0,9.0],["2009-01-15",1037.5,1037.5,1037.5,1037.5,1.0],["2009-01-16",1250.0,1250.0,1037.5,1250.0,2.0],["2009-01-20",1212.5,1250.0,962.5,962.5,11.0],["2009-01-21",1000.0,1125.0,962.5,1125.0,2.0],["2009-01-22",962.5,1187.5,962.5,1187.5,7.0],["2009-01-23",1012.5,1250.0,1012.5,1012.5,12.0],["2009-01-26",1025.0,1125.0,1025.0,1062.5,8.0],["2009-01-27",950.0,1125.0,950.0,1125.0,1.0],["2009-01-28",1125.0,1125.0,1037.5,1125.0,6.0],["2009-01-29",1125.0,1125.0,1025.0,1125.0,5.0],["2009-01-30",1025.0,1125.0,1025.0,1125.0,12.0],["2009-02-02",1025.0,1025.0,1025.0,1025.0,3.0],["2009-02-03",1025.0,1062.5,1025.0,1062.5,2.0],["2009-02-04",1062.5,1062.5,1000.0,1000.0,5.0],["2009-02-05",1012.5,1012.5,1012.5,1012.5,1.0],["2009-02-06",1050.0,1250.0,1050.0,1250.0,13.0],["2009-02-09",1250.0,1250.0,1125.0,1250.0,2.0],["2009-02-10",1250.0,1250.0,1062.5,1250.0,5.0],["2009-02-11",1125.0,1175.0,1012.5,1175.0,18.0],["2009-02-12",1062.5,1125.0,1037.5,1100.0,21.0],["2009-02-13",1100.0,1187.5,1037.5,1187.5,16.0],["2009-02-17",1212.5,1212.5,1212.5,1212.5,0.0],["2009-02-18",1212.5,1237.5,1212.5,1237.5,21.0],["2009-02-19",1250.0,1375.0,1087.5,1250.0,10.0],["2009-02-20",1337.5,1475.0,1087.5,1475.0,14.0],["2009-02-23",1500.0,1762.5,1262.5,1750.0,13.0],["2009-02-24",1750.0,1750.0,1375.0,1650.0,7.0],["2009-02-25",1612.5,1750.0,1612.5,1750.0,12.0],["2009-02-26",1625.0,1750.0,1387.5,1500.0,10.0],["2009-02-27",1500.0,1750.0,1437.5,1750.0,6.0],["2009-03-02",1437.5,1437.5,1262.5,1437.5,9.0],["2009-03-03",1312.5,1437.5,1312.5,1437.5,4.0],["2009-03-04",1375.0,1687.5,1375.0,1687.5,3.0],["2009-03-05",937.5,1675.0,937.5,1612.5,8.0],["2009-03-06",1500.0,1625.0,1437.5,1625.0,14.0],["2009-03-09",1437.5,1812.5,1437.5,1437.5,8.0],["2009-03-10",1625.0,1875.0,1625.0,1750.0,4.0],["2009-03-11",1750.0,2025.0,1625.0,2025.0,4.0],["2009-03-12",2000.0,2275.0,1887.5,2125.0,9.0],["2009-03-13",2037.5,2125.0,2037.5,2125.0,7.0],["2009-03-16",1887.5,2000.0,1687.5,2000.0,3.0],["2009-03-17",1750.0,1937.5,1687.5,1750.0,25.0],["2009-03-18",1862.5,1937.5,1687.5,1937.5,12.0],["2009-03-19",1875.0,1937.5,1687.5,1875.0,11.0],["2009-03-20",1937.5,2000.0,1812.5,2000.0,16.0],["2009-03-23",2000.0,2000.0,1887.5,2000.0,3.0],["2009-03-24",2250.0,2350.0,1700.0,2312.5,34.0],["2009-03-25",1887.5,2125.0,1887.5,2125.0,3.0],["2009-03-26",1937.5,2125.0,1887.5,2125.0,2.0],["2009-03-27",2000.0,2062.5,1912.5,1912.5,3.0],["2009-03-30",2125.0,2125.0,1887.5,1912.5,9.0],["2009-03-31",1950.0,2062.5,1937.5,2062.5,4.0],["2009-04-01",1937.5,1937.5,1875.0,1875.0,1.0],["2009-04-02",1875.0,1887.5,1875.0,1887.5,3.0],["2009-04-03",2050.0,2050.0,1875.0,1937.5,6.0],["2009-04-06",2037.5,2125.0,2012.5,2012.5,7.0],["2009-04-07",2062.5,2125.0,2012.5,2125.0,5.0],["2009-04-08",2012.5,2125.0,2012.5,2125.0,5.0],["2009-04-09",2012.5,2112.5,2012.5,2012.5,7.0],["2009-04-13",1887.5,2000.0,1887.5,2000.0,4.0],["2009-04-14",1887.5,2050.0,1887.5,2050.0,3.0],["2009-04-15",1937.5,2000.0,1937.5,2000.0,11.0],["2009-04-16",1775.0,2012.5,1775.0,1987.5,6.0],["2009-04-17",1937.5,1987.5,1887.5,1887.5,2.0],["2009-04-20",1987.5,1987.5,1925.0,1925.0,2.0],["2009-04-21",1762.5,1812.5,1500.0,1812.5,14.0],["2009-04-22",1875.0,1875.0,1637.5,1800.0,1.0],["2009-04-23",1750.0,1750.0,1625.0,1687.5,5.0],["2009-04-24",1687.5,1725.0,1400.0,1687.5,12.0],["2009-04-27",1712.5,1712.5,1687.5,1700.0,3.0],["2009-04-28",1575.0,1687.5,1437.5,1687.5,3.0],["2009-04-29",1687.5,1887.5,1675.0,1887.5,5.0],["2009-04-30",1887.5,1887.5,1675.0,1875.0,2.0],["2009-05-01",1875.0,1875.0,1675.0,1862.5,4.0],["2009-05-04",1762.5,1875.0,1700.0,1762.5,3.0],["2009-05-05",1762.5,1762.5,1562.5,1562.5,8.0],["2009-05-06",1875.0,1875.0,1500.0,1875.0,6.0],["2009-05-07",1937.5,2150.0,1700.0,2000.0,132.0],["2009-05-08",2062.5,2112.5,1875.0,1912.5,38.0],["2009-05-11",2000.0,2037.5,1862.5,2012.5,19.0],["2009-05-12",2025.0,2187.5,2025.0,2062.5,17.0],["2009-05-13",2062.5,2062.5,1812.5,2037.5,11.0],["2009-05-14",2125.0,2125.0,1812.5,1862.5,10.0],["2009-05-15",1812.5,1825.0,1637.5,1750.0,10.0],["2009-05-18",1625.0,1875.0,1600.0,1875.0,16.0],["2009-05-19",1875.0,2100.0,1687.5,2100.0,10.0],["2009-05-20",1875.0,2125.0,1750.0,1750.0,16.0],["2009-05-21",1725.0,2000.0,1550.0,1562.5,17.0],["2009-05-22",1562.5,1625.0,1375.0,1625.0,26.0],["2009-05-26",1750.0,1750.0,1512.5,1625.0,14.0],["2009-05-27",1625.0,1750.0,1625.0,1725.0,23.0],["2009-05-28",1875.0,2125.0,1875.0,2000.0,98.0],["2009-05-29",2125.0,2312.5,2062.5,2312.5,74.0],["2009-06-01",2312.5,3062.5,2262.5,2687.5,56.0],["2009-06-02",2687.5,3062.5,2437.5,2812.5,27.0],["2009-06-03",2800.0,2812.5,2575.0,2750.0,18.0],["2009-06-04",2812.5,2812.5,2687.5,2750.0,31.0],["2009-06-05",2812.5,2812.5,2750.0,2812.5,8.0],["2009-06-08",2812.5,2812.5,2625.0,2812.5,28.0],["2009-06-09",2650.0,2812.5,2500.0,2687.5,17.0],["2009-06-10",2562.5,2812.5,2475.0,2750.0,26.0],["2009-06-11",2800.0,2812.5,2687.5,2725.0,49.0],["2009-06-12",2750.0,2812.5,2750.0,2812.5,12.0],["2009-06-15",2750.0,2812.5,2687.5,2812.5,21.0],["2009-06-16",2812.5,2812.5,2687.5,2812.5,15.0],["2009-06-17",2787.5,2787.5,2500.0,2525.0,20.0],["2009-06-18",2625.0,2800.0,2625.0,2750.0,19.0],["2009-06-19",2787.5,2787.5,2750.0,2750.0,13.0],["2009-06-22",2812.5,2812.5,2750.0,2800.0,9.0],["2009-06-23",2800.0,2800.0,2725.0,2737.5,3.0],["2009-06-24",2737.5,2812.5,2575.0,2662.5,13.0],["2009-06-25",2600.0,2775.0,2600.0,2712.5,6.0],["2009-06-26",2812.5,2812.5,2575.0,2812.5,11.0],["2009-06-29",2725.0,2812.5,2575.0,2812.5,16.0],["2009-06-30",2812.5,2812.5,2812.5,2812.5,4.0],["2009-07-01",2762.5,2812.5,2750.0,2812.5,12.0],["2009-07-02",2587.5,2762.5,2587.5,2750.0,5.0],["2009-07-06",2587.5,2625.0,2212.5,2600.0,28.0],["2009-07-07",2600.0,2625.0,2562.5,2625.0,5.0],["2009-07-08",2625.0,2625.0,2500.0,2625.0,4.0],["2009-07-09",2500.0,2500.0,1900.0,2312.5,32.0],["2009-07-10",2212.5,2437.5,2212.5,2312.5,7.0],["2009-07-13",2312.5,2312.5,2125.0,2300.0,3.0],["2009-07-14",2500.0,2500.0,2187.5,2312.5,11.0],["2009-07-15",2250.0,2375.0,2200.0,2375.0,15.0],["2009-07-16",2500.0,2500.0,2450.0,2500.0,9.0],["2009-07-17",2375.0,2625.0,2150.0,2625.0,17.0],["2009-07-20",2625.0,2625.0,2562.5,2562.5,3.0],["2009-07-21",2562.5,2562.5,2325.0,2375.0,9.0],["2009-07-22",2500.0,2725.0,2500.0,2587.5,37.0],["2009-07-23",2725.0,4000.0,2725.0,3937.5,243.0],["2009-07-24",4000.0,4987.5,4000.0,4812.5,272.0],["2009-07-27",5112.5,5925.0,5062.5,5625.0,297.0],["2009-07-28",5812.5,5812.5,4725.0,5125.0,60.0],["2009-07-29",5375.0,5725.0,5000.0,5725.0,106.0],["2009-07-30",5725.0,6250.0,5725.0,5812.5,82.0],["2009-07-31",5662.5,5875.0,5225.0,5625.0,68.0],["2009-08-03",5687.5,6100.0,5687.5,5812.5,29.0],["2009-08-04",5812.5,5875.0,5337.5,5550.0,18.0],["2009-08-05",5625.0,5812.5,5437.5,5800.0,19.0],["2009-08-06",5875.0,5937.5,5500.0,5875.0,15.0],["2009-08-07",5875.0,5950.0,5487.5,5750.0,16.0],["2009-08-10",5812.5,5812.5,5375.0,5375.0,24.0],["2009-08-11",5275.0,5337.5,5012.5,5250.0,36.0],["2009-08-12",5625.0,5625.0,5025.0,5187.5,31.0],["2009-08-13",5125.0,5187.5,5062.5,5125.0,27.0],["2009-08-14",5062.5,5075.0,5000.0,5062.5,13.0],["2009-08-17",5062.5,5125.0,3950.0,4762.5,56.0],["2009-08-18",4850.0,5062.5,4512.5,5000.0,31.0],["2009-08-19",4750.0,5000.0,4750.0,4875.0,9.0],["2009-08-20",4812.5,4875.0,4750.0,4875.0,5.0],["2009-08-21",4875.0,5000.0,4687.5,5000.0,13.0],["2009-08-24",4812.5,5000.0,4562.5,4687.5,22.0],["2009-08-25",4500.0,4687.5,4012.5,4237.5,43.0],["2009-08-26",4250.0,4550.0,4000.0,4212.5,38.0],["2009-08-27",4075.0,4187.5,4075.0,4175.0,12.0],["2009-08-28",4087.5,4125.0,4000.0,4087.5,12.0],["2009-08-31",4075.0,4987.5,4062.5,4762.5,93.0],["2009-09-01",4962.5,5000.0,4700.0,4750.0,24.0],["2009-09-02",4700.0,4875.0,4225.0,4500.0,47.0],["2009-09-03",4750.0,4750.0,4112.5,4200.0,59.0],["2009-09-04",4187.5,4562.5,4187.5,4500.0,6.0],["2009-09-08",4437.5,4562.5,4150.0,4312.5,77.0],["2009-09-09",4550.0,4550.0,4125.0,4137.5,64.0],["2009-09-10",4375.0,4500.0,4250.0,4412.5,23.0],["2009-09-11",4425.0,4625.0,4375.0,4375.0,66.0],["2009-09-14",4375.0,4375.0,4187.5,4375.0,25.0],["2009-09-15",4500.0,4500.0,4125.0,4312.5,29.0],["2009-09-16",4250.0,4625.0,4250.0,4550.0,22.0],["2009-09-17",4550.0,4550.0,4125.0,4125.0,99.0],["2009-09-18",4312.5,4312.5,4062.5,4062.5,42.0],["2009-09-21",4062.5,4125.0,3812.5,4125.0,28.0],["2009-09-22",3937.5,4375.0,3937.5,4362.5,20.0],["2009-09-23",4187.5,4362.5,3937.5,4362.5,16.0],["2009-09-24",4062.5,4125.0,4000.0,4100.0,10.0],["2009-09-25",4000.0,4012.5,3512.5,3575.0,172.0],["2009-09-28",3500.0,3500.0,3312.5,3437.5,26.0],["2009-09-29",3437.5,3625.0,3150.0,3562.5,47.0],["2009-09-30",3750.0,4300.0,3562.5,3562.5,227.0],["2009-10-01",3687.5,3687.5,3537.5,3600.0,43.0],["2009-10-02",3612.5,4000.0,3612.5,3750.0,141.0],["2009-10-05",3875.0,4125.0,3775.0,4100.0,170.0],["2009-10-06",4250.0,4375.0,4075.0,4125.0,152.0],["2009-10-07",4250.0,4375.0,4125.0,4350.0,119.0],["2009-10-08",4375.0,4437.5,4162.5,4262.5,38.0],["2009-10-09",4287.5,4375.0,4262.5,4375.0,62.0],["2009-10-12",4437.5,4437.5,4250.0,4250.0,40.0],["2009-10-13",4375.0,4375.0,4250.0,4312.5,42.0],["2009-10-14",4312.5,4375.0,4225.0,4250.0,41.0],["2009-10-15",4250.0,4412.5,4225.0,4375.0,49.0],["2009-10-16",4375.0,4375.0,4187.5,4237.5,25.0],["2009-10-19",4375.0,4375.0,4250.0,4300.0,30.0],["2009-10-20",4250.0,4300.0,4125.0,4162.5,23.0],["2009-10-21",4362.5,4362.5,4187.5,4312.5,14.0],["2009-10-22",4325.0,4337.5,4137.5,4250.0,26.0],["2009-10-23",4175.0,4250.0,4125.0,4187.5,15.0],["2009-10-26",4450.0,4487.5,4125.0,4125.0,19.0],["2009-10-27",4250.0,4250.0,3737.5,4037.5,32.0],["2009-10-28",4125.0,4125.0,3750.0,3875.0,6.0],["2009-10-29",3725.0,3825.0,3225.0,3562.5,81.0],["2009-10-30",3937.5,3937.5,3750.0,3750.0,36.0],["2009-11-02",3937.5,4062.5,3750.0,4062.5,26.0],["2009-11-03",3887.5,4050.0,3875.0,3937.5,11.0],["2009-11-04",3875.0,4050.0,3750.0,3875.0,8.0],["2009-11-05",3875.0,4125.0,3875.0,4037.5,13.0],["2009-11-06",3875.0,4062.5,3750.0,4000.0,24.0],["2009-11-09",4000.0,4000.0,3750.0,3875.0,23.0],["2009-11-10",3750.0,3962.5,3450.0,3750.0,39.0],["2009-11-11",3687.5,3937.5,3562.5,3937.5,31.0],["2009-11-12",3625.0,3937.5,3625.0,3937.5,10.0],["2009-11-13",3937.5,3937.5,3775.0,3925.0,12.0],["2009-11-16",3937.5,3937.5,3775.0,3775.0,8.0],["2009-11-17",3687.5,3925.0,3625.0,3925.0,12.0],["2009-11-18",3925.0,3937.5,3750.0,3900.0,15.0],["2009-11-19",3900.0,3937.5,3737.5,3875.0,4.0],["2009-11-20",3750.0,3875.0,3687.5,3875.0,5.0],["2009-11-23",3812.5,3912.5,3462.5,3875.0,30.0],["2009-11-24",3512.5,3850.0,3512.5,3850.0,9.0],["2009-11-25",3625.0,3900.0,3587.5,3875.0,12.0],["2009-11-27",3812.5,3912.5,3687.5,3912.5,9.0],["2009-11-30",3750.0,3912.5,3687.5,3900.0,14.0],["2009-12-01",3712.5,3875.0,3587.5,3775.0,24.0],["2009-12-02",3587.5,3812.5,3587.5,3712.5,9.0],["2009-12-03",3700.0,3750.0,3625.0,3750.0,12.0],["2009-12-04",3800.0,3800.0,3450.0,3712.5,37.0],["2009-12-07",3475.0,3687.5,3475.0,3662.5,22.0],["2009-12-08",3475.0,3625.0,3437.5,3500.0,16.0],["2009-12-09",3575.0,3750.0,3375.0,3625.0,19.0],["2009-12-10",3750.0,3750.0,3362.5,3687.5,35.0],["2009-12-11",3675.0,3675.0,3500.0,3625.0,27.0],["2009-12-14",3625.0,3687.5,3437.5,3650.0,13.0],["2009-12-15",3462.5,3800.0,3462.5,3762.5,36.0],["2009-12-16",3812.5,4187.5,3750.0,4000.0,60.0],["2009-12-17",4025.0,4125.0,3562.5,3800.0,63.0],["2009-12-18",3800.0,4025.0,3737.5,3975.0,24.0],["2009-12-21",3875.0,4050.0,3687.5,3812.5,34.0],["2009-12-22",3875.0,4000.0,3625.0,3775.0,39.0],["2009-12-23",3625.0,3937.5,3625.0,3937.5,30.0],["2009-12-24",3875.0,4000.0,3875.0,3975.0,10.0],["2009-12-28",3875.0,4062.5,3750.0,4062.5,20.0],["2009-12-29",3875.0,4125.0,3875.0,4062.5,11.0],["2009-12-30",3950.0,4187.5,3812.5,4062.5,15.0],["2009-12-31",3937.5,4187.5,3875.0,4112.5,25.0],["2010-01-04",3937.5,4112.5,3875.0,4000.0,17.0],["2010-01-05",4000.0,4062.5,3875.0,4062.5,15.0],["2010-01-06",3937.5,3975.0,3875.0,3975.0,29.0],["2010-01-07",3900.0,4062.5,3812.5,4062.5,33.0],["2010-01-08",4100.0,4112.5,4025.0,4112.5,25.0],["2010-01-11",4112.5,4112.5,3750.0,3887.5,17.0],["2010-01-12",3937.5,4112.5,3875.0,4112.5,17.0],["2010-01-13",4075.0,4125.0,3937.5,4062.5,6.0],["2010-01-14",3762.5,4087.5,3762.5,4062.5,7.0],["2010-01-15",4062.5,4087.5,3937.5,4087.5,10.0],["2010-01-19",4087.5,4087.5,3812.5,3875.0,31.0],["2010-01-20",3812.5,3875.0,3700.0,3750.0,70.0],["2010-01-21",3812.5,3812.5,3625.0,3687.5,30.0],["2010-01-22",3737.5,3750.0,3500.0,3550.0,134.0],["2010-01-25",3612.5,3612.5,3375.0,3500.0,25.0],["2010-01-26",3375.0,3437.5,3325.0,3437.5,46.0],["2010-01-27",3375.0,3475.0,3375.0,3437.5,38.0],["2010-01-28",3475.0,3562.5,3250.0,3562.5,14.0],["2010-01-29",3500.0,3500.0,3375.0,3487.5,4.0],["2010-02-01",3500.0,3500.0,3437.5,3487.5,8.0],["2010-02-02",3437.5,3512.5,3250.0,3437.5,19.0],["2010-02-03",3375.0,3487.5,3312.5,3487.5,15.0],["2010-02-04",3500.0,3500.0,3312.5,3475.0,9.0],["2010-02-05",3375.0,3437.5,3312.5,3437.5,16.0],["2010-02-08",3462.5,3562.5,3437.5,3437.5,15.0],["2010-02-09",3437.5,3437.5,3375.0,3437.5,11.0],["2010-02-10",3375.0,3387.5,3325.0,3375.0,18.0],["2010-02-11",3375.0,3437.5,3325.0,3437.5,15.0],["2010-02-12",3375.0,3437.5,3375.0,3437.5,18.0],["2010-02-16",3375.0,3437.5,3125.0,3437.5,30.0],["2010-02-17",3337.5,3437.5,3312.5,3437.5,8.0],["2010-02-18",3437.5,3437.5,3312.5,3437.5,34.0],["2010-02-19",3312.5,3375.0,3250.0,3362.5,21.0],["2010-02-22",3275.0,3375.0,3250.0,3375.0,25.0],["2010-02-23",3250.0,3375.0,3225.0,3375.0,12.0],["2010-02-24",3362.5,3362.5,3000.0,3250.0,26.0],["2010-02-25",3137.5,3237.5,3125.0,3237.5,12.0],["2010-02-26",3137.5,3375.0,3125.0,3350.0,27.0],["2010-03-01",3600.0,3600.0,3137.5,3375.0,7.0],["2010-03-02",3375.0,3375.0,3250.0,3375.0,11.0],["2010-03-03",3262.5,3375.0,3262.5,3262.5,20.0],["2010-03-04",3225.0,3312.5,3187.5,3312.5,22.0],["2010-03-05",3212.5,3312.5,3187.5,3312.5,5.0],["2010-03-08",3362.5,3362.5,3125.0,3237.5,8.0],["2010-03-09",3250.0,3312.5,3150.0,3187.5,12.0],["2010-03-10",3125.0,3175.0,3062.5,3125.0,13.0],["2010-03-11",3137.5,3187.5,3062.5,3125.0,30.0],["2010-03-12",3187.5,3250.0,3125.0,3187.5,17.0],["2010-03-15",3087.5,3187.5,3075.0,3187.5,21.0],["2010-03-16",3075.0,3187.5,3075.0,3187.5,13.0],["2010-03-17",2987.5,3250.0,2987.5,3187.5,10.0],["2010-03-18",3125.0,3187.5,3125.0,3187.5,7.0],["2010-03-19",2987.5,3250.0,2987.5,3237.5,13.0],["2010-03-22",3075.0,3237.5,3075.0,3187.5,9.0],["2010-03-23",3187.5,3187.5,3075.0,3187.5,24.0],["2010-03-24",3087.5,3100.0,3000.0,3050.0,27.0],["2010-03-25",3000.0,3187.5,3000.0,3187.5,17.0],["2010-03-26",3087.5,3187.5,3062.5,3137.5,14.0],["2010-03-29",3137.5,3187.5,3000.0,3125.0,6.0],["2010-03-30",3125.0,3125.0,3062.5,3100.0,10.0],["2010-03-31",3100.0,3187.5,3062.5,3137.5,13.0],["2010-04-01",3062.5,3062.5,2812.5,2925.0,45.0],["2010-04-05",2850.0,3125.0,2825.0,3037.5,24.0],["2010-04-06",3037.5,3037.5,2900.0,2975.0,30.0],["2010-04-07",2875.0,2987.5,2850.0,2887.5,25.0],["2010-04-08",2862.5,3125.0,2850.0,3100.0,19.0],["2010-04-09",3062.5,3125.0,3000.0,3125.0,10.0],["2010-04-12",3050.0,3312.5,3000.0,3250.0,39.0],["2010-04-13",3250.0,3250.0,2887.5,3225.0,28.0],["2010-04-14",3137.5,3187.5,3137.5,3187.5,56.0],["2010-04-15",3137.5,3500.0,3125.0,3437.5,42.0],["2010-04-16",3437.5,3500.0,3375.0,3500.0,24.0],["2010-04-19",3375.0,3500.0,3212.5,3500.0,65.0],["2010-04-20",3562.5,3562.5,3250.0,3362.5,27.0],["2010-04-21",3312.5,3375.0,3262.5,3262.5,13.0],["2010-04-22",3375.0,3375.0,3287.5,3312.5,13.0],["2010-04-23",3262.5,3500.0,3225.0,3450.0,40.0],["2010-04-26",3325.0,3475.0,3325.0,3387.5,13.0],["2010-04-27",3437.5,3450.0,3325.0,3325.0,30.0],["2010-04-28",3312.5,3375.0,3225.0,3312.5,47.0],["2010-04-29",3375.0,3375.0,3250.0,3325.0,13.0],["2010-04-30",3375.0,3375.0,3250.0,3300.0,23.0],["2010-05-03",3250.0,3312.5,3137.5,3312.5,24.0],["2010-05-04",3250.0,3300.0,3137.5,3150.0,8.0],["2010-05-05",3150.0,3250.0,3125.0,3250.0,10.0],["2010-05-06",3075.0,3125.0,2850.0,2987.5,34.0],["2010-05-07",3000.0,3000.0,2812.5,2812.5,24.0],["2010-05-10",2875.0,3137.5,2825.0,3137.5,19.0],["2010-05-11",3125.0,3125.0,2875.0,3100.0,12.0],["2010-05-12",3362.5,3362.5,2875.0,3000.0,25.0],["2010-05-13",3000.0,3125.0,2987.5,3062.5,13.0],["2010-05-14",2987.5,3000.0,2875.0,2875.0,18.0],["2010-05-17",2875.0,3062.5,2875.0,3062.5,5.0],["2010-05-18",3050.0,3050.0,2812.5,3000.0,13.0],["2010-05-19",2762.5,3125.0,2762.5,3062.5,44.0],["2010-05-20",3100.0,3100.0,2812.5,2812.5,35.0],["2010-05-21",2750.0,2937.5,2737.5,2737.5,38.0],["2010-05-24",2575.0,3000.0,2500.0,3000.0,15.0],["2010-05-25",2937.5,2937.5,2812.5,2875.0,4.0],["2010-05-26",3000.0,3125.0,2937.5,3062.5,59.0],["2010-05-27",3112.5,3112.5,2812.5,2875.0,33.0],["2010-05-28",3125.0,3125.0,2812.5,2937.5,25.0],["2010-06-01",3000.0,3062.5,2875.0,2875.0,22.0],["2010-06-02",2875.0,2950.0,2812.5,2875.0,23.0],["2010-06-03",2875.0,2937.5,2787.5,2937.5,11.0],["2010-06-04",2812.5,2875.0,2812.5,2862.5,1.0],["2010-06-07",2900.0,2987.5,2862.5,2987.5,15.0],["2010-06-08",2987.5,2987.5,2812.5,2987.5,9.0],["2010-06-09",2987.5,2987.5,2787.5,2875.0,26.0],["2010-06-10",2937.5,3300.0,2812.5,3062.5,59.0],["2010-06-11",2825.0,3062.5,2825.0,3062.5,24.0],["2010-06-14",3062.5,3075.0,2937.5,3075.0,13.0],["2010-06-15",2937.5,3125.0,2937.5,3062.5,28.0],["2010-06-16",2950.0,3062.5,2875.0,3062.5,17.0],["2010-06-17",3062.5,3062.5,2937.5,2937.5,14.0],["2010-06-18",2937.5,2937.5,2875.0,2937.5,10.0],["2010-06-21",3000.0,3062.5,2875.0,3037.5,19.0],["2010-06-22",3000.0,3000.0,2675.0,2800.0,40.0],["2010-06-23",2787.5,3000.0,2700.0,2937.5,30.0],["2010-06-24",2937.5,3000.0,2700.0,2700.0,30.0],["2010-06-25",2700.0,2937.5,2637.5,2662.5,27.0],["2010-06-28",2625.0,2750.0,2562.5,2750.0,16.0],["2010-06-29",2625.0,2625.0,2562.5,2562.5,16.0],["2010-06-30",2500.0,2537.5,2375.0,2450.0,28.0],["2010-07-01",2437.5,2737.5,2375.0,2562.5,32.0],["2010-07-02",2500.0,2500.0,2312.5,2500.0,9.0],["2010-07-06",2350.0,2500.0,2250.0,2500.0,7.0],["2010-07-07",2375.0,2375.0,2275.0,2375.0,7.0],["2010-07-08",2350.0,2350.0,2250.0,2350.0,4.0],["2010-07-09",2362.5,2437.5,2250.0,2375.0,11.0],["2010-07-12",2250.0,2375.0,2250.0,2375.0,10.0],["2010-07-13",2375.0,2437.5,2187.5,2375.0,168.0],["2010-07-14",2375.0,2375.0,2275.0,2375.0,44.0],["2010-07-15",2375.0,2812.5,2375.0,2625.0,46.0],["2010-07-16",2562.5,2687.5,2500.0,2687.5,16.0],["2010-07-19",2625.0,2750.0,2375.0,2612.5,13.0],["2010-07-20",2875.0,2875.0,2312.5,2500.0,21.0],["2010-07-21",2500.0,2500.0,2312.5,2500.0,7.0],["2010-07-22",2437.5,2450.0,2312.5,2375.0,19.0],["2010-07-23",2375.0,2375.0,2250.0,2312.5,14.0],["2010-07-26",2500.0,2500.0,2187.5,2312.5,16.0],["2010-07-27",2500.0,2500.0,2250.0,2250.0,16.0],["2010-07-28",2250.0,2375.0,2237.5,2312.5,47.0],["2010-07-29",2375.0,2437.5,2312.5,2437.5,41.0],["2010-07-30",2375.0,2437.5,2375.0,2437.5,18.0],["2010-08-02",2462.5,2500.0,2375.0,2475.0,51.0],["2010-08-03",2475.0,2500.0,2437.5,2500.0,50.0],["2010-08-04",2625.0,2625.0,2500.0,2625.0,26.0],["2010-08-05",2562.5,2612.5,2562.5,2612.5,6.0],["2010-08-06",2500.0,2625.0,2500.0,2625.0,4.0],["2010-08-09",2625.0,2812.5,2500.0,2625.0,17.0],["2010-08-10",2625.0,2625.0,2437.5,2562.5,20.0],["2010-08-11",2437.5,2500.0,2375.0,2500.0,10.0],["2010-08-12",2375.0,2500.0,2375.0,2475.0,11.0],["2010-08-13",2500.0,2525.0,2312.5,2487.5,32.0],["2010-08-16",2437.5,2437.5,2250.0,2312.5,27.0],["2010-08-17",2375.0,2375.0,2225.0,2312.5,30.0],["2010-08-18",2312.5,2312.5,2187.5,2300.0,18.0],["2010-08-19",2300.0,2500.0,2300.0,2500.0,12.0],["2010-08-20",2500.0,2625.0,2450.0,2625.0,15.0],["2010-08-23",2625.0,2750.0,2625.0,2687.5,17.0],["2010-08-24",2625.0,2687.5,2500.0,2600.0,18.0],["2010-08-25",2600.0,2625.0,2250.0,2625.0,20.0],["2010-08-26",2475.0,2562.5,2475.0,2562.5,7.0],["2010-08-27",2437.5,2625.0,2437.5,2625.0,13.0],["2010-08-30",2562.5,2625.0,2437.5,2625.0,12.0],["2010-08-31",2500.0,2550.0,2450.0,2550.0,7.0],["2010-09-01",2500.0,2500.0,2437.5,2475.0,18.0],["2010-09-02",2562.5,2562.5,2412.5,2437.5,9.0],["2010-09-03",2500.0,2625.0,2400.0,2437.5,19.0],["2010-09-07",2500.0,2500.0,2437.5,2500.0,3.0],["2010-09-08",2425.0,2500.0,2425.0,2475.0,48.0],["2010-09-09",2400.0,2500.0,2400.0,2400.0,22.0],["2010-09-10",2437.5,2500.0,2387.5,2412.5,21.0],["2010-09-13",2437.5,2437.5,2387.5,2437.5,12.0],["2010-09-14",2500.0,2625.0,2462.5,2500.0,37.0],["2010-09-15",2562.5,2625.0,2400.0,2437.5,30.0],["2010-09-16",2412.5,2500.0,2412.5,2500.0,10.0],["2010-09-17",2500.0,2750.0,2437.5,2750.0,48.0],["2010-09-20",2737.5,2800.0,2562.5,2700.0,52.0],["2010-09-21",2737.5,2812.5,2625.0,2625.0,114.0],["2010-09-22",2687.5,2812.5,2637.5,2650.0,21.0],["2010-09-23",2650.0,2775.0,2625.0,2750.0,19.0],["2010-09-24",2725.0,2762.5,2625.0,2737.5,25.0],["2010-09-27",2687.5,2687.5,2625.0,2625.0,3.0],["2010-09-28",2687.5,2687.5,2437.5,2475.0,27.0],["2010-09-29",2375.0,2500.0,2375.0,2500.0,5.0],["2010-09-30",2500.0,2625.0,2437.5,2437.5,22.0],["2010-10-01",2550.0,2725.0,2437.5,2700.0,30.0],["2010-10-04",2700.0,2700.0,2625.0,2687.5,17.0],["2010-10-05",2700.0,3000.0,2700.0,2962.5,79.0],["2010-10-06",3000.0,3312.5,2962.5,3250.0,145.0],["2010-10-07",3187.5,3287.5,3062.5,3125.0,40.0],["2010-10-08",3125.0,3312.5,3125.0,3287.5,58.0],["2010-10-11",3287.5,3350.0,3187.5,3287.5,68.0],["2010-10-12",3287.5,3437.5,3262.5,3350.0,107.0],["2010-10-13",3350.0,3437.5,3350.0,3400.0,38.0],["2010-10-14",3400.0,3500.0,3312.5,3375.0,108.0],["2010-10-15",3487.5,3500.0,3387.5,3500.0,53.0],["2010-10-18",3575.0,3687.5,3525.0,3687.5,98.0],["2010-10-19",3687.5,3750.0,3500.0,3562.5,56.0],["2010-10-20",3600.0,3687.5,3587.5,3687.5,55.0],["2010-10-21",3750.0,3875.0,3662.5,3687.5,43.0],["2010-10-22",3775.0,3800.0,3687.5,3800.0,19.0],["2010-10-25",3800.0,3800.0,3687.5,3787.5,33.0],["2010-10-26",3700.0,3787.5,3700.0,3787.5,30.0],["2010-10-27",3787.5,3787.5,3700.0,3750.0,36.0],["2010-10-28",3787.5,3787.5,3700.0,3750.0,9.0],["2010-10-29",3700.0,3787.5,3700.0,3750.0,29.0],["2010-11-01",3687.5,3750.0,3625.0,3687.5,18.0],["2010-11-02",3662.5,3775.0,3662.5,3775.0,34.0],["2010-11-03",3775.0,3775.0,3625.0,3675.0,34.0],["2010-11-04",3625.0,3675.0,3625.0,3650.0,27.0],["2010-11-05",3712.5,3875.0,3662.5,3762.5,72.0],["2010-11-08",3762.5,3975.0,3762.5,3962.5,62.0],["2010-11-09",3787.5,3875.0,3775.0,3875.0,25.0],["2010-11-10",3775.0,3925.0,3750.0,3850.0,21.0],["2010-11-11",3900.0,3987.5,3750.0,3875.0,46.0],["2010-11-12",3875.0,3875.0,3737.5,3812.5,11.0],["2010-11-15",3812.5,3875.0,3737.5,3862.5,13.0],["2010-11-16",3737.5,3737.5,3500.0,3625.0,35.0],["2010-11-17",3750.0,3750.0,3500.0,3687.5,8.0],["2010-11-18",3687.5,3750.0,3687.5,3750.0,7.0],["2010-11-19",3687.5,3750.0,3687.5,3750.0,4.0],["2010-11-22",3687.5,3800.0,3625.0,3687.5,10.0],["2010-11-23",3625.0,3750.0,3412.5,3750.0,29.0],["2010-11-24",3437.5,3687.5,3437.5,3687.5,9.0],["2010-11-26",3687.5,3687.5,3687.5,3687.5,0.0],["2010-11-29",3662.5,3662.5,3487.5,3562.5,8.0],["2010-11-30",3562.5,3625.0,3462.5,3625.0,29.0],["2010-12-01",3500.0,3625.0,3500.0,3562.5,8.0],["2010-12-02",3612.5,3625.0,3500.0,3625.0,6.0],["2010-12-03",3500.0,3625.0,3500.0,3625.0,6.0],["2010-12-06",3625.0,3625.0,2812.5,3562.5,22.0],["2010-12-07",3437.5,3500.0,3437.5,3500.0,13.0],["2010-12-08",3437.5,3637.5,3437.5,3562.5,24.0],["2010-12-09",3187.5,4225.0,3187.5,4112.5,100.0],["2010-12-10",3137.5,3500.0,3125.0,3150.0,417.0],["2010-12-13",3250.0,3250.0,3125.0,3150.0,66.0],["2010-12-14",3125.0,3125.0,3062.5,3112.5,44.0],["2010-12-15",3100.0,3150.0,3100.0,3112.5,16.0],["2010-12-16",3112.5,3187.5,3000.0,3162.5,33.0],["2010-12-17",3125.0,3162.5,3000.0,3062.5,26.0],["2010-12-20",3112.5,3112.5,3000.0,3100.0,20.0],["2010-12-21",3000.0,3050.0,3000.0,3050.0,30.0],["2010-12-22",3000.0,3037.5,2937.5,3037.5,94.0],["2010-12-23",3000.0,3250.0,3000.0,3137.5,80.0],["2010-12-27",3437.5,3437.5,3125.0,3225.0,34.0],["2010-12-28",3175.0,3175.0,3012.5,3112.5,57.0],["2010-12-29",3000.0,3112.5,3000.0,3087.5,24.0],["2010-12-30",3000.0,3087.5,3000.0,3062.5,55.0],["2010-12-31",3000.0,3100.0,3000.0,3100.0,24.0],["2011-01-03",3100.0,3187.5,3012.5,3087.5,10.0],["2011-01-04",3012.5,3062.5,3000.0,3062.5,10.0],["2011-01-05",3062.5,3062.5,3000.0,3062.5,10.0],["2011-01-06",3062.5,3062.5,3000.0,3062.5,12.0],["2011-01-07",3062.5,3062.5,3000.0,3062.5,15.0],["2011-01-10",3062.5,3062.5,3000.0,3050.0,8.0],["2011-01-11",3000.0,3050.0,3000.0,3025.0,36.0],["2011-01-12",3012.5,3025.0,3000.0,3025.0,25.0],["2011-01-13",3025.0,3050.0,3000.0,3050.0,13.0],["2011-01-14",3000.0,3087.5,3000.0,3062.5,50.0],["2011-01-18",3012.5,3087.5,3000.0,3062.5,59.0],["2011-01-19",3000.0,3062.5,3000.0,3062.5,37.0],["2011-01-20",3000.0,3062.5,3000.0,3062.5,21.0],["2011-01-21",3100.0,3187.5,3025.0,3125.0,38.0],["2011-01-24",3037.5,3175.0,3000.0,3175.0,24.0],["2011-01-25",3000.0,3200.0,3000.0,3200.0,27.0],["2011-01-26",3037.5,3250.0,3012.5,3237.5,26.0],["2011-01-27",3212.5,3212.5,3062.5,3137.5,39.0],["2011-01-28",3062.5,3137.5,3050.0,3112.5,38.0],["2011-01-31",3112.5,3125.0,3062.5,3112.5,4.0],["2011-02-01",3175.0,3200.0,3075.0,3087.5,21.0],["2011-02-02",3062.5,3125.0,3062.5,3125.0,3.0],["2011-02-03",3062.5,3062.5,3000.0,3025.0,12.0],["2011-02-04",3000.0,3162.5,2937.5,3087.5,25.0],["2011-02-07",3087.5,3087.5,3087.5,3087.5,0.0],["2011-02-08",3000.0,3100.0,3000.0,3100.0,26.0],["2011-02-09",3000.0,3062.5,3000.0,3012.5,7.0],["2011-02-10",3012.5,3062.5,2900.0,3062.5,10.0],["2011-02-11",3000.0,3062.5,2875.0,3000.0,21.0],["2011-02-14",3000.0,3012.5,2862.5,3000.0,21.0],["2011-02-15",2937.5,3062.5,2937.5,3062.5,4.0],["2011-02-16",3000.0,3087.5,3000.0,3087.5,13.0],["2011-02-17",3087.5,3087.5,2937.5,3000.0,11.0],["2011-02-18",2875.0,2937.5,2775.0,2937.5,49.0],["2011-02-22",2750.0,2937.5,2750.0,2925.0,30.0],["2011-02-23",2925.0,3000.0,2875.0,2987.5,27.0],["2011-02-24",2937.5,2937.5,2625.0,2887.5,13.0],["2011-02-25",2812.5,2812.5,2700.0,2812.5,17.0],["2011-02-28",2750.0,2750.0,2125.0,2750.0,45.0],["2011-03-01",2750.0,2750.0,2500.0,2687.5,29.0],["2011-03-02",2562.5,2725.0,2562.5,2725.0,12.0],["2011-03-03",2687.5,2687.5,2637.5,2687.5,2.0],["2011-03-04",2625.0,2675.0,2562.5,2625.0,14.0],["2011-03-07",2575.0,2625.0,2450.0,2537.5,23.0],["2011-03-08",2562.5,2612.5,2500.0,2550.0,12.0],["2011-03-09",2400.0,2537.5,2387.5,2512.5,7.0],["2011-03-10",2400.0,2625.0,2387.5,2625.0,9.0],["2011-03-11",2437.5,2550.0,2425.0,2500.0,7.0],["2011-03-14",2425.0,2487.5,2425.0,2487.5,2.0],["2011-03-15",2437.5,2487.5,2387.5,2487.5,6.0],["2011-03-16",2487.5,2487.5,2337.5,2487.5,5.0],["2011-03-17",2487.5,2500.0,2387.5,2500.0,3.0],["2011-03-18",2500.0,2500.0,2337.5,2500.0,14.0],["2011-03-21",2500.0,2650.0,2325.0,2500.0,17.0],["2011-03-22",2337.5,2437.5,2262.5,2437.5,14.0],["2011-03-23",2375.0,2612.5,2375.0,2612.5,28.0],["2011-03-24",2500.0,2612.5,2437.5,2612.5,19.0],["2011-03-25",2500.0,2600.0,2437.5,2512.5,16.0],["2011-03-28",2562.5,2725.0,2512.5,2687.5,20.0],["2011-03-29",2687.5,2800.0,2625.0,2800.0,30.0],["2011-03-30",2800.0,2800.0,2687.5,2800.0,5.0],["2011-03-31",2775.0,2775.0,2700.0,2762.5,11.0],["2011-04-01",2775.0,2775.0,2750.0,2775.0,6.0],["2011-04-04",2787.5,2787.5,2687.5,2750.0,11.0],["2011-04-05",2687.5,2750.0,2375.0,2612.5,13.0],["2011-04-06",2500.0,2737.5,2500.0,2737.5,1.0],["2011-04-07",2562.5,2725.0,2562.5,2725.0,2.0],["2011-04-08",2725.0,2737.5,2437.5,2687.5,5.0],["2011-04-11",2437.5,2737.5,2437.5,2737.5,1.0],["2011-04-12",2562.5,2750.0,2562.5,2687.5,13.0],["2011-04-13",2725.0,2725.0,2575.0,2687.5,23.0],["2011-04-14",2625.0,2687.5,2562.5,2687.5,4.0],["2011-04-15",2687.5,2812.5,2687.5,2812.5,28.0],["2011-04-18",2825.0,2937.5,2687.5,2875.0,13.0],["2011-04-19",2562.5,2875.0,2562.5,2875.0,4.0],["2011-04-20",2862.5,2875.0,2750.0,2875.0,10.0],["2011-04-21",2687.5,2875.0,2687.5,2875.0,4.0],["2011-04-25",2500.0,2875.0,2487.5,2812.5,24.0],["2011-04-26",2875.0,2875.0,2750.0,2750.0,9.0],["2011-04-27",2737.5,2750.0,2537.5,2725.0,6.0],["2011-04-28",2625.0,2912.5,2625.0,2875.0,19.0],["2011-04-29",2750.0,2875.0,2625.0,2875.0,19.0],["2011-05-02",2750.0,2875.0,2662.5,2875.0,13.0],["2011-05-03",2625.0,2875.0,2625.0,2875.0,10.0],["2011-05-04",2875.0,2875.0,2687.5,2875.0,13.0],["2011-05-05",2662.5,2875.0,2662.5,2875.0,3.0],["2011-05-06",2625.0,2875.0,2625.0,2875.0,47.0],["2011-05-09",2650.0,2812.5,2512.5,2687.5,20.0],["2011-05-10",2675.0,2687.5,2600.0,2675.0,8.0],["2011-05-11",2562.5,2675.0,2550.0,2650.0,15.0],["2011-05-12",2550.0,2562.5,2525.0,2562.5,7.0],["2011-05-13",2550.0,2812.5,2550.0,2812.5,24.0],["2011-05-16",2625.0,2812.5,2625.0,2812.5,14.0],["2011-05-17",2750.0,2812.5,2562.5,2812.5,21.0],["2011-05-18",2687.5,2812.5,2687.5,2812.5,2.0],["2011-05-19",2687.5,2812.5,2575.0,2812.5,14.0],["2011-05-20",2750.0,2750.0,2600.0,2750.0,3.0],["2011-05-23",2750.0,2750.0,2562.5,2675.0,10.0],["2011-05-24",2562.5,2862.5,2500.0,2812.5,76.0],["2011-05-25",2787.5,2862.5,2575.0,2862.5,14.0],["2011-05-26",2812.5,2837.5,2787.5,2837.5,4.0],["2011-05-27",2837.5,2837.5,2587.5,2837.5,16.0],["2011-05-31",2750.0,2812.5,2587.5,2812.5,4.0],["2011-06-01",2637.5,2812.5,2637.5,2800.0,10.0],["2011-06-02",2650.0,2837.5,2587.5,2837.5,13.0],["2011-06-03",2625.0,2812.5,2625.0,2800.0,7.0],["2011-06-06",2650.0,2750.0,2637.5,2750.0,3.0],["2011-06-07",2650.0,2800.0,2625.0,2787.5,7.0],["2011-06-08",2625.0,2787.5,2625.0,2750.0,10.0],["2011-06-09",2625.0,2737.5,2587.5,2712.5,9.0],["2011-06-10",2587.5,2712.5,2562.5,2687.5,14.0],["2011-06-13",2600.0,2687.5,2550.0,2625.0,13.0],["2011-06-14",2550.0,2600.0,2412.5,2525.0,74.0],["2011-06-15",2250.0,2462.5,2187.5,2237.5,71.0],["2011-06-16",2250.0,2375.0,2237.5,2337.5,20.0],["2011-06-17",2350.0,2375.0,2150.0,2237.5,37.0],["2011-06-20",2125.0,2437.5,2075.0,2187.5,22.0],["2011-06-21",2437.5,2437.5,2087.5,2412.5,6.0],["2011-06-22",2375.0,2375.0,2062.5,2350.0,50.0],["2011-06-23",2250.0,2250.0,2187.5,2250.0,9.0],["2011-06-24",2337.5,2337.5,2075.0,2187.5,9.0],["2011-06-27",2125.0,2250.0,2075.0,2225.0,11.0],["2011-06-28",2212.5,2375.0,2212.5,2350.0,12.0],["2011-06-29",2337.5,2337.5,2250.0,2337.5,0.0],["2011-06-30",2337.5,2562.5,2250.0,2562.5,31.0],["2011-07-01",2500.0,2500.0,2500.0,2500.0,1.0],["2011-07-05",2425.0,2500.0,2375.0,2375.0,6.0],["2011-07-06",2350.0,2362.5,2087.5,2250.0,15.0],["2011-07-07",2162.5,2225.0,2087.5,2187.5,6.0],["2011-07-08",2125.0,2175.0,2087.5,2175.0,3.0],["2011-07-11",2175.0,2475.0,2175.0,2425.0,24.0],["2011-07-12",2375.0,2437.5,2200.0,2437.5,7.0],["2011-07-13",2200.0,2750.0,2075.0,2475.0,64.0],["2011-07-14",2475.0,2625.0,2375.0,2612.5,21.0],["2011-07-15",2612.5,2625.0,2375.0,2562.5,18.0],["2011-07-18",2350.0,2625.0,2350.0,2562.5,14.0],["2011-07-19",2437.5,2800.0,2437.5,2800.0,62.0],["2011-07-20",2750.0,3062.5,2750.0,3000.0,82.0],["2011-07-21",2875.0,3125.0,2875.0,3062.5,78.0],["2011-07-22",3062.5,3112.5,2937.5,3050.0,21.0],["2011-07-25",2975.0,2975.0,2637.5,2975.0,30.0],["2011-07-26",2962.5,3062.5,2575.0,2812.5,44.0],["2011-07-27",3000.0,3000.0,2587.5,2812.5,21.0],["2011-07-28",2612.5,2900.0,2612.5,2875.0,13.0],["2011-07-29",2812.5,2862.5,2812.5,2862.5,3.0],["2011-08-01",2812.5,2950.0,2625.0,2875.0,22.0],["2011-08-02",2687.5,2812.5,2687.5,2812.5,0.0],["2011-08-03",2750.0,2862.5,2625.0,2800.0,14.0],["2011-08-04",2800.0,2800.0,2550.0,2750.0,30.0],["2011-08-05",2850.0,2850.0,2400.0,2812.5,27.0],["2011-08-08",2562.5,2562.5,1887.5,2437.5,59.0],["2011-08-09",2062.5,2725.0,2062.5,2550.0,6.0],["2011-08-10",2500.0,2750.0,2450.0,2625.0,7.0],["2011-08-11",2625.0,2737.5,2612.5,2687.5,5.0],["2011-08-12",2687.5,2812.5,2575.0,2812.5,6.0],["2011-08-15",2575.0,2750.0,2362.5,2687.5,43.0],["2011-08-16",2687.5,2750.0,2437.5,2687.5,5.0],["2011-08-17",2687.5,2687.5,2687.5,2687.5,0.0],["2011-08-18",2687.5,2687.5,2687.5,2687.5,0.0],["2011-08-19",2687.5,2750.0,2575.0,2687.5,3.0],["2011-08-22",2687.5,2750.0,2500.0,2675.0,2.0],["2011-08-23",2500.0,2612.5,2450.0,2612.5,10.0],["2011-08-24",2562.5,2600.0,2375.0,2500.0,2.0],["2011-08-25",2562.5,2587.5,2312.5,2562.5,11.0],["2011-08-26",2500.0,2500.0,2187.5,2487.5,6.0],["2011-08-29",2487.5,2487.5,2450.0,2487.5,6.0],["2011-08-30",2475.0,2475.0,2475.0,2475.0,0.0],["2011-08-31",2312.5,2475.0,2312.5,2475.0,17.0],["2011-09-01",2312.5,2562.5,2312.5,2462.5,8.0],["2011-09-02",2187.5,2750.0,2187.5,2500.0,1.0],["2011-09-06",2200.0,2687.5,2200.0,2500.0,7.0],["2011-09-07",2500.0,2725.0,2387.5,2500.0,9.0],["2011-09-08",2562.5,2625.0,2450.0,2562.5,2.0],["2011-09-09",2500.0,2625.0,2475.0,2625.0,3.0],["2011-09-12",2625.0,2625.0,2625.0,2625.0,0.0],["2011-09-13",2600.0,2600.0,2375.0,2600.0,5.0],["2011-09-14",2262.5,2625.0,2262.5,2625.0,7.0],["2011-09-15",2250.0,2725.0,2250.0,2500.0,89.0],["2011-09-16",2487.5,2625.0,2300.0,2625.0,13.0],["2011-09-19",2312.5,2625.0,2312.5,2562.5,11.0],["2011-09-20",2325.0,2562.5,2325.0,2562.5,17.0],["2011-09-21",2625.0,2625.0,2325.0,2500.0,5.0],["2011-09-22",2375.0,2500.0,2200.0,2375.0,16.0],["2011-09-23",2250.0,2500.0,2200.0,2375.0,15.0],["2011-09-26",2225.0,2437.5,2225.0,2437.5,22.0],["2011-09-27",2437.5,2550.0,2375.0,2550.0,37.0],["2011-09-28",2562.5,2562.5,2562.5,2562.5,0.0],["2011-09-29",2312.5,2500.0,2287.5,2400.0,13.0],["2011-09-30",2500.0,2562.5,2312.5,2562.5,7.0],["2011-10-03",2325.0,2475.0,2187.5,2375.0,10.0],["2011-10-04",2200.0,2362.5,2200.0,2350.0,7.0],["2011-10-05",2200.0,2350.0,2062.5,2325.0,21.0],["2011-10-06",2137.5,2187.5,2062.5,2187.5,15.0],["2011-10-07",2187.5,2250.0,1937.5,2187.5,8.0],["2011-10-10",2062.5,2250.0,2062.5,2187.5,3.0],["2011-10-11",2125.0,2187.5,2062.5,2137.5,8.0],["2011-10-12",2062.5,2287.5,1750.0,2287.5,83.0],["2011-10-13",2287.5,2287.5,2000.0,2250.0,16.0],["2011-10-14",2250.0,2275.0,2050.0,2250.0,27.0],["2011-10-17",2075.0,2250.0,2025.0,2175.0,5.0],["2011-10-18",2175.0,2187.5,2050.0,2187.5,14.0],["2011-10-19",2062.5,2237.5,2062.5,2175.0,14.0],["2011-10-20",2175.0,2175.0,2062.5,2150.0,12.0],["2011-10-21",2162.5,2162.5,2100.0,2162.5,4.0],["2011-10-24",2100.0,2162.5,2050.0,2162.5,8.0],["2011-10-25",2162.5,2187.5,2050.0,2187.5,20.0],["2011-10-26",2125.0,2187.5,2062.5,2175.0,3.0],["2011-10-27",2075.0,2187.5,1912.5,2187.5,26.0],["2011-10-28",2187.5,2187.5,2075.0,2175.0,11.0],["2011-10-31",2075.0,2212.5,2075.0,2212.5,13.0],["2011-11-01",2200.0,2200.0,2037.5,2137.5,8.0],["2011-11-02",2037.5,2037.5,1575.0,1650.0,164.0],["2011-11-03",1725.0,1725.0,1650.0,1700.0,53.0],["2011-11-04",1700.0,1700.0,1650.0,1675.0,25.0],["2011-11-07",1650.0,1687.5,1587.5,1687.5,22.0],["2011-11-08",1625.0,1675.0,1625.0,1675.0,27.0],["2011-11-09",1612.5,1675.0,1600.0,1675.0,20.0],["2011-11-10",1600.0,1650.0,1587.5,1650.0,37.0],["2011-11-11",1625.0,1675.0,1587.5,1650.0,13.0],["2011-11-14",1662.5,1662.5,1600.0,1650.0,9.0],["2011-11-15",1650.0,1687.5,1587.5,1675.0,63.0],["2011-11-16",1625.0,1687.5,1600.0,1687.5,63.0],["2011-11-17",1687.5,1687.5,1625.0,1675.0,9.0],["2011-11-18",1675.0,1687.5,1625.0,1650.0,24.0],["2011-11-21",1662.5,1675.0,1625.0,1675.0,81.0],["2011-11-22",1675.0,1687.5,1637.5,1650.0,31.0],["2011-11-23",1625.0,1687.5,1612.5,1687.5,72.0],["2011-11-25",1687.5,1687.5,1687.5,1687.5,5.0],["2011-11-28",1687.5,1687.5,1625.0,1662.5,16.0],["2011-11-29",1662.5,1687.5,1575.0,1662.5,7.0],["2011-11-30",1650.0,1662.5,1575.0,1662.5,6.0],["2011-12-01",1600.0,1837.5,1600.0,1837.5,51.0],["2011-12-02",1725.0,1800.0,1650.0,1800.0,22.0],["2011-12-05",1687.5,1800.0,1637.5,1787.5,9.0],["2011-12-06",1787.5,1787.5,1750.0,1787.5,3.0],["2011-12-07",1787.5,1850.0,1625.0,1750.0,14.0],["2011-12-08",1700.0,1737.5,1662.5,1737.5,8.0],["2011-12-09",1737.5,1800.0,1700.0,1800.0,46.0],["2011-12-12",1775.0,1812.5,1687.5,1800.0,13.0],["2011-12-13",1712.5,1800.0,1712.5,1800.0,8.0],["2011-12-14",1750.0,1800.0,1750.0,1762.5,11.0],["2011-12-15",1750.0,1812.5,1725.0,1812.5,40.0],["2011-12-16",1800.0,1825.0,1650.0,1775.0,41.0],["2011-12-19",1712.5,1775.0,1600.0,1725.0,18.0],["2011-12-20",1700.0,1750.0,1637.5,1737.5,13.0],["2011-12-21",1737.5,1737.5,1637.5,1737.5,19.0],["2011-12-22",1637.5,1700.0,1612.5,1700.0,19.0],["2011-12-23",1625.0,1725.0,1550.0,1725.0,37.0],["2011-12-27",1575.0,1712.5,1575.0,1687.5,14.0],["2011-12-28",1625.0,1700.0,1575.0,1662.5,8.0],["2011-12-29",1575.0,1687.5,1575.0,1687.5,14.0],["2011-12-30",1600.0,1800.0,1450.0,1800.0,111.0],["2012-01-03",1775.0,1775.0,1625.0,1750.0,14.0],["2012-01-04",1750.0,1775.0,1625.0,1750.0,5.0],["2012-01-05",1737.5,1750.0,1737.5,1750.0,1.0],["2012-01-06",1737.5,1737.5,1562.5,1700.0,30.0],["2012-01-09",1587.5,1712.5,1587.5,1700.0,8.0],["2012-01-10",1700.0,1737.5,1600.0,1725.0,17.0],["2012-01-11",1612.5,1725.0,1612.5,1725.0,3.0],["2012-01-12",1612.5,1725.0,1612.5,1725.0,6.0],["2012-01-13",1712.5,1712.5,1637.5,1687.5,8.0],["2012-01-17",1637.5,1725.0,1612.5,1662.5,21.0],["2012-01-18",1662.5,1725.0,1612.5,1725.0,16.0],["2012-01-19",1725.0,1725.0,1650.0,1712.5,10.0],["2012-01-20",1650.0,1700.0,1650.0,1700.0,3.0],["2012-01-23",1700.0,1700.0,1450.0,1562.5,140.0],["2012-01-24",1600.0,1675.0,1500.0,1625.0,96.0],["2012-01-25",1575.0,1625.0,1575.0,1625.0,28.0],["2012-01-26",1587.5,1625.0,1587.5,1625.0,87.0],["2012-01-27",1625.0,1650.0,1600.0,1650.0,43.0],["2012-01-30",1675.0,1687.5,1625.0,1687.5,31.0],["2012-01-31",1687.5,1712.5,1637.5,1712.5,39.0],["2012-02-01",1687.5,1725.0,1687.5,1712.5,63.0],["2012-02-02",1650.0,1800.0,1650.0,1800.0,27.0],["2012-02-03",1750.0,1800.0,1750.0,1800.0,38.0],["2012-02-06",1762.5,1787.5,1687.5,1762.5,14.0],["2012-02-07",1687.5,1750.0,1687.5,1750.0,25.0],["2012-02-08",1725.0,1750.0,1662.5,1750.0,10.0],["2012-02-09",1750.0,1750.0,1662.5,1750.0,6.0],["2012-02-10",1712.5,1750.0,1712.5,1750.0,7.0],["2012-02-13",1700.0,1750.0,1687.5,1750.0,12.0],["2012-02-14",1750.0,1750.0,1687.5,1737.5,4.0],["2012-02-15",1687.5,1737.5,1650.0,1700.0,9.0],["2012-02-16",1700.0,1712.5,1675.0,1712.5,6.0],["2012-02-17",1712.5,1737.5,1650.0,1712.5,10.0],["2012-02-21",1712.5,1712.5,1625.0,1650.0,29.0],["2012-02-22",1600.0,1650.0,1575.0,1600.0,15.0],["2012-02-23",1562.5,1625.0,1512.5,1625.0,35.0],["2012-02-24",1612.5,1637.5,1587.5,1625.0,11.0],["2012-02-27",1625.0,1675.0,1600.0,1662.5,25.0],["2012-02-28",1662.5,1712.5,1600.0,1712.5,9.0],["2012-02-29",1625.0,1725.0,1625.0,1725.0,18.0],["2012-03-01",1725.0,1737.5,1637.5,1687.5,34.0],["2012-03-02",1637.5,1675.0,1500.0,1562.5,85.0],["2012-03-05",1562.5,1600.0,1487.5,1537.5,13.0],["2012-03-06",1537.5,1537.5,1325.0,1437.5,54.0],["2012-03-07",1437.5,1450.0,1425.0,1450.0,29.0],["2012-03-08",1450.0,1450.0,1362.5,1437.5,13.0],["2012-03-09",1325.0,1437.5,1325.0,1437.5,11.0],["2012-03-12",1437.5,1437.5,1350.0,1412.5,28.0],["2012-03-13",1375.0,1450.0,1375.0,1437.5,42.0],["2012-03-14",1412.5,1437.5,1375.0,1400.0,3.0],["2012-03-15",1375.0,1425.0,1375.0,1425.0,9.0],["2012-03-16",1362.5,1387.5,1350.0,1362.5,35.0],["2012-03-19",1362.5,1375.0,1287.5,1325.0,37.0],["2012-03-20",1325.0,1325.0,1175.0,1225.0,108.0],["2012-03-21",1262.5,1262.5,1062.5,1262.5,161.0],["2012-03-22",1275.0,1275.0,1137.5,1262.5,4.0],["2012-03-23",1262.5,1362.5,1262.5,1362.5,33.0],["2012-03-26",1350.0,1462.5,1350.0,1437.5,16.0],["2012-03-27",1425.0,1450.0,1312.5,1412.5,21.0],["2012-03-28",1412.5,1412.5,1325.0,1400.0,14.0],["2012-03-29",1325.0,1412.5,1325.0,1412.5,4.0],["2012-03-30",1425.0,1425.0,1337.5,1412.5,12.0],["2012-04-02",1350.0,1412.5,1175.0,1412.5,20.0],["2012-04-03",1137.5,1437.5,1137.5,1437.5,41.0],["2012-04-04",1437.5,1487.5,1375.0,1487.5,67.0],["2012-04-05",1387.5,1462.5,1387.5,1462.5,35.0],["2012-04-09",1462.5,1550.0,1400.0,1537.5,66.0],["2012-04-10",1400.0,1550.0,1400.0,1437.5,61.0],["2012-04-11",1425.0,1475.0,1412.5,1475.0,34.0],["2012-04-12",1425.0,1437.5,1375.0,1425.0,14.0],["2012-04-13",1412.5,1437.5,1375.0,1437.5,19.0],["2012-04-16",1362.5,1437.5,1350.0,1425.0,21.0],["2012-04-17",1425.0,1475.0,1375.0,1475.0,11.0],["2012-04-18",1475.0,1475.0,1475.0,1475.0,7.0],["2012-04-19",1475.0,1475.0,1362.5,1462.5,11.0],["2012-04-20",1475.0,1475.0,1375.0,1462.5,7.0],["2012-04-23",1375.0,1462.5,1362.5,1437.5,13.0],["2012-04-24",1462.5,1462.5,1337.5,1400.0,9.0],["2012-04-25",1412.5,1412.5,1275.0,1362.5,18.0],["2012-04-26",1287.5,1375.0,1187.5,1275.0,58.0],["2012-04-27",1275.0,1450.0,1225.0,1425.0,35.0],["2012-04-30",1275.0,1362.5,1275.0,1362.5,6.0],["2012-05-01",1312.5,1362.5,1225.0,1350.0,59.0],["2012-05-02",1325.0,1325.0,1162.5,1275.0,21.0],["2012-05-03",1187.5,1237.5,1150.0,1225.0,74.0],["2012-05-04",1162.5,1225.0,1150.0,1187.5,18.0],["2012-05-07",1062.5,1187.5,1062.5,1187.5,31.0],["2012-05-08",1175.0,1200.0,1100.0,1187.5,31.0],["2012-05-09",1150.0,1150.0,1075.0,1125.0,8.0],["2012-05-10",1125.0,1137.5,1000.0,1100.0,36.0],["2012-05-11",1100.0,1100.0,1012.5,1100.0,21.0],["2012-05-14",1125.0,1125.0,1062.5,1125.0,3.0],["2012-05-15",1062.5,1112.5,1062.5,1100.0,5.0],["2012-05-16",1062.5,1112.5,750.0,800.0,198.0],["2012-05-17",700.0,800.0,562.5,562.5,288.0],["2012-05-18",562.5,687.5,562.5,675.0,52.0],["2012-05-21",675.0,675.0,625.0,675.0,23.0],["2012-05-22",625.0,700.0,625.0,700.0,58.0],["2012-05-23",700.0,812.5,625.0,762.5,66.0],["2012-05-24",700.0,812.5,700.0,812.5,62.0],["2012-05-25",812.5,962.5,812.5,962.5,64.0],["2012-05-29",1125.0,1125.0,1037.5,1100.0,100.0],["2012-05-30",1100.0,1150.0,1025.0,1150.0,28.0],["2012-05-31",1062.5,1225.0,1062.5,1225.0,45.0],["2012-06-01",1125.0,1125.0,975.0,1100.0,33.0],["2012-06-04",987.5,1100.0,962.5,1000.0,27.0],["2012-06-05",1000.0,1112.5,837.5,975.0,46.0],["2012-06-06",887.5,975.0,887.5,962.5,8.0],["2012-06-07",925.0,975.0,862.5,887.5,36.0],["2012-06-08",862.5,887.5,862.5,887.5,1.0],["2012-06-11",862.5,950.0,825.0,937.5,23.0],["2012-06-12",937.5,937.5,875.0,937.5,2.0],["2012-06-13",875.0,937.5,812.5,937.5,10.0],["2012-06-14",875.0,950.0,875.0,950.0,4.0],["2012-06-15",825.0,925.0,825.0,925.0,6.0],["2012-06-18",850.0,912.5,850.0,850.0,12.0],["2012-06-19",812.5,875.0,812.5,850.0,9.0],["2012-06-20",850.0,850.0,850.0,850.0,13.0],["2012-06-21",912.5,912.5,825.0,875.0,6.0],["2012-06-22",812.5,837.5,775.0,837.5,23.0],["2012-06-25",837.5,837.5,775.0,812.5,24.0],["2012-06-26",787.5,975.0,787.5,875.0,55.0],["2012-06-27",812.5,875.0,812.5,875.0,20.0],["2012-06-28",875.0,900.0,812.5,837.5,45.0],["2012-06-29",812.5,837.5,687.5,812.5,196.0],["2012-07-02",737.5,812.5,737.5,812.5,3.0],["2012-07-03",737.5,812.5,737.5,812.5,1.0],["2012-07-05",750.0,812.5,737.5,812.5,3.0],["2012-07-06",762.5,762.5,750.0,750.0,17.0],["2012-07-09",762.5,762.5,737.5,750.0,2.0],["2012-07-10",762.5,762.5,700.0,700.0,41.0],["2012-07-11",687.5,762.5,687.5,750.0,65.0],["2012-07-12",700.0,700.0,700.0,700.0,0.0],["2012-07-13",700.0,712.5,700.0,700.0,14.0],["2012-07-16",712.5,712.5,650.0,650.0,4.0],["2012-07-17",650.0,700.0,650.0,700.0,29.0],["2012-07-18",650.0,662.5,537.5,562.5,118.0],["2012-07-19",600.0,612.5,537.5,575.0,51.0],["2012-07-20",575.0,575.0,400.0,425.0,179.0],["2012-07-23",425.0,425.0,387.5,400.0,73.0],["2012-07-24",375.0,462.5,287.5,462.5,94.0],["2012-07-25",462.5,612.5,412.5,612.5,66.0],["2012-07-26",637.5,800.0,637.5,775.0,18.0],["2012-07-27",637.5,775.0,637.5,775.0,9.0],["2012-07-30",725.0,725.0,637.5,700.0,18.0],["2012-07-31",700.0,925.0,687.5,912.5,26.0],["2012-08-01",750.0,912.5,750.0,912.5,13.0],["2012-08-02",912.5,912.5,725.0,850.0,2.0],["2012-08-03",687.5,875.0,687.5,875.0,1.0],["2012-08-06",687.5,687.5,537.5,612.5,72.0],["2012-08-07",612.5,625.0,550.0,587.5,82.0],["2012-08-08",537.5,612.5,512.5,612.5,26.0],["2012-08-09",525.0,612.5,512.5,612.5,5.0],["2012-08-10",612.5,625.0,562.5,625.0,10.0],["2012-08-13",575.0,575.0,562.5,575.0,10.0],["2012-08-14",512.5,612.5,512.5,612.5,16.0],["2012-08-15",612.5,612.5,562.5,612.5,3.0],["2012-08-16",562.5,575.0,562.5,562.5,21.0],["2012-08-17",612.5,625.0,525.0,587.5,13.0],["2012-08-20",575.0,625.0,525.0,625.0,16.0],["2012-08-21",625.0,625.0,512.5,612.5,21.0],["2012-08-22",587.5,587.5,562.5,562.5,4.0],["2012-08-23",562.5,625.0,550.0,587.5,35.0],["2012-08-24",625.0,800.0,575.0,800.0,65.0],["2012-08-27",812.5,812.5,662.5,762.5,11.0],["2012-08-28",762.5,762.5,750.0,750.0,1.0],["2012-08-29",750.0,750.0,750.0,750.0,1.0],["2012-08-30",637.5,737.5,637.5,737.5,1.0],["2012-08-31",737.5,825.0,737.5,825.0,27.0],["2012-09-04",650.0,825.0,650.0,737.5,10.0],["2012-09-05",650.0,825.0,650.0,712.5,32.0],["2012-09-06",650.0,712.5,650.0,662.5,1.0],["2012-09-07",712.5,712.5,662.5,712.5,3.0],["2012-09-10",662.5,712.5,650.0,662.5,8.0],["2012-09-11",662.5,712.5,662.5,662.5,5.0],["2012-09-12",662.5,825.0,650.0,825.0,37.0],["2012-09-13",825.0,825.0,650.0,750.0,7.0],["2012-09-14",687.5,712.5,650.0,650.0,24.0],["2012-09-17",637.5,637.5,562.5,637.5,37.0],["2012-09-18",562.5,637.5,512.5,537.5,149.0],["2012-09-19",512.5,562.5,512.5,550.0,14.0],["2012-09-20",550.0,562.5,550.0,562.5,8.0],["2012-09-21",512.5,562.5,512.5,562.5,2.0],["2012-09-24",562.5,575.0,525.0,575.0,6.0],["2012-09-25",562.5,562.5,500.0,562.5,44.0],["2012-09-26",562.5,562.5,500.0,562.5,6.0],["2012-09-27",562.5,575.0,562.5,575.0,78.0],["2012-09-28",525.0,562.5,525.0,562.5,0.0],["2012-10-01",562.5,562.5,562.5,562.5,1.0],["2012-10-02",525.0,562.5,525.0,562.5,3.0],["2012-10-03",525.0,525.0,525.0,525.0,5.0],["2012-10-04",525.0,575.0,475.0,525.0,27.0],["2012-10-05",512.5,512.5,475.0,475.0,11.0],["2012-10-08",500.0,500.0,487.5,487.5,11.0],["2012-10-09",475.0,562.5,475.0,525.0,9.0],["2012-10-10",512.5,512.5,475.0,500.0,7.0],["2012-10-11",500.0,500.0,437.5,487.5,36.0],["2012-10-12",425.0,500.0,425.0,500.0,48.0],["2012-10-15",475.0,500.0,475.0,475.0,28.0],["2012-10-16",437.5,475.0,425.0,450.0,45.0],["2012-10-17",437.5,450.0,375.0,375.0,105.0],["2012-10-18",287.5,400.0,287.5,362.5,83.0],["2012-10-19",362.5,362.5,300.0,312.5,78.0],["2012-10-22",325.0,350.0,300.0,337.5,51.0],["2012-10-23",337.5,337.5,337.5,337.5,22.0],["2012-10-24",437.5,437.5,325.0,325.0,2.0],["2012-10-25",337.5,500.0,337.5,450.0,500.0],["2012-10-26",450.0,475.0,425.0,475.0,112.0],["2012-10-31",575.0,575.0,437.5,437.5,85.0],["2012-11-01",475.0,475.0,437.5,437.5,19.0],["2012-11-02",437.5,437.5,412.5,412.5,9.0],["2012-11-05",437.5,437.5,387.5,387.5,3.0],["2012-11-06",437.5,437.5,387.5,437.5,32.0],["2012-11-07",375.0,412.5,375.0,387.5,39.0],["2012-11-08",375.0,375.0,375.0,375.0,54.0],["2012-11-09",375.0,375.0,375.0,375.0,47.0],["2012-11-12",375.0,375.0,325.0,337.5,57.0],["2012-11-13",337.5,337.5,325.0,337.5,29.0],["2012-11-14",325.0,325.0,287.5,325.0,115.0],["2012-11-15",312.5,312.5,300.0,312.5,67.0],["2012-11-16",312.5,312.5,287.5,312.5,60.0],["2012-11-19",337.5,337.5,287.5,312.5,40.0],["2012-11-20",300.0,312.5,300.0,300.0,31.0],["2012-11-21",300.0,312.5,300.0,312.5,4.0],["2012-11-23",312.5,312.5,312.5,312.5,64.0],["2012-11-26",312.5,325.0,287.5,325.0,77.0],["2012-11-27",312.5,462.5,312.5,462.5,25.0],["2012-11-28",437.5,462.5,425.0,437.5,86.0],["2012-11-29",437.5,437.5,375.0,387.5,80.0],["2012-11-30",375.0,400.0,375.0,400.0,15.0],["2012-12-03",400.0,400.0,375.0,375.0,20.0],["2012-12-04",375.0,375.0,325.0,337.5,17.0],["2012-12-05",312.5,337.5,300.0,325.0,164.0],["2012-12-06",325.0,375.0,325.0,325.0,108.0],["2012-12-07",325.0,337.5,287.5,337.5,100.0],["2012-12-10",337.5,337.5,300.0,300.0,80.0],["2012-12-11",300.0,312.5,287.5,287.5,63.0],["2012-12-12",287.5,312.5,287.5,312.5,162.0],["2012-12-13",300.0,312.5,300.0,300.0,52.0],["2012-12-14",300.0,325.0,287.5,287.5,60.0],["2012-12-17",287.5,312.5,287.5,300.0,18.0],["2012-12-18",287.5,312.5,287.5,300.0,40.0],["2012-12-19",312.5,312.5,275.0,287.5,143.0],["2012-12-20",275.0,312.5,275.0,287.5,60.0],["2012-12-21",287.5,350.0,287.5,312.5,128.0],["2012-12-24",312.5,312.5,262.5,275.0,74.0],["2012-12-26",275.0,312.5,262.5,312.5,555.0],["2012-12-27",275.0,350.0,275.0,300.0,87.0],["2012-12-28",312.5,312.5,300.0,312.5,32.0],["2012-12-31",300.0,312.5,275.0,300.0,109.0],["2013-01-02",312.5,337.5,287.5,337.5,20.0],["2013-01-03",287.5,325.0,287.5,325.0,166.0],["2013-01-04",325.0,325.0,300.0,312.5,94.0],["2013-01-07",300.0,312.5,300.0,312.5,38.0],["2013-01-08",300.0,312.5,300.0,312.5,18.0],["2013-01-09",300.0,312.5,300.0,312.5,8.0],["2013-01-10",312.5,350.0,300.0,350.0,8.0],["2013-01-11",350.0,350.0,287.5,337.5,66.0],["2013-01-14",337.5,350.0,312.5,350.0,8.0],["2013-01-15",312.5,350.0,312.5,350.0,10.0],["2013-01-16",325.0,350.0,325.0,350.0,5.0],["2013-01-17",350.0,350.0,350.0,350.0,0.0],["2013-01-18",350.0,425.0,350.0,425.0,31.0],["2013-01-22",425.0,475.0,375.0,475.0,55.0],["2013-01-23",437.5,475.0,412.5,475.0,14.0],["2013-01-24",475.0,475.0,412.5,475.0,11.0],["2013-01-25",400.0,450.0,387.5,450.0,6.0],["2013-01-28",450.0,450.0,387.5,450.0,31.0],["2013-01-29",462.5,525.0,462.5,512.5,23.0],["2013-01-30",500.0,587.5,475.0,587.5,48.0],["2013-01-31",550.0,612.5,550.0,612.5,5.0],["2013-02-01",575.0,612.5,512.5,600.0,17.0],["2013-02-04",600.0,600.0,537.5,550.0,21.0],["2013-02-05",550.0,587.5,537.5,587.5,11.0],["2013-02-06",600.0,612.5,525.0,612.5,22.0],["2013-02-07",612.5,637.5,525.0,637.5,10.0],["2013-02-08",625.0,625.0,587.5,625.0,28.0],["2013-02-11",625.0,637.5,587.5,625.0,17.0],["2013-02-12",562.5,637.5,562.5,637.5,1.0],["2013-02-13",562.5,687.5,562.5,687.5,13.0],["2013-02-14",687.5,700.0,637.5,687.5,20.0],["2013-02-15",687.5,687.5,512.5,612.5,74.0],["2013-02-19",562.5,625.0,562.5,625.0,2.0],["2013-02-20",625.0,625.0,562.5,625.0,1.0],["2013-02-21",612.5,612.5,612.5,612.5,5.0],["2013-02-22",587.5,612.5,562.5,612.5,15.0],["2013-02-25",537.5,625.0,537.5,625.0,3.0],["2013-02-26",562.5,562.5,562.5,562.5,5.0],["2013-02-27",625.0,637.5,625.0,625.0,19.0],["2013-02-28",612.5,612.5,612.5,612.5,3.0],["2013-03-01",612.5,612.5,612.5,612.5,0.0],["2013-03-04",612.5,612.5,612.5,612.5,0.0],["2013-03-05",587.5,612.5,587.5,612.5,5.0],["2013-03-06",612.5,612.5,562.5,562.5,1.0],["2013-03-07",562.5,612.5,562.5,612.5,15.0],["2013-03-08",575.0,612.5,575.0,575.0,12.0],["2013-03-11",612.5,675.0,612.5,650.0,4.0],["2013-03-12",625.0,750.0,625.0,750.0,26.0],["2013-03-13",650.0,725.0,650.0,725.0,15.0],["2013-03-14",687.5,725.0,687.5,700.0,19.0],["2013-03-15",1000.0,1000.0,712.5,750.0,23.0],["2013-03-18",750.0,750.0,687.5,750.0,6.0],["2013-03-19",662.5,750.0,662.5,750.0,4.0],["2013-03-20",812.5,812.5,700.0,750.0,90.0],["2013-03-21",787.5,787.5,687.5,687.5,17.0],["2013-03-22",687.5,712.5,662.5,662.5,19.0],["2013-03-25",662.5,662.5,625.0,625.0,64.0],["2013-03-26",525.0,587.5,525.0,562.5,44.0],["2013-03-27",537.5,562.5,525.0,550.0,10.0],["2013-03-28",525.0,612.5,512.5,612.5,98.0],["2013-04-01",612.5,637.5,600.0,637.5,7.0],["2013-04-02",562.5,637.5,537.5,550.0,35.0],["2013-04-03",550.0,637.5,537.5,637.5,16.0],["2013-04-04",637.5,687.5,600.0,637.5,12.0],["2013-04-05",612.5,625.0,612.5,625.0,11.0],["2013-04-08",612.5,625.0,550.0,600.0,12.0],["2013-04-09",562.5,575.0,537.5,575.0,38.0],["2013-04-10",537.5,575.0,537.5,575.0,2.0],["2013-04-11",537.5,562.5,525.0,562.5,48.0],["2013-04-12",525.0,562.5,525.0,562.5,26.0],["2013-04-15",512.5,550.0,512.5,550.0,22.0],["2013-04-16",512.5,550.0,512.5,550.0,1.0],["2013-04-17",550.0,550.0,512.5,550.0,5.0],["2013-04-18",537.5,537.5,525.0,537.5,53.0],["2013-04-19",512.5,512.5,500.0,500.0,28.0],["2013-04-22",500.0,500.0,450.0,487.5,82.0],["2013-04-23",500.0,500.0,450.0,487.5,20.0],["2013-04-24",462.5,487.5,462.5,487.5,8.0],["2013-04-25",450.0,487.5,450.0,487.5,6.0],["2013-04-26",462.5,500.0,450.0,475.0,26.0],["2013-04-29",475.0,525.0,462.5,525.0,70.0],["2013-04-30",525.0,625.0,525.0,625.0,39.0],["2013-05-01",612.5,612.5,550.0,600.0,28.0],["2013-05-02",587.5,600.0,575.0,600.0,9.0],["2013-05-03",600.0,600.0,537.5,575.0,33.0],["2013-05-06",575.0,575.0,575.0,575.0,0.0],["2013-05-07",512.5,575.0,512.5,575.0,2.0],["2013-05-08",575.0,575.0,575.0,575.0,2.0],["2013-05-09",575.0,575.0,562.5,562.5,9.0],["2013-05-10",575.0,575.0,575.0,575.0,1.0],["2013-05-13",537.5,575.0,537.5,575.0,9.0],["2013-05-14",575.0,575.0,550.0,575.0,36.0],["2013-05-15",575.0,575.0,550.0,562.5,5.0],["2013-05-16",512.5,587.5,512.5,587.5,54.0],["2013-05-17",587.5,650.0,562.5,650.0,32.0],["2013-05-20",525.0,650.0,525.0,650.0,8.0],["2013-05-21",637.5,650.0,562.5,562.5,19.0],["2013-05-22",575.0,625.0,537.5,625.0,144.0],["2013-05-23",625.0,650.0,562.5,650.0,21.0],["2013-05-24",650.0,687.5,600.0,662.5,7.0],["2013-05-28",575.0,662.5,575.0,662.5,0.0],["2013-05-29",575.0,575.0,575.0,575.0,1.0],["2013-05-30",575.0,625.0,575.0,625.0,9.0],["2013-05-31",625.0,687.5,625.0,625.0,20.0],["2013-06-03",625.0,625.0,587.5,612.5,17.0],["2013-06-04",625.0,675.0,600.0,675.0,15.0],["2013-06-05",600.0,650.0,600.0,650.0,8.0],["2013-06-06",662.5,675.0,662.5,675.0,18.0],["2013-06-07",575.0,662.5,550.0,650.0,28.0],["2013-06-10",637.5,700.0,587.5,662.5,83.0],["2013-06-11",662.5,662.5,550.0,662.5,12.0],["2013-06-12",662.5,662.5,637.5,637.5,2.0],["2013-06-13",637.5,662.5,562.5,587.5,20.0],["2013-06-14",587.5,625.0,575.0,625.0,13.0],["2013-06-17",575.0,625.0,575.0,625.0,33.0],["2013-06-18",575.0,625.0,575.0,625.0,34.0],["2013-06-19",625.0,625.0,625.0,625.0,33.0],["2013-06-20",625.0,625.0,525.0,600.0,34.0],["2013-06-21",550.0,600.0,550.0,600.0,0.0],["2013-06-24",550.0,550.0,537.5,537.5,7.0],["2013-06-25",550.0,612.5,550.0,600.0,25.0],["2013-06-26",612.5,612.5,537.5,600.0,15.0],["2013-06-27",600.0,600.0,537.5,600.0,1.0],["2013-06-28",600.0,600.0,600.0,600.0,0.0],["2013-07-01",600.0,600.0,600.0,600.0,3.0],["2013-07-02",587.5,625.0,587.5,625.0,25.0],["2013-07-03",637.5,637.5,550.0,550.0,24.0],["2013-07-05",525.0,637.5,525.0,625.0,8.0],["2013-07-08",537.5,625.0,525.0,625.0,38.0],["2013-07-09",537.5,562.5,537.5,562.5,16.0],["2013-07-10",562.5,562.5,562.5,562.5,9.0],["2013-07-11",537.5,537.5,537.5,537.5,11.0],["2013-07-12",525.0,562.5,525.0,562.5,10.0],["2013-07-15",562.5,562.5,512.5,562.5,8.0],["2013-07-16",512.5,512.5,512.5,512.5,23.0],["2013-07-17",500.0,537.5,475.0,537.5,59.0],["2013-07-18",562.5,587.5,500.0,550.0,35.0],["2013-07-19",500.0,525.0,487.5,525.0,32.0],["2013-07-22",500.0,500.0,487.5,500.0,9.0],["2013-07-23",500.0,500.0,487.5,500.0,14.0],["2013-07-24",500.0,500.0,475.0,475.0,11.0],["2013-07-25",475.0,575.0,475.0,575.0,0.0],["2013-07-26",575.0,575.0,487.5,500.0,6.0],["2013-07-29",487.5,487.5,475.0,475.0,7.0],["2013-07-30",475.0,500.0,462.5,462.5,23.0],["2013-07-31",375.0,537.5,375.0,500.0,16.0],["2013-08-01",500.0,550.0,437.5,537.5,25.0],["2013-08-02",537.5,537.5,537.5,537.5,16.0],["2013-08-05",562.5,575.0,487.5,575.0,2.0],["2013-08-06",575.0,575.0,575.0,575.0,0.0],["2013-08-07",562.5,562.5,475.0,525.0,22.0],["2013-08-08",500.0,537.5,450.0,537.5,27.0],["2013-08-09",537.5,550.0,462.5,550.0,10.0],["2013-08-12",462.5,550.0,450.0,525.0,3.0],["2013-08-13",525.0,525.0,450.0,512.5,3.0],["2013-08-14",512.5,512.5,450.0,512.5,9.0],["2013-08-15",450.0,487.5,400.0,487.5,32.0],["2013-08-16",487.5,487.5,462.5,462.5,23.0],["2013-08-19",412.5,450.0,412.5,450.0,2.0],["2013-08-20",450.0,450.0,412.5,412.5,2.0],["2013-08-21",425.0,425.0,425.0,425.0,3.0],["2013-08-22",425.0,425.0,425.0,425.0,3.0],["2013-08-23",425.0,425.0,375.0,412.5,20.0],["2013-08-26",412.5,437.5,375.0,412.5,104.0],["2013-08-27",450.0,450.0,400.0,425.0,5.0],["2013-08-28",400.0,425.0,400.0,425.0,10.0],["2013-08-29",425.0,425.0,412.5,425.0,17.0],["2013-08-30",400.0,400.0,400.0,400.0,0.0],["2013-09-03",425.0,450.0,425.0,450.0,24.0],["2013-09-04",450.0,462.5,425.0,462.5,45.0],["2013-09-05",462.5,487.5,437.5,487.5,19.0],["2013-09-06",462.5,500.0,462.5,500.0,39.0],["2013-09-09",475.0,512.5,412.5,462.5,21.0],["2013-09-10",450.0,475.0,412.5,475.0,50.0],["2013-09-11",437.5,462.5,437.5,462.5,10.0],["2013-09-12",400.0,475.0,400.0,475.0,57.0],["2013-09-13",462.5,462.5,412.5,450.0,91.0],["2013-09-16",462.5,475.0,412.5,412.5,72.0],["2013-09-17",500.0,500.0,425.0,437.5,20.0],["2013-09-18",412.5,500.0,412.5,500.0,5.0],["2013-09-19",475.0,525.0,475.0,512.5,74.0],["2013-09-20",500.0,550.0,487.5,512.5,86.0],["2013-09-23",500.0,587.5,462.5,487.5,97.0],["2013-09-24",587.5,587.5,437.5,500.0,73.0],["2013-09-25",500.0,500.0,425.0,475.0,29.0],["2013-09-26",450.0,562.5,425.0,562.5,64.0],["2013-09-27",575.0,575.0,450.0,450.0,21.0],["2013-09-30",487.5,562.5,462.5,562.5,30.0],["2013-10-01",500.0,537.5,487.5,525.0,30.0],["2013-10-02",487.5,487.5,437.5,450.0,32.0],["2013-10-03",450.0,500.0,450.0,487.5,21.0],["2013-10-04",462.5,500.0,462.5,500.0,18.0],["2013-10-07",500.0,500.0,412.5,475.0,81.0],["2013-10-08",475.0,500.0,437.5,487.5,3.0],["2013-10-09",450.0,487.5,450.0,450.0,2.0],["2013-10-10",450.0,500.0,425.0,487.5,25.0],["2013-10-11",425.0,500.0,425.0,487.5,68.0],["2013-10-14",487.5,525.0,475.0,487.5,32.0],["2013-10-15",487.5,487.5,475.0,475.0,9.0],["2013-10-16",437.5,487.5,437.5,487.5,28.0],["2013-10-17",487.5,487.5,425.0,475.0,40.0],["2013-10-18",475.0,475.0,425.0,437.5,35.0],["2013-10-21",425.0,462.5,425.0,425.0,14.0],["2013-10-22",425.0,475.0,412.5,437.5,62.0],["2013-10-23",437.5,437.5,412.5,425.0,41.0],["2013-10-24",412.5,425.0,400.0,425.0,46.0],["2013-10-25",425.0,425.0,400.0,412.5,5.0],["2013-10-28",400.0,412.5,400.0,412.5,10.0],["2013-10-29",412.5,437.5,387.5,437.5,52.0],["2013-10-30",400.0,437.5,400.0,437.5,1.0],["2013-10-31",400.0,400.0,375.0,400.0,31.0],["2013-11-01",400.0,425.0,375.0,425.0,50.0],["2013-11-04",387.5,425.0,387.5,412.5,23.0],["2013-11-05",400.0,425.0,400.0,425.0,51.0],["2013-11-06",387.5,412.5,375.0,412.5,63.0],["2013-11-07",375.0,400.0,375.0,400.0,7.0],["2013-11-08",375.0,412.5,375.0,412.5,69.0],["2013-11-11",412.5,412.5,387.5,412.5,2.0],["2013-11-12",400.0,400.0,375.0,400.0,15.0],["2013-11-13",400.0,400.0,375.0,400.0,29.0],["2013-11-14",400.0,400.0,375.0,400.0,12.0],["2013-11-15",400.0,400.0,362.5,375.0,47.0],["2013-11-18",350.0,400.0,350.0,400.0,52.0],["2013-11-19",375.0,400.0,362.5,375.0,5.0],["2013-11-20",375.0,375.0,350.0,375.0,28.0],["2013-11-21",375.0,375.0,350.0,375.0,10.0],["2013-11-22",362.5,375.0,350.0,375.0,176.0],["2013-11-25",362.5,375.0,337.5,375.0,34.0],["2013-11-26",350.0,375.0,312.5,375.0,49.0],["2013-11-27",325.0,362.5,325.0,362.5,37.0],["2013-11-29",362.5,375.0,362.5,375.0,40.0],["2013-12-02",375.0,375.0,325.0,375.0,16.0],["2013-12-03",325.0,350.0,312.5,337.5,66.0],["2013-12-04",312.5,337.5,312.5,337.5,12.0],["2013-12-05",337.5,337.5,312.5,337.5,83.0],["2013-12-06",312.5,325.0,312.5,325.0,11.0],["2013-12-09",325.0,362.5,325.0,362.5,53.0],["2013-12-10",325.0,362.5,312.5,350.0,73.0],["2013-12-11",325.0,350.0,325.0,325.0,21.0],["2013-12-12",325.0,362.5,325.0,362.5,80.0],["2013-12-13",337.5,337.5,337.5,337.5,22.0],["2013-12-16",350.0,350.0,325.0,350.0,17.0],["2013-12-17",325.0,350.0,300.0,337.5,95.0],["2013-12-18",312.5,337.5,312.5,337.5,21.0],["2013-12-19",312.5,337.5,300.0,337.5,16.0],["2013-12-20",325.0,325.0,300.0,312.5,18.0],["2013-12-23",312.5,325.0,287.5,325.0,63.0],["2013-12-24",287.5,312.5,262.5,300.0,70.0],["2013-12-26",300.0,300.0,287.5,287.5,19.0],["2013-12-27",287.5,325.0,275.0,325.0,37.0],["2013-12-30",287.5,325.0,287.5,312.5,57.0],["2013-12-31",287.5,312.5,287.5,312.5,96.0],["2014-01-02",300.0,312.5,300.0,312.5,2.0],["2014-01-03",312.5,325.0,287.5,325.0,11.0],["2014-01-06",325.0,337.5,325.0,337.5,6.0],["2014-01-07",337.5,400.0,337.5,387.5,95.0],["2014-01-08",400.0,412.5,337.5,375.0,35.0],["2014-01-09",375.0,375.0,312.5,375.0,85.0],["2014-01-10",362.5,375.0,312.5,350.0,11.0],["2014-01-13",375.0,375.0,350.0,350.0,31.0],["2014-01-14",337.5,375.0,337.5,375.0,17.0],["2014-01-15",375.0,375.0,337.5,362.5,8.0],["2014-01-16",362.5,362.5,337.5,362.5,8.0],["2014-01-17",337.5,387.5,337.5,387.5,4.0],["2014-01-21",387.5,475.0,362.5,437.5,83.0],["2014-01-22",450.0,475.0,425.0,462.5,63.0],["2014-01-23",462.5,487.5,462.5,475.0,32.0],["2014-01-24",475.0,512.5,475.0,475.0,89.0],["2014-01-27",487.5,487.5,412.5,475.0,9.0],["2014-01-28",437.5,475.0,412.5,475.0,12.0],["2014-01-29",475.0,487.5,475.0,475.0,13.0],["2014-01-30",475.0,475.0,412.5,450.0,10.0],["2014-01-31",425.0,487.5,425.0,450.0,18.0],["2014-02-03",425.0,425.0,387.5,412.5,39.0],["2014-02-04",387.5,400.0,387.5,400.0,17.0],["2014-02-05",387.5,387.5,387.5,387.5,4.0],["2014-02-06",375.0,412.5,375.0,412.5,20.0],["2014-02-07",412.5,437.5,375.0,412.5,29.0],["2014-02-10",425.0,425.0,387.5,425.0,15.0],["2014-02-11",425.0,425.0,375.0,400.0,23.0],["2014-02-12",375.0,400.0,375.0,387.5,17.0],["2014-02-13",387.5,412.5,375.0,412.5,28.0],["2014-02-14",375.0,412.5,375.0,412.5,7.0],["2014-02-18",412.5,487.5,412.5,475.0,24.0],["2014-02-19",475.0,475.0,387.5,412.5,54.0],["2014-02-20",412.5,475.0,412.5,462.5,45.0],["2014-02-21",462.5,462.5,425.0,450.0,11.0],["2014-02-24",450.0,487.5,425.0,487.5,116.0],["2014-02-25",475.0,475.0,450.0,475.0,6.0],["2014-02-26",462.5,487.5,462.5,487.5,30.0],["2014-02-27",487.5,487.5,487.5,487.5,1.0],["2014-02-28",462.5,487.5,462.5,487.5,16.0],["2014-03-03",462.5,487.5,450.0,462.5,19.0],["2014-03-04",475.0,475.0,475.0,475.0,0.0],["2014-03-05",450.0,487.5,450.0,475.0,21.0],["2014-03-06",487.5,487.5,462.5,487.5,31.0],["2014-03-07",462.5,487.5,462.5,462.5,1.0],["2014-03-10",462.5,462.5,462.5,462.5,32.0],["2014-03-11",462.5,637.5,462.5,550.0,402.0],["2014-03-12",550.0,562.5,512.5,550.0,64.0],["2014-03-13",525.0,600.0,525.0,525.0,48.0],["2014-03-14",512.5,562.5,512.5,550.0,22.0],["2014-03-17",550.0,600.0,512.5,587.5,16.0],["2014-03-18",587.5,612.5,550.0,612.5,73.0],["2014-03-19",612.5,612.5,562.5,600.0,28.0],["2014-03-20",600.0,637.5,600.0,625.0,50.0],["2014-03-21",650.0,737.5,625.0,737.5,134.0],["2014-03-24",750.0,750.0,650.0,700.0,68.0],["2014-03-25",600.0,725.0,600.0,725.0,39.0],["2014-03-26",737.5,737.5,662.5,712.5,58.0],["2014-03-27",662.5,712.5,625.0,650.0,35.0],["2014-03-28",712.5,712.5,625.0,650.0,27.0],["2014-03-31",650.0,687.5,625.0,687.5,29.0],["2014-04-01",687.5,712.5,637.5,675.0,46.0],["2014-04-02",637.5,662.5,600.0,650.0,7.0],["2014-04-03",600.0,650.0,587.5,650.0,12.0],["2014-04-04",650.0,650.0,562.5,637.5,18.0],["2014-04-07",637.5,637.5,562.5,625.0,11.0],["2014-04-08",612.5,637.5,587.5,625.0,26.0],["2014-04-09",612.5,625.0,587.5,625.0,15.0],["2014-04-10",587.5,637.5,575.0,637.5,28.0],["2014-04-11",575.0,600.0,562.5,600.0,40.0],["2014-04-14",537.5,600.0,500.0,575.0,34.0],["2014-04-15",575.0,575.0,575.0,575.0,10.0],["2014-04-16",537.5,575.0,537.5,575.0,10.0],["2014-04-17",562.5,575.0,562.5,562.5,5.0],["2014-04-21",575.0,575.0,575.0,575.0,2.0],["2014-04-22",562.5,562.5,500.0,562.5,14.0],["2014-04-23",562.5,562.5,550.0,550.0,4.0],["2014-04-24",612.5,650.0,537.5,650.0,18.0],["2014-04-25",650.0,650.0,575.0,600.0,10.0],["2014-04-28",600.0,650.0,562.5,650.0,22.0],["2014-04-29",637.5,637.5,575.0,612.5,12.0],["2014-04-30",587.5,625.0,525.0,587.5,69.0],["2014-05-01",587.5,625.0,562.5,625.0,16.0],["2014-05-02",625.0,625.0,575.0,612.5,11.0],["2014-05-05",562.5,625.0,562.5,587.5,19.0],["2014-05-06",625.0,625.0,525.0,562.5,4.0],["2014-05-07",562.5,562.5,537.5,562.5,4.0],["2014-05-08",562.5,562.5,525.0,550.0,6.0],["2014-05-09",550.0,550.0,525.0,550.0,1.0],["2014-05-12",525.0,600.0,525.0,600.0,25.0],["2014-05-13",562.5,650.0,562.5,625.0,51.0],["2014-05-14",612.5,637.5,587.5,637.5,140.0],["2014-05-15",612.5,612.5,550.0,600.0,72.0],["2014-05-16",600.0,600.0,550.0,550.0,1.0],["2014-05-19",562.5,587.5,550.0,550.0,15.0],["2014-05-20",550.0,562.5,512.5,562.5,40.0],["2014-05-21",562.5,587.5,537.5,587.5,14.0],["2014-05-22",537.5,587.5,500.0,587.5,25.0],["2014-05-23",525.0,587.5,525.0,587.5,4.0],["2014-05-27",525.0,575.0,525.0,575.0,3.0],["2014-05-28",525.0,575.0,525.0,575.0,2.0],["2014-05-29",575.0,575.0,575.0,575.0,0.0],["2014-05-30",525.0,537.5,475.0,537.5,32.0],["2014-06-02",537.5,575.0,500.0,575.0,1.0],["2014-06-03",487.5,575.0,450.0,512.5,23.0],["2014-06-04",462.5,462.5,412.5,425.0,258.0],["2014-06-05",425.0,425.0,400.0,425.0,28.0],["2014-06-06",425.0,437.5,412.5,437.5,38.0],["2014-06-09",400.0,425.0,400.0,425.0,6.0],["2014-06-10",425.0,425.0,400.0,400.0,11.0],["2014-06-11",437.5,437.5,400.0,400.0,1.0],["2014-06-12",400.0,400.0,400.0,400.0,22.0],["2014-06-13",400.0,412.5,400.0,412.5,5.0],["2014-06-16",400.0,412.5,400.0,400.0,30.0],["2014-06-17",400.0,400.0,400.0,400.0,10.0],["2014-06-18",400.0,412.5,400.0,412.5,3.0],["2014-06-19",400.0,400.0,400.0,400.0,18.0],["2014-06-20",400.0,400.0,400.0,400.0,98.0],["2014-06-23",387.5,400.0,387.5,400.0,6.0],["2014-06-24",400.0,400.0,400.0,400.0,0.0],["2014-06-25",400.0,400.0,362.5,387.5,27.0],["2014-06-26",375.0,375.0,337.5,350.0,90.0],["2014-06-27",350.0,375.0,350.0,375.0,150.0],["2014-06-30",350.0,375.0,350.0,375.0,32.0],["2014-07-01",387.5,387.5,375.0,375.0,6.0],["2014-07-02",400.0,400.0,350.0,375.0,37.0],["2014-07-03",350.0,350.0,350.0,350.0,10.0],["2014-07-07",350.0,362.5,350.0,362.5,35.0],["2014-07-08",362.5,400.0,337.5,337.5,69.0],["2014-07-09",337.5,350.0,337.5,350.0,14.0],["2014-07-10",337.5,350.0,337.5,350.0,3.0],["2014-07-11",325.0,350.0,325.0,337.5,3.0],["2014-07-14",337.5,337.5,312.5,325.0,10.0],["2014-07-15",325.0,337.5,312.5,325.0,68.0],["2014-07-16",337.5,337.5,312.5,325.0,37.0],["2014-07-17",312.5,325.0,300.0,325.0,42.0],["2014-07-18",300.0,300.0,287.5,287.5,38.0],["2014-07-21",287.5,437.5,287.5,337.5,814.0],["2014-07-22",350.0,412.5,350.0,375.0,120.0],["2014-07-23",375.0,375.0,350.0,375.0,44.0],["2014-07-24",375.0,375.0,350.0,375.0,86.0],["2014-07-25",362.5,375.0,362.5,375.0,13.0],["2014-07-28",350.0,362.5,350.0,362.5,8.0],["2014-07-29",337.5,375.0,337.5,350.0,21.0],["2014-07-30",362.5,362.5,312.5,312.5,212.0],["2014-07-31",337.5,337.5,312.5,325.0,24.0],["2014-08-01",312.5,350.0,312.5,325.0,27.0],["2014-08-04",337.5,350.0,325.0,337.5,19.0],["2014-08-05",325.0,337.5,300.0,337.5,44.0],["2014-08-06",337.5,337.5,337.5,337.5,1.0],["2014-08-07",325.0,337.5,325.0,337.5,22.0],["2014-08-08",337.5,337.5,337.5,337.5,32.0],["2014-08-11",337.5,350.0,325.0,350.0,23.0],["2014-08-12",350.0,375.0,325.0,375.0,24.0],["2014-08-13",375.0,400.0,325.0,400.0,28.0],["2014-08-14",412.5,412.5,400.0,412.5,87.0],["2014-08-15",412.5,412.5,387.5,412.5,62.0],["2014-08-18",412.5,437.5,387.5,437.5,3.0],["2014-08-19",412.5,437.5,412.5,437.5,18.0],["2014-08-20",400.0,412.5,375.0,412.5,19.0],["2014-08-21",412.5,412.5,375.0,412.5,22.0],["2014-08-22",375.0,437.5,375.0,437.5,2.0],["2014-08-25",375.0,437.5,375.0,437.5,17.0],["2014-08-26",437.5,437.5,375.0,387.5,19.0],["2014-08-27",375.0,412.5,375.0,375.0,2.0],["2014-08-28",412.5,412.5,400.0,400.0,1.0],["2014-08-29",412.5,412.5,375.0,412.5,5.0],["2014-09-02",375.0,412.5,375.0,412.5,39.0],["2014-09-03",375.0,375.0,375.0,375.0,2.0],["2014-09-04",400.0,412.5,375.0,412.5,9.0],["2014-09-05",412.5,412.5,375.0,412.5,35.0],["2014-09-08",362.5,412.5,362.5,412.5,17.0],["2014-09-09",362.5,412.5,362.5,400.0,14.0],["2014-09-10",375.0,400.0,375.0,400.0,2.0],["2014-09-11",400.0,400.0,375.0,387.5,3.0],["2014-09-12",387.5,387.5,387.5,387.5,4.0],["2014-09-15",387.5,387.5,387.5,387.5,0.0],["2014-09-16",362.5,387.5,362.5,387.5,20.0],["2014-09-17",350.0,387.5,350.0,387.5,8.0],["2014-09-18",337.5,337.5,300.0,325.0,95.0],["2014-09-19",325.0,337.5,300.0,337.5,11.0],["2014-09-22",337.5,337.5,300.0,337.5,3.0],["2014-09-23",300.0,375.0,300.0,375.0,9.0],["2014-09-24",375.0,412.5,325.0,387.5,65.0],["2014-09-25",375.0,387.5,337.5,387.5,17.0],["2014-09-26",387.5,387.5,387.5,387.5,0.0],["2014-09-29",387.5,412.5,337.5,375.0,15.0],["2014-09-30",350.0,375.0,350.0,350.0,32.0],["2014-10-01",337.5,337.5,337.5,337.5,25.0],["2014-10-02",337.5,337.5,325.0,337.5,4.0],["2014-10-03",337.5,337.5,337.5,337.5,9.0],["2014-10-06",325.0,337.5,325.0,325.0,5.0],["2014-10-07",325.0,337.5,325.0,325.0,17.0],["2014-10-08",312.5,325.0,312.5,325.0,32.0],["2014-10-09",312.5,312.5,300.0,300.0,25.0],["2014-10-10",275.0,300.0,275.0,300.0,39.0],["2014-10-13",275.0,287.5,275.0,287.5,1.0],["2014-10-14",287.5,287.5,275.0,275.0,18.0],["2014-10-15",262.5,275.0,262.5,275.0,37.0],["2014-10-16",262.5,300.0,225.0,287.5,92.0],["2014-10-17",225.0,275.0,225.0,275.0,15.0],["2014-10-20",275.0,275.0,237.5,250.0,63.0],["2014-10-21",250.0,275.0,237.5,275.0,6.0],["2014-10-22",275.0,300.0,250.0,300.0,32.0],["2014-10-23",250.0,287.5,237.5,275.0,117.0],["2014-10-24",250.0,250.0,250.0,250.0,24.0],["2014-10-27",222.5,222.5,162.5,212.5,40.0],["2014-10-28",190.0,221.25,187.5,221.25,16.0],["2014-10-29",222.5,222.5,222.5,222.5,40.0],["2014-10-30",225.0,237.5,225.0,237.5,48.0],["2014-10-31",250.0,250.0,250.0,250.0,4.0],["2014-11-03",262.5,262.5,262.5,262.5,4.0],["2014-11-04",325.0,375.0,275.0,288.75,112.0],["2014-11-05",300.0,300.0,286.25,286.25,16.0],["2014-11-06",262.5,262.5,218.75,243.75,132.0],["2014-11-07",219.0,241.25,219.0,241.25,12.0],["2014-11-10",220.0,220.0,205.0,212.5,100.0],["2014-11-11",201.25,201.25,175.0,176.5,144.0],["2014-11-12",177.5,192.5,168.75,191.25,124.0],["2014-11-13",180.0,187.5,180.0,187.25,116.0],["2014-11-14",178.0,178.0,170.0,175.0,372.0],["2014-11-17",150.0,175.0,150.0,171.25,64.0],["2014-11-18",162.75,172.5,162.75,172.5,156.0],["2014-11-19",164.75,177.5,162.75,177.5,200.0],["2014-11-20",181.25,187.5,181.25,187.5,16.0],["2014-11-21",179.75,179.75,179.75,179.75,4.0],["2014-11-24",187.5,187.5,178.0,178.0,16.0],["2014-11-25",176.25,200.0,176.25,176.75,68.0],["2014-11-26",176.25,176.25,176.25,176.25,88.0],["2014-11-28",175.25,175.25,175.0,175.25,120.0],["2014-12-01",175.25,175.25,175.25,175.25,68.0],["2014-12-02",175.25,175.75,165.0,175.75,388.0],["2014-12-03",160.5,178.75,160.5,175.0,28.0],["2014-12-04",175.0,175.0,175.0,175.0,0.0],["2014-12-05",162.5,174.75,162.5,174.75,16.0],["2014-12-08",174.75,174.75,174.75,174.75,0.0],["2014-12-09",165.0,175.0,165.0,175.0,64.0],["2014-12-10",165.0,172.5,160.0,172.5,92.0],["2014-12-11",162.5,165.0,126.25,150.0,148.0],["2014-12-12",150.0,168.75,150.0,150.0,16.0],["2014-12-15",135.25,163.75,135.25,163.75,40.0],["2014-12-16",143.75,153.75,143.75,153.75,16.0],["2014-12-17",137.0,150.0,137.0,150.0,36.0],["2014-12-18",135.25,145.75,135.0,145.75,296.0],["2014-12-19",112.5,112.5,93.5,93.75,2324.0],["2014-12-22",96.25,96.25,91.75,92.5,1080.0],["2014-12-23",92.5,92.5,83.25,91.25,236.0],["2014-12-24",88.75,91.25,85.5,86.0,236.0],["2014-12-26",88.0,91.25,84.25,91.0,200.0],["2014-12-29",82.5,87.5,82.5,87.5,572.0],["2014-12-30",91.25,92.5,88.75,89.0,176.0],["2014-12-31",88.0,93.75,86.25,86.25,1184.0],["2015-01-02",84.25,85.0,80.0,85.0,764.0],["2015-01-05",92.75,93.75,80.25,80.25,1048.0],["2015-01-06",85.0,87.5,80.25,81.25,228.0],["2015-01-07",86.75,87.0,83.5,83.5,164.0],["2015-01-08",82.5,85.0,82.5,82.5,484.0],["2015-01-09",81.25,81.25,80.0,81.0,460.0],["2015-01-12",80.0,87.5,80.0,87.5,596.0],["2015-01-13",83.75,83.75,76.75,81.75,492.0],["2015-01-14",78.75,79.0,77.0,77.5,760.0],["2015-01-15",77.5,81.25,77.5,77.5,1536.0],["2015-01-16",77.0,86.25,77.0,81.25,188.0],["2015-01-20",83.75,83.75,78.25,78.5,224.0],["2015-01-21",78.0,83.0,77.0,79.75,400.0],["2015-01-22",77.0,79.25,77.0,77.5,72.0],["2015-01-23",79.75,81.0,77.25,78.5,280.0],["2015-01-26",79.25,82.5,79.25,80.0,1104.0],["2015-01-27",79.0,81.25,77.5,80.75,800.0],["2015-01-28",81.25,83.75,79.5,83.75,328.0],["2015-01-29",80.25,81.25,77.25,81.25,48.0],["2015-01-30",77.5,82.25,77.5,78.5,400.0],["2015-02-02",77.5,82.5,77.5,79.75,528.0],["2015-02-03",78.75,78.75,78.75,78.75,8.0],["2015-02-04",78.75,78.75,77.25,77.5,168.0],["2015-02-05",77.0,78.75,77.0,77.5,48.0],["2015-02-06",77.0,85.0,76.75,77.25,792.0],["2015-02-09",77.5,77.5,74.0,75.0,200.0],["2015-02-10",74.0,77.5,72.25,75.0,372.0],["2015-02-11",76.0,80.0,75.5,78.25,1024.0],["2015-02-12",77.75,77.75,72.0,77.5,112.0],["2015-02-13",77.5,78.0,73.0,77.5,764.0],["2015-02-17",73.0,77.5,73.0,77.5,184.0],["2015-02-18",75.0,82.25,75.0,77.5,444.0],["2015-02-19",75.0,80.0,75.0,77.5,860.0],["2015-02-20",77.25,77.5,77.25,77.5,336.0],["2015-02-23",77.75,79.5,75.0,77.5,516.0],["2015-02-24",76.25,80.75,76.25,78.0,396.0],["2015-02-25",77.5,80.0,77.5,80.0,288.0],["2015-02-26",79.0,80.0,77.5,78.0,248.0],["2015-02-27",80.0,85.75,79.25,82.5,660.0],["2015-03-02",83.25,86.0,81.25,83.25,2880.0],["2015-03-03",84.5,88.0,81.25,87.25,6156.0],["2015-03-04",88.25,89.75,85.5,87.5,2856.0],["2015-03-05",87.75,90.0,86.25,88.75,10572.0],["2015-03-06",88.75,89.75,84.5,87.5,828.0],["2015-03-09",88.75,88.75,85.5,87.25,1268.0],["2015-03-10",86.5,88.75,84.0,86.75,1204.0],["2015-03-11",86.0,87.25,85.0,87.0,596.0],["2015-03-12",87.25,87.25,80.25,87.0,596.0],["2015-03-13",87.0,87.0,80.0,85.0,408.0],["2015-03-16",82.0,87.25,82.0,87.25,768.0],["2015-03-17",84.75,87.25,77.75,82.0,1236.0],["2015-03-18",82.5,85.0,82.25,83.25,760.0],["2015-03-19",82.25,87.25,80.5,82.75,1492.0],["2015-03-20",85.5,87.0,72.75,72.75,7056.0],["2015-03-23",79.75,83.0,73.75,77.5,2100.0],["2015-03-24",79.75,79.75,76.5,77.75,652.0],["2015-03-25",76.25,77.75,73.5,76.0,1092.0],["2015-03-26",75.75,77.5,74.5,75.0,820.0],["2015-03-27",76.5,77.5,75.25,76.0,1152.0],["2015-03-30",75.25,78.25,75.25,78.0,228.0],["2015-03-31",83.25,83.25,73.25,78.5,620.0],["2015-04-01",75.75,75.75,73.75,75.5,576.0],["2015-04-02",76.25,82.25,76.25,79.25,4136.0],["2015-04-06",78.0,79.75,75.0,79.75,852.0],["2015-04-07",80.5,80.75,78.75,79.5,916.0],["2015-04-08",78.5,80.25,76.75,79.5,648.0],["2015-04-09",80.5,92.75,78.25,87.75,9088.0],["2015-04-10",88.0,88.75,83.0,87.5,1800.0],["2015-04-13",85.25,87.5,81.5,83.75,1532.0],["2015-04-14",85.0,86.0,82.0,84.0,1776.0],["2015-04-15",88.75,116.0,80.0,80.0,108496.0],["2015-04-16",81.25,85.0,80.5,83.0,8508.0],["2015-04-17",83.75,83.75,78.25,83.5,3060.0],["2015-04-20",83.75,83.75,78.25,79.75,2320.0],["2015-04-21",81.25,81.25,77.75,79.25,2848.0],["2015-04-22",79.25,86.5,77.75,84.25,7760.0],["2015-04-23",85.0,96.25,78.5,90.75,28112.0],["2015-04-24",92.5,96.75,89.0,94.5,17080.0],["2015-04-27",95.0,96.25,83.25,86.75,14588.0],["2015-04-28",87.0,87.25,80.75,81.0,7672.0],["2015-04-29",79.75,82.75,69.0,69.25,25532.0],["2015-04-30",69.25,74.5,68.75,70.25,6424.0],["2015-05-01",69.75,72.75,68.75,70.75,5256.0],["2015-05-04",70.5,73.75,69.75,71.5,21624.0],["2015-05-05",113.5,194.25,108.25,149.25,2504692.0],["2015-05-06",227.5,278.75,205.0,215.0,2604408.0],["2015-05-07",256.75,262.5,179.25,182.5,702860.0],["2015-05-08",183.75,198.75,166.5,183.5,273012.0],["2015-05-11",189.0,245.0,185.0,245.0,559008.0],["2015-05-12",226.5,257.25,220.25,225.0,657064.0],["2015-05-13",222.5,232.25,213.75,215.0,162564.0],["2015-05-14",234.75,237.25,201.25,208.5,224692.0],["2015-05-15",199.75,211.0,195.0,199.5,103352.0],["2015-05-18",211.25,236.0,201.25,231.75,226424.0],["2015-05-19",229.0,270.75,226.75,237.5,606120.0],["2015-05-20",254.75,271.25,226.0,232.5,336100.0],["2015-05-21",230.75,238.5,217.0,221.25,73032.0],["2015-05-22",220.0,227.0,215.0,219.0,41748.0],["2015-05-26",215.5,228.25,213.75,224.75,46908.0],["2015-05-27",229.75,248.25,219.0,221.25,133204.0],["2015-05-28",222.0,227.5,214.25,217.0,70020.0],["2015-05-29",215.0,216.5,192.0,196.25,80552.0],["2015-06-01",191.5,195.0,177.0,177.0,69332.0],["2015-06-02",177.0,200.0,177.0,192.25,52092.0],["2015-06-03",190.75,196.5,183.0,185.5,54480.0],["2015-06-04",185.0,192.5,178.75,181.0,26432.0],["2015-06-05",184.5,189.25,179.25,182.5,27540.0],["2015-06-08",199.5,205.0,186.0,186.25,210864.0],["2015-06-09",186.5,188.5,178.0,181.75,39040.0],["2015-06-10",180.0,184.0,172.0,176.75,37636.0],["2015-06-11",200.25,201.0,185.5,188.5,172420.0],["2015-06-12",183.0,189.75,180.25,183.25,24044.0],["2015-06-15",187.75,191.0,178.5,183.0,51088.0],["2015-06-16",180.5,184.0,176.75,177.0,28020.0],["2015-06-17",175.5,179.0,172.0,172.75,28820.0],["2015-06-18",172.5,173.5,162.25,163.25,48412.0],["2015-06-19",165.5,168.0,156.25,165.25,32616.0],["2015-06-22",165.25,168.5,157.5,166.25,4876.0],["2015-06-23",162.75,178.75,162.75,171.0,25448.0],["2015-06-24",171.75,172.25,158.0,159.25,31544.0],["2015-06-25",158.0,162.0,155.25,158.5,14412.0],["2015-06-26",159.0,159.75,150.0,154.25,78740.0],["2015-06-29",152.0,154.75,138.0,145.25,19176.0],["2015-06-30",142.0,142.5,122.0,126.5,45528.0],["2015-07-01",126.5,132.0,124.5,124.75,19244.0],["2015-07-02",125.75,131.25,124.5,127.5,14976.0],["2015-07-06",126.25,127.25,115.75,120.0,25608.0],["2015-07-07",116.25,121.25,115.5,120.75,16788.0],["2015-07-08",117.5,120.5,116.25,118.25,9344.0],["2015-07-09",120.25,127.75,119.0,126.75,13624.0],["2015-07-10",125.25,142.0,125.25,138.75,15200.0],["2015-07-13",140.25,168.0,140.0,166.5,27032.0],["2015-07-14",166.25,167.0,153.75,160.25,16684.0],["2015-07-15",160.25,160.25,149.25,151.0,14008.0],["2015-07-16",152.5,154.5,140.0,141.5,12688.0],["2015-07-17",141.5,152.75,138.25,150.0,10128.0],["2015-07-20",157.5,160.0,142.0,144.75,16784.0],["2015-07-21",145.25,145.75,140.75,144.5,5312.0],["2015-07-22",142.25,150.0,137.5,147.5,5608.0],["2015-07-23",147.5,153.0,146.0,147.5,11384.0],["2015-07-24",147.25,151.75,142.75,143.5,9808.0],["2015-07-27",143.75,146.5,134.5,136.5,9792.0],["2015-07-28",146.5,152.5,137.75,148.75,16036.0],["2015-07-29",150.0,159.0,144.75,153.0,10244.0],["2015-07-30",152.5,155.5,148.0,150.0,6936.0],["2015-07-31",150.5,164.75,150.5,161.25,10624.0],["2015-08-03",160.5,168.75,158.25,164.0,22040.0],["2015-08-04",163.5,174.75,162.0,172.25,16416.0],["2015-08-05",170.75,175.0,157.5,159.25,17596.0],["2015-08-06",159.25,159.25,142.5,146.0,16320.0],["2015-08-07",145.0,145.0,137.25,139.25,7440.0],["2015-08-10",140.25,147.5,140.0,145.25,8712.0],["2015-08-11",143.75,150.0,142.0,148.0,6456.0],["2015-08-12",145.25,148.75,137.75,144.25,10392.0],["2015-08-13",142.5,145.5,139.25,140.75,4984.0],["2015-08-14",139.0,144.0,130.25,133.75,9704.0],["2015-08-17",134.0,137.75,128.5,135.25,5504.0],["2015-08-18",135.75,137.25,130.25,131.0,6356.0],["2015-08-19",129.75,136.75,127.75,134.75,11752.0],["2015-08-20",134.75,134.75,122.25,125.25,12792.0],["2015-08-21",121.25,126.5,117.5,120.75,7564.0],["2015-08-24",106.75,109.5,100.75,107.75,11740.0],["2015-08-25",112.0,115.25,108.0,110.0,6088.0],["2015-08-26",112.5,115.25,110.0,114.5,6588.0],["2015-08-27",114.75,121.25,114.5,117.5,4668.0],["2015-08-28",117.0,121.0,117.0,120.5,3232.0],["2015-08-31",118.75,124.0,115.75,116.75,7668.0],["2015-09-01",115.25,121.25,113.5,116.0,5820.0],["2015-09-02",120.75,122.0,117.0,120.5,4328.0],["2015-09-03",121.5,121.75,113.75,115.0,2932.0],["2015-09-04",112.25,120.25,112.0,119.0,1972.0],["2015-09-08",122.25,122.25,116.5,118.25,2936.0],["2015-09-09",120.5,127.75,118.5,125.5,5988.0],["2015-09-10",125.75,138.0,124.75,132.75,4552.0],["2015-09-11",133.0,140.0,132.0,137.0,5280.0],["2015-09-14",134.75,137.5,127.5,129.0,6144.0],["2015-09-15",131.0,132.5,126.75,129.75,3012.0],["2015-09-16",129.25,131.25,120.5,124.75,8048.0],["2015-09-17",124.0,130.75,121.25,129.5,3228.0],["2015-09-18",127.25,135.75,124.5,131.5,8644.0],["2015-09-21",134.25,134.25,126.75,129.0,3892.0],["2015-09-22",124.0,128.5,119.5,121.0,7016.0],["2015-09-23",120.25,126.25,120.0,122.0,5140.0],["2015-09-24",120.0,128.5,118.75,123.25,5044.0],["2015-09-25",126.0,126.75,110.25,114.5,7748.0],["2015-09-28",114.75,114.75,102.5,105.5,7392.0],["2015-09-29",104.0,109.5,93.25,99.5,8772.0],["2015-09-30",101.0,108.0,96.25,101.25,4632.0],["2015-10-01",100.75,105.5,95.5,103.5,4468.0],["2015-10-02",101.0,109.5,98.75,107.75,6116.0],["2015-10-05",108.75,109.75,100.25,106.25,3984.0],["2015-10-06",106.25,106.25,97.5,100.5,6100.0],["2015-10-07",100.5,104.75,98.5,103.75,5024.0],["2015-10-08",102.75,108.0,100.0,105.5,6532.0],["2015-10-09",105.0,115.0,102.5,111.0,8180.0],["2015-10-12",115.25,115.25,103.75,105.5,4580.0],["2015-10-13",104.5,106.75,98.75,99.25,4676.0],["2015-10-14",99.75,104.0,97.5,99.5,5648.0],["2015-10-15",97.0,107.25,97.0,105.25,5016.0],["2015-10-16",106.25,106.75,103.25,103.75,3360.0],["2015-10-19",104.0,106.75,96.5,101.5,6324.0],["2015-10-20",101.0,103.25,98.0,99.0,3472.0],["2015-10-21",99.25,100.0,93.25,95.0,6464.0],["2015-10-22",95.25,98.0,93.5,96.0,5048.0],["2015-10-23",98.75,101.75,93.75,100.75,5228.0],["2015-10-26",103.75,105.5,97.5,99.0,2336.0],["2015-10-27",102.0,102.0,96.25,98.25,3468.0],["2015-10-28",98.0,103.25,96.25,102.0,4244.0],["2015-10-29",101.0,103.5,98.5,100.5,4128.0],["2015-10-30",100.75,102.0,97.75,98.75,2128.0],["2015-11-02",101.5,105.25,99.75,104.25,4148.0],["2015-11-03",103.25,113.0,102.75,109.5,5944.0],["2015-11-04",111.5,113.5,108.0,112.0,7720.0],["2015-11-05",111.25,113.5,108.25,109.5,1540.0],["2015-11-06",108.5,112.25,103.75,111.5,4236.0],["2015-11-09",111.5,116.25,109.5,111.5,4212.0],["2015-11-10",110.5,114.5,108.5,112.25,3456.0],["2015-11-11",112.0,112.75,106.5,106.5,1632.0],["2015-11-12",105.0,111.0,102.0,102.75,4636.0],["2015-11-13",102.0,105.25,97.0,98.5,3636.0],["2015-11-16",97.25,98.75,93.5,98.5,4812.0],["2015-11-17",98.0,101.25,95.25,100.25,3280.0],["2015-11-18",100.0,101.75,98.75,100.0,2688.0],["2015-11-19",100.0,102.5,98.75,101.75,2288.0],["2015-11-20",102.5,109.75,101.25,104.75,5384.0],["2015-11-23",104.5,113.75,103.5,112.0,3016.0],["2015-11-24",111.0,113.75,109.0,113.0,2520.0],["2015-11-25",112.5,117.75,112.5,117.0,2776.0],["2015-11-27",117.5,120.75,115.75,120.0,4160.0],["2015-11-30",120.0,120.0,112.5,116.25,5280.0],["2015-12-01",117.25,117.25,108.0,111.75,2180.0],["2015-12-02",111.75,112.25,103.75,104.5,2476.0],["2015-12-03",104.75,107.5,101.25,101.5,2148.0],["2015-12-04",102.25,105.25,100.25,101.25,2508.0],["2015-12-07",100.5,101.25,90.0,91.75,5752.0],["2015-12-08",91.25,94.0,90.0,93.25,1804.0],["2015-12-09",92.25,94.0,87.75,89.0,3828.0],["2015-12-10",89.0,91.5,87.75,89.75,2260.0],["2015-12-11",87.75,89.5,85.25,88.0,3720.0],["2015-12-14",88.75,89.25,82.5,85.5,3584.0],["2015-12-15",86.0,92.5,85.0,85.5,3716.0],["2015-12-16",88.0,92.5,87.75,89.5,5988.0],["2015-12-17",90.25,92.5,89.5,89.75,1828.0],["2015-12-18",89.25,92.0,85.0,88.25,2892.0],["2015-12-21",90.75,90.75,85.75,88.5,2372.0],["2015-12-22",88.75,89.25,86.5,88.0,2564.0],["2015-12-23",87.0,91.5,87.0,91.0,5352.0],["2015-12-24",90.0,92.5,90.0,91.25,816.0],["2015-12-28",90.5,91.75,87.5,88.25,2116.0],["2015-12-29",88.5,89.25,86.75,88.0,2948.0],["2015-12-30",86.75,92.0,86.75,86.75,6052.0],["2015-12-31",85.25,88.5,83.75,84.0,5752.0],["2016-01-04",82.25,87.0,81.25,85.5,4076.0],["2016-01-05",84.25,92.0,82.5,87.5,2228.0],["2016-01-06",85.75,87.0,80.75,80.75,4452.0],["2016-01-07",79.25,80.5,73.0,73.25,7620.0],["2016-01-08",75.25,77.25,72.75,73.0,4572.0],["2016-01-11",75.25,83.25,66.75,70.0,5024.0],["2016-01-12",70.75,73.75,64.25,67.0,5068.0],["2016-01-13",67.0,67.5,60.0,62.5,4224.0],["2016-01-14",66.0,78.5,66.0,73.75,6892.0],["2016-01-15",71.5,72.25,63.0,69.75,5408.0],["2016-01-19",74.25,74.25,68.0,70.75,4392.0],["2016-01-20",67.75,73.0,63.75,71.0,5040.0],["2016-01-21",70.75,75.0,69.5,71.25,2052.0],["2016-01-22",72.75,76.0,69.0,71.0,1716.0],["2016-01-25",70.75,73.5,67.25,68.0,2708.0],["2016-01-26",69.25,69.25,63.5,66.25,2860.0],["2016-01-27",66.25,67.25,61.75,62.5,2244.0],["2016-01-28",63.0,66.25,60.25,61.5,2732.0],["2016-01-29",60.75,65.75,60.5,65.25,6524.0],["2016-02-01",64.25,64.75,60.0,62.5,1248.0],["2016-02-02",60.5,66.25,57.5,58.0,1436.0],["2016-02-03",58.75,60.75,55.0,58.75,1608.0],["2016-02-04",59.0,63.75,59.0,61.75,804.0],["2016-02-05",61.25,66.0,58.75,60.0,1352.0],["2016-02-08",58.0,62.25,58.0,61.25,2652.0],["2016-02-09",60.25,63.25,56.75,61.5,1320.0],["2016-02-10",62.5,63.5,59.25,59.25,1076.0],["2016-02-11",57.25,58.75,56.25,57.75,1552.0],["2016-02-12",58.0,60.25,56.25,60.0,1444.0],["2016-02-16",61.75,63.75,59.25,62.25,2252.0],["2016-02-17",64.0,68.25,63.5,65.25,2524.0],["2016-02-18",65.75,69.25,65.75,66.25,1304.0],["2016-02-19",66.25,66.75,65.25,66.0,696.0],["2016-02-22",67.25,67.25,57.25,62.0,10672.0],["2016-02-23",62.25,64.25,59.25,59.5,2600.0],["2016-02-24",59.25,61.25,57.0,60.0,2080.0],["2016-02-25",61.0,61.5,56.5,57.5,1684.0],["2016-02-26",59.5,61.0,58.25,60.0,1444.0],["2016-02-29",60.75,62.5,55.25,56.0,3536.0],["2016-03-01",57.5,57.5,51.25,52.5,5392.0],["2016-03-02",53.75,56.75,53.75,56.25,2196.0],["2016-03-03",57.0,62.25,54.75,58.75,3464.0],["2016-03-04",59.25,72.5,57.75,64.0,4648.0],["2016-03-07",64.5,72.5,64.5,70.5,4584.0],["2016-03-08",70.5,70.5,64.75,65.75,1668.0],["2016-03-09",67.0,67.75,65.25,67.0,748.0],["2016-03-10",68.25,69.0,66.5,67.75,1024.0],["2016-03-11",68.0,69.75,67.25,69.75,1044.0],["2016-03-14",70.0,74.75,68.75,73.75,2476.0],["2016-03-15",73.0,75.0,71.0,71.0,920.0],["2016-03-16",71.0,74.75,67.0,68.75,1412.0],["2016-03-17",68.5,71.75,67.5,70.0,764.0],["2016-03-18",70.5,73.0,69.25,72.5,2184.0],["2016-03-21",72.0,74.5,70.75,73.5,1812.0],["2016-03-22",73.5,74.5,72.0,72.25,1044.0],["2016-03-23",71.75,74.0,65.75,65.75,1772.0],["2016-03-24",65.25,72.0,62.75,66.75,7312.0],["2016-03-28",68.0,68.25,61.25,65.0,3296.0],["2016-03-29",65.25,71.75,64.5,71.5,1652.0],["2016-03-30",72.25,73.75,64.5,66.5,2028.0],["2016-03-31",66.75,69.5,63.75,64.0,1884.0],["2016-04-01",63.75,72.5,63.25,70.75,2812.0],["2016-04-04",72.0,79.75,71.25,75.25,12536.0],["2016-04-05",75.0,79.0,66.75,75.75,5972.0],["2016-04-06",76.25,78.25,72.5,74.0,4240.0],["2016-04-07",74.0,74.0,68.5,68.75,5156.0],["2016-04-08",69.5,70.25,65.25,66.0,2388.0],["2016-04-11",67.5,68.0,65.0,65.25,2420.0],["2016-04-12",65.0,67.0,62.5,64.25,2284.0],["2016-04-13",64.25,67.75,63.5,66.5,3056.0],["2016-04-14",67.0,70.5,66.75,68.75,2328.0],["2016-04-15",68.75,71.5,68.75,69.5,1800.0],["2016-04-18",69.75,71.5,68.0,70.25,2080.0],["2016-04-19",71.25,71.25,66.75,68.25,1780.0],["2016-04-20",71.5,71.5,66.25,67.25,2156.0],["2016-04-21",67.5,69.5,66.5,68.5,1060.0],["2016-04-22",68.75,70.0,67.5,69.25,1560.0],["2016-04-25",69.5,69.75,68.0,68.5,1376.0],["2016-04-26",69.0,69.0,65.0,68.25,2316.0],["2016-04-27",68.5,70.25,66.25,68.75,1164.0],["2016-04-28",68.0,70.5,67.75,69.5,1480.0],["2016-04-29",69.5,69.5,66.25,68.0,2248.0],["2016-05-02",68.0,68.0,62.75,67.25,2348.0],["2016-05-03",66.5,66.5,63.25,65.5,1364.0],["2016-05-04",65.0,65.25,60.25,61.0,4000.0],["2016-05-05",60.5,62.25,57.25,60.5,5176.0],["2016-05-06",60.25,61.25,58.0,60.25,1980.0],["2016-05-09",60.0,63.0,60.0,62.0,1172.0],["2016-05-10",63.0,63.0,60.5,62.0,568.0],["2016-05-11",61.25,62.0,60.25,61.0,924.0],["2016-05-12",58.75,59.5,56.75,56.75,1704.0],["2016-05-13",57.0,60.0,57.0,58.75,1908.0],["2016-05-16",57.5,60.25,57.5,60.25,1856.0],["2016-05-17",60.25,61.5,59.25,60.5,2632.0],["2016-05-18",60.75,63.0,60.25,62.75,1540.0],["2016-05-19",61.5,64.75,61.0,61.25,816.0],["2016-05-20",62.0,63.25,60.25,62.25,1216.0],["2016-05-23",62.75,64.0,62.5,63.0,1764.0],["2016-05-24",64.25,68.25,62.5,66.75,3464.0],["2016-05-25",66.25,78.0,66.25,76.0,8320.0],["2016-05-26",76.75,82.25,75.0,80.5,8236.0],["2016-05-27",81.25,84.0,80.25,81.5,5648.0],["2016-05-31",83.0,83.75,72.75,73.0,8392.0],["2016-06-01",71.5,76.0,71.5,74.75,2340.0],["2016-06-02",77.5,77.75,73.5,76.0,1932.0],["2016-06-03",76.25,77.25,75.0,75.75,2728.0],["2016-06-06",75.5,78.75,74.75,78.5,2028.0],["2016-06-07",78.25,80.0,75.0,77.0,1492.0],["2016-06-08",77.0,79.5,75.25,79.0,1576.0],["2016-06-09",77.75,79.5,77.75,79.0,1840.0],["2016-06-10",78.25,80.75,76.5,77.75,2084.0],["2016-06-13",76.25,79.5,74.0,75.0,2608.0],["2016-06-14",74.0,77.5,72.0,74.0,2784.0],["2016-06-15",73.75,76.25,72.25,72.5,3916.0],["2016-06-16",71.75,72.0,69.25,71.25,3164.0],["2016-06-17",72.0,73.75,70.75,72.25,2924.0],["2016-06-20",73.0,73.5,69.5,70.0,2560.0],["2016-06-21",69.5,71.5,64.5,69.0,2764.0],["2016-06-22",68.5,69.5,62.5,67.0,1632.0],["2016-06-23",69.0,69.0,65.0,67.75,2820.0],["2016-06-24",64.25,66.75,61.5,64.0,36328.0],["2016-06-27",61.75,66.25,58.5,61.0,2492.0],["2016-06-28",61.0,65.0,59.0,60.75,1872.0],["2016-06-29",60.75,61.0,58.25,59.25,2076.0],["2016-06-30",59.75,60.5,58.0,59.0,2660.0],["2016-07-01",59.0,61.25,59.0,60.75,1980.0],["2016-07-05",60.75,61.25,57.75,60.5,1616.0],["2016-07-06",60.5,61.0,58.0,58.5,956.0],["2016-07-07",58.5,61.0,58.0,58.0,796.0],["2016-07-08",58.75,60.0,58.75,59.25,1340.0],["2016-07-11",59.75,61.25,59.0,59.25,2096.0],["2016-07-12",59.25,62.25,59.25,61.0,3124.0],["2016-07-13",61.25,62.5,58.75,60.75,2328.0],["2016-07-14",61.0,61.0,57.75,59.25,4656.0],["2016-07-15",58.25,61.25,58.25,60.5,2116.0],["2016-07-18",61.25,62.0,59.0,60.25,2000.0],["2016-07-19",59.5,64.0,59.5,60.25,7380.0],["2016-07-20",61.0,62.75,60.25,62.0,1916.0],["2016-07-21",62.75,65.25,61.25,62.0,1684.0],["2016-07-22",61.75,64.0,61.5,62.5,2720.0],["2016-07-25",63.0,68.75,61.75,63.75,2180.0],["2016-07-26",63.75,65.0,63.25,63.5,1964.0],["2016-07-27",63.75,66.0,60.5,62.75,1708.0],["2016-07-28",62.75,65.25,62.5,64.0,744.0],["2016-07-29",64.75,67.75,63.5,67.25,2160.0],["2016-08-01",68.5,71.5,67.5,70.5,3272.0],["2016-08-02",71.75,75.0,70.0,74.5,6428.0],["2016-08-03",75.0,84.0,74.5,81.75,11304.0],["2016-08-04",84.5,95.25,84.5,90.75,22988.0],["2016-08-05",90.75,91.0,85.75,86.75,7140.0],["2016-08-08",86.25,94.25,86.25,91.75,5192.0],["2016-08-09",93.75,98.0,87.5,95.5,3784.0],["2016-08-10",96.25,97.5,93.0,94.0,2240.0],["2016-08-11",95.25,95.25,89.5,90.25,2196.0],["2016-08-12",88.75,90.75,88.0,89.5,1648.0],["2016-08-15",90.5,98.75,89.75,97.75,2888.0],["2016-08-16",98.5,102.25,95.0,98.25,2324.0],["2016-08-17",99.5,106.25,99.5,102.0,3216.0],["2016-08-18",102.25,109.75,101.25,109.25,3364.0],["2016-08-19",110.0,110.0,102.5,103.5,4792.0],["2016-08-22",103.5,105.0,101.25,104.0,2644.0],["2016-08-23",102.5,108.5,102.5,107.0,1624.0],["2016-08-24",107.25,109.0,105.25,108.5,3060.0],["2016-08-25",108.25,108.5,104.0,107.0,2652.0],["2016-08-26",108.25,109.25,104.0,107.75,1588.0],["2016-08-29",106.0,106.5,104.0,105.0,3440.0],["2016-08-30",101.75,105.0,97.5,102.5,7896.0],["2016-08-31",101.0,103.25,98.75,101.5,4980.0],["2016-09-01",107.5,108.25,102.5,107.25,4332.0],["2016-09-02",108.25,112.5,105.25,111.75,3096.0],["2016-09-06",112.5,119.5,111.25,117.25,9308.0],["2016-09-07",118.25,121.25,113.5,119.75,5508.0],["2016-09-08",128.0,130.0,122.75,128.5,15792.0],["2016-09-09",128.0,129.25,119.25,121.5,10852.0],["2016-09-12",120.0,127.25,120.0,125.75,7028.0],["2016-09-13",126.0,126.25,121.0,123.0,4596.0],["2016-09-14",123.25,125.75,121.5,124.75,5112.0],["2016-09-15",125.0,128.5,123.0,124.25,9520.0],["2016-09-16",124.25,125.75,121.0,121.5,11804.0],["2016-09-19",121.5,128.5,121.0,127.75,9808.0],["2016-09-20",128.5,146.25,127.75,144.5,24984.0],["2016-09-21",150.25,168.5,142.25,164.25,54468.0],["2016-09-22",167.0,170.0,151.25,159.75,32696.0],["2016-09-23",159.5,160.5,153.75,157.25,10016.0],["2016-09-26",157.5,159.25,151.0,152.75,10204.0],["2016-09-27",154.5,154.5,136.5,140.25,23116.0],["2016-09-28",141.25,145.75,140.25,143.5,13884.0],["2016-09-29",153.75,153.75,147.5,147.75,12072.0],["2016-09-30",149.25,150.0,145.5,150.0,6608.0],["2016-10-03",150.0,157.5,150.0,153.75,5448.0],["2016-10-04",155.0,155.25,148.25,150.25,7716.0],["2016-10-05",147.5,175.0,147.5,167.25,27652.0],["2016-10-06",167.0,168.0,157.5,164.0,15552.0],["2016-10-07",163.25,179.75,160.25,169.75,28328.0],["2016-10-10",172.75,178.5,168.5,171.5,19308.0],["2016-10-11",170.25,171.75,162.0,164.75,7076.0],["2016-10-12",164.0,168.75,161.5,163.5,6776.0],["2016-10-13",162.5,168.75,156.25,167.75,6344.0],["2016-10-14",169.5,178.0,167.75,168.5,16924.0],["2016-10-17",167.5,170.25,160.0,170.0,13660.0],["2016-10-18",171.5,202.5,168.75,198.75,106116.0],["2016-10-19",197.0,200.0,187.5,194.0,30864.0],["2016-10-20",194.25,236.0,194.0,217.5,141964.0],["2016-10-21",219.25,221.5,200.0,208.5,33020.0],["2016-10-24",207.5,220.0,201.25,205.0,12024.0],["2016-10-25",213.75,216.25,197.5,200.0,26676.0],["2016-10-26",197.5,197.5,180.0,186.25,18108.0],["2016-10-27",185.0,186.25,178.25,181.25,54312.0],["2016-10-28",182.5,182.5,173.75,176.25,14884.0],["2016-10-31",175.0,176.25,162.5,163.75,30600.0],["2016-11-01",163.75,167.5,155.0,162.5,25240.0],["2016-11-02",161.25,163.25,153.75,158.75,24160.0],["2016-11-03",158.75,160.0,138.75,142.5,28600.0],["2016-11-04",142.5,145.0,138.75,138.75,21112.0],["2016-11-07",142.5,148.25,136.25,138.75,15644.0],["2016-11-08",137.5,147.5,131.25,132.5,13924.0],["2016-11-09",133.75,156.25,133.75,152.5,27716.0],["2016-11-10",153.75,153.75,146.25,150.0,16412.0],["2016-11-11",152.5,173.75,148.75,161.25,35856.0],["2016-11-14",163.75,185.0,162.5,185.0,39996.0],["2016-11-15",187.5,191.25,167.5,180.0,26692.0],["2016-11-16",176.25,182.5,172.5,175.0,14108.0],["2016-11-17",175.0,182.5,172.5,181.25,13212.0],["2016-11-18",182.5,183.75,176.25,181.25,10700.0],["2016-11-21",182.5,185.0,178.75,181.25,7128.0],["2016-11-22",180.0,181.0,172.5,173.75,9596.0],["2016-11-23",173.75,180.0,165.0,175.0,13540.0],["2016-11-25",177.5,180.0,173.75,176.25,3064.0],["2016-11-28",178.75,179.5,171.25,172.5,7660.0],["2016-11-29",172.5,172.5,160.0,163.75,13152.0],["2016-11-30",165.0,169.5,148.75,156.25,16344.0],["2016-12-01",155.0,160.0,152.5,155.0,11680.0],["2016-12-02",156.25,160.0,152.5,155.0,10756.0],["2016-12-05",153.75,156.25,143.75,147.5,12972.0],["2016-12-06",148.75,160.0,138.75,147.5,15228.0],["2016-12-07",146.25,152.5,141.25,148.75,8388.0],["2016-12-08",146.25,148.75,142.5,145.0,10096.0],["2016-12-09",146.25,148.75,127.5,128.75,22944.0],["2016-12-12",126.25,126.25,106.25,111.25,89308.0],["2016-12-13",106.25,122.5,105.5,122.5,33924.0],["2016-12-14",121.25,128.75,116.25,121.25,19152.0],["2016-12-15",122.5,124.5,115.0,117.5,11856.0],["2016-12-16",118.75,123.75,111.25,112.5,11092.0],["2016-12-19",111.25,118.75,111.25,116.25,10872.0],["2016-12-20",113.75,115.0,107.5,111.25,12492.0],["2016-12-21",110.0,110.75,101.25,106.25,15020.0],["2016-12-22",107.5,123.75,106.25,116.25,16988.0],["2016-12-23",116.25,120.0,112.5,120.0,6844.0],["2016-12-27",118.75,133.75,118.75,130.0,13140.0],["2016-12-28",132.5,136.0,122.5,127.5,9780.0],["2016-12-29",126.25,128.75,120.0,122.5,8664.0],["2016-12-30",121.25,123.75,118.75,121.25,6116.0],["2017-01-03",127.5,130.0,120.0,125.0,7364.0],["2017-01-04",123.75,133.75,123.75,133.75,7464.0],["2017-01-05",133.75,140.0,128.75,140.0,9708.0],["2017-01-06",147.5,158.75,142.5,152.5,25840.0],["2017-01-09",152.5,157.5,136.5,151.25,23768.0],["2017-01-10",153.75,153.75,141.25,145.0,13576.0],["2017-01-11",143.75,144.75,129.0,133.75,17272.0],["2017-01-12",133.75,135.0,126.25,133.75,9144.0],["2017-01-13",133.75,137.5,130.0,132.5,9112.0],["2017-01-17",131.25,135.0,128.75,130.0,9892.0],["2017-01-18",128.75,131.25,126.25,127.5,7768.0],["2017-01-19",133.75,136.0,123.75,125.0,13752.0],["2017-01-20",125.0,126.25,121.25,125.0,5944.0],["2017-01-23",123.75,126.25,116.25,122.5,7420.0],["2017-01-24",122.5,123.75,116.25,120.0,5316.0],["2017-01-25",120.0,125.0,116.25,121.25,3856.0],["2017-01-26",121.25,123.75,120.0,122.5,2772.0],["2017-01-27",123.75,123.75,116.25,120.0,3188.0],["2017-01-30",120.0,120.0,112.5,115.0,8076.0],["2017-01-31",115.0,117.5,113.25,115.0,5312.0],["2017-02-01",115.0,118.75,112.5,116.25,6908.0],["2017-02-02",117.5,125.75,117.5,122.5,10972.0],["2017-02-03",123.75,127.5,118.75,121.25,6828.0],["2017-02-06",122.5,129.0,122.25,125.0,6100.0],["2017-02-07",123.75,135.0,123.75,133.75,11068.0],["2017-02-08",133.75,136.25,125.0,127.5,16148.0],["2017-02-09",128.75,132.5,126.25,126.25,6404.0],["2017-02-10",128.75,131.25,125.0,127.5,7684.0],["2017-02-13",130.0,132.5,128.75,130.0,8096.0],["2017-02-14",131.25,142.0,130.0,137.5,28676.0],["2017-02-15",140.0,160.0,138.75,147.5,34992.0],["2017-02-16",150.0,156.25,143.75,153.75,19560.0],["2017-02-17",156.25,156.25,137.0,150.0,24440.0],["2017-02-21",150.0,152.5,130.0,131.25,20684.0],["2017-02-22",132.5,133.75,125.0,127.5,14864.0],["2017-02-23",127.5,127.5,121.25,125.0,7996.0],["2017-02-24",125.0,131.25,122.5,131.25,11560.0],["2017-02-27",136.25,138.75,130.0,138.75,10952.0],["2017-02-28",137.5,140.0,131.25,135.0,6628.0],["2017-03-01",136.25,142.5,133.75,136.25,7604.0],["2017-03-02",136.25,138.75,123.75,126.25,10108.0],["2017-03-03",126.25,132.5,121.25,125.0,11788.0],["2017-03-06",126.25,126.25,121.25,123.75,4784.0],["2017-03-07",123.75,132.5,122.5,126.25,8456.0],["2017-03-08",132.5,132.5,122.5,125.0,9440.0],["2017-03-09",125.0,132.25,122.5,131.25,8404.0],["2017-03-10",130.0,130.0,125.0,127.5,6848.0],["2017-03-13",127.5,140.0,126.25,138.75,9936.0],["2017-03-14",141.25,143.75,128.75,131.25,8756.0],["2017-03-15",130.0,137.5,126.25,130.0,7132.0],["2017-03-16",128.75,131.25,126.25,127.5,6540.0],["2017-03-17",127.5,130.0,126.25,126.25,6016.0],["2017-03-20",126.25,128.75,125.0,126.25,7600.0],["2017-03-21",125.0,128.75,119.75,121.25,14068.0],["2017-03-22",120.0,122.5,113.75,118.75,12996.0],["2017-03-23",115.0,123.75,114.5,117.5,9376.0],["2017-03-24",118.75,123.75,116.25,120.0,7244.0],["2017-03-27",120.0,124.0,117.5,121.25,10808.0],["2017-03-28",120.0,122.5,118.5,121.25,5968.0],["2017-03-29",122.5,126.25,122.0,126.25,7076.0],["2017-03-30",126.25,127.5,122.5,125.0,10348.0],["2017-03-31",121.25,127.5,117.5,125.0,12648.0],["2017-04-03",123.75,131.25,122.5,127.5,15860.0],["2017-04-04",126.25,130.0,126.25,127.5,6048.0],["2017-04-05",127.5,130.0,125.0,128.75,8752.0],["2017-04-06",130.0,130.0,125.75,128.75,10152.0],["2017-04-07",127.5,128.75,122.5,126.25,15652.0],["2017-04-10",128.75,128.75,122.5,125.0,8612.0],["2017-04-11",125.0,126.25,120.0,121.25,6204.0],["2017-04-12",121.25,125.0,118.75,122.5,5504.0],["2017-04-13",122.5,126.25,120.0,121.25,5132.0],["2017-04-17",123.75,123.75,120.0,123.75,5376.0],["2017-04-18",121.25,122.5,118.75,121.25,5664.0],["2017-04-19",121.25,130.0,120.0,126.25,11552.0],["2017-04-20",126.25,131.25,126.25,130.0,9704.0],["2017-04-21",131.25,131.25,127.5,130.0,4984.0],["2017-04-24",131.25,131.25,127.5,131.25,6416.0],["2017-04-25",131.25,140.0,131.0,136.25,11632.0],["2017-04-26",135.0,145.0,135.0,145.0,10996.0],["2017-04-27",146.25,148.75,137.5,140.0,5572.0],["2017-04-28",140.0,143.25,135.0,141.25,8512.0],["2017-05-01",142.5,142.5,136.25,141.25,5152.0],["2017-05-02",142.5,150.75,141.25,143.75,8432.0],["2017-05-03",143.75,145.0,132.5,133.75,7088.0],["2017-05-04",132.5,141.25,132.5,141.25,4664.0],["2017-05-05",140.0,141.25,137.0,138.75,6924.0],["2017-05-08",138.75,142.5,138.75,141.25,6076.0],["2017-05-09",141.25,147.5,141.25,145.0,5316.0],["2017-05-10",145.0,148.75,140.0,147.5,4884.0],["2017-05-11",146.25,158.75,143.75,152.5,32796.0],["2017-05-12",160.0,163.5,150.0,156.25,34400.0],["2017-05-15",157.5,160.0,151.25,155.0,13580.0],["2017-05-16",156.25,158.75,152.5,153.75,11676.0],["2017-05-17",153.75,153.75,143.75,148.75,15880.0],["2017-05-18",151.25,161.25,147.5,150.0,17720.0],["2017-05-19",148.75,155.0,143.75,153.75,8368.0],["2017-05-22",152.5,152.5,146.25,148.75,4808.0],["2017-05-23",147.5,151.5,146.25,147.5,2688.0],["2017-05-24",147.5,148.75,146.25,147.5,2708.0],["2017-05-25",151.25,153.25,142.5,142.5,5028.0],["2017-05-26",143.75,143.75,136.25,138.75,5704.0],["2017-05-30",142.5,143.75,132.0,140.0,11044.0],["2017-05-31",140.0,141.25,129.5,133.75,9800.0],["2017-06-01",131.25,141.25,128.75,137.5,9644.0],["2017-06-02",137.5,140.25,130.0,133.75,6868.0],["2017-06-05",135.0,136.25,130.0,131.25,6068.0],["2017-06-06",132.5,133.75,122.5,126.25,12840.0],["2017-06-07",126.25,128.75,123.75,125.0,4500.0],["2017-06-08",123.75,126.5,122.5,125.0,6084.0],["2017-06-09",126.5,132.5,125.0,126.25,4560.0],["2017-06-12",127.5,128.75,117.5,117.5,13844.0],["2017-06-13",120.0,125.0,117.5,125.0,7744.0],["2017-06-14",126.25,126.25,122.5,123.75,3764.0],["2017-06-15",123.75,126.25,117.5,118.75,5872.0],["2017-06-16",117.5,121.25,113.75,117.5,7644.0],["2017-06-19",117.5,123.75,117.5,120.0,5540.0],["2017-06-20",118.75,123.75,118.75,122.5,5100.0],["2017-06-21",122.5,128.75,121.25,125.0,10388.0],["2017-06-22",132.5,151.25,131.25,140.0,50812.0],["2017-06-23",141.25,151.25,133.75,150.0,113856.0],["2017-06-26",148.75,151.25,142.5,148.75,19812.0],["2017-06-27",150.0,160.0,145.0,155.0,16044.0],["2017-06-28",156.25,158.75,146.25,155.0,14592.0],["2017-06-29",156.25,161.25,150.0,156.25,17592.0],["2017-06-30",156.25,161.25,153.0,160.0,8868.0],["2017-07-03",158.75,168.75,156.25,165.0,10304.0],["2017-07-05",166.25,183.75,162.75,182.5,28088.0],["2017-07-06",185.0,201.25,173.75,197.5,38260.0],["2017-07-07",200.0,208.75,194.5,208.75,30180.0],["2017-07-10",220.0,246.25,212.5,230.0,119436.0],["2017-07-11",227.5,231.25,216.25,230.0,42212.0],["2017-07-12",223.75,230.0,221.25,225.0,23668.0],["2017-07-13",222.5,226.25,218.75,220.0,14200.0],["2017-07-14",220.0,240.0,217.5,232.5,22256.0],["2017-07-17",233.75,233.75,218.75,222.5,13732.0],["2017-07-18",225.0,232.0,217.5,223.75,19396.0],["2017-07-19",226.25,256.25,220.0,246.25,49320.0],["2017-07-20",250.0,256.5,237.75,243.75,27552.0],["2017-07-21",245.0,252.5,238.75,245.0,21656.0],["2017-07-24",243.75,247.25,230.0,235.0,27140.0],["2017-07-25",233.75,235.0,211.0,227.5,36028.0],["2017-07-26",226.25,226.25,212.5,217.5,15588.0],["2017-07-27",215.0,218.75,203.75,210.0,23656.0],["2017-07-28",207.5,225.0,205.25,218.75,23744.0],["2017-07-31",220.0,225.0,208.75,211.25,20136.0],["2017-08-01",210.0,215.75,193.75,201.25,34220.0],["2017-08-02",200.0,205.0,185.0,191.25,16660.0],["2017-08-03",191.25,193.75,180.0,182.5,12600.0],["2017-08-04",185.0,205.0,183.75,201.25,19276.0],["2017-08-07",200.0,218.75,200.0,206.25,14948.0],["2017-08-08",206.25,208.5,190.0,192.5,17784.0],["2017-08-09",190.0,197.5,190.0,192.5,10276.0],["2017-08-10",195.0,200.0,186.25,191.25,10468.0],["2017-08-11",192.5,195.0,186.25,188.75,8632.0],["2017-08-14",190.0,191.25,181.25,185.0,14188.0],["2017-08-15",180.0,211.25,175.25,202.5,33324.0],["2017-08-16",203.75,221.0,199.0,212.5,27332.0],["2017-08-17",210.0,225.25,201.25,203.75,24432.0],["2017-08-18",201.25,215.0,186.25,195.0,30112.0],["2017-08-21",196.25,203.75,187.5,196.25,20136.0],["2017-08-22",198.5,205.0,194.5,196.25,18108.0],["2017-08-23",200.0,223.75,199.5,218.75,31904.0],["2017-08-24",221.25,242.5,221.25,240.0,34228.0],["2017-08-25",241.25,250.0,220.0,226.25,38728.0],["2017-08-28",226.25,247.0,225.0,237.5,27500.0],["2017-08-29",251.25,290.0,240.0,281.25,111496.0],["2017-08-30",286.25,355.0,268.0,341.25,139212.0],["2017-08-31",337.5,356.25,306.25,328.75,122312.0],["2017-09-01",326.25,349.75,322.75,345.0,59508.0],["2017-09-05",346.25,381.25,332.5,355.0,88308.0],["2017-09-06",353.75,362.5,326.0,335.0,53980.0],["2017-09-07",335.0,349.75,327.5,346.25,31488.0],["2017-09-08",348.75,355.0,335.0,346.25,24264.0],["2017-09-11",347.5,365.0,343.75,350.0,32424.0],["2017-09-12",355.0,355.75,341.5,345.0,21124.0],["2017-09-13",341.25,357.5,340.0,350.0,36952.0],["2017-09-14",348.75,355.75,343.75,350.0,26268.0],["2017-09-15",362.5,431.25,362.5,430.0,173004.0],["2017-09-18",426.25,447.5,403.75,412.5,85716.0],["2017-09-19",416.25,426.25,402.75,418.75,44316.0],["2017-09-20",423.75,423.75,404.5,412.5,23884.0],["2017-09-21",412.5,426.25,403.75,405.0,36896.0],["2017-09-22",397.5,397.5,365.0,373.75,57864.0],["2017-09-25",370.0,385.0,342.5,367.5,45552.0],["2017-09-26",368.75,377.5,347.5,353.75,30356.0],["2017-09-27",358.75,390.0,356.25,378.75,33832.0],["2017-09-28",385.0,435.0,385.0,423.75,65356.0],["2017-09-29",427.5,472.5,406.25,426.25,85320.0],["2017-10-02",418.75,447.25,415.0,443.75,25260.0],["2017-10-03",461.25,461.25,423.75,440.0,27448.0],["2017-10-04",437.5,444.75,428.75,435.0,21672.0],["2017-10-05",463.75,471.25,437.5,462.5,46980.0],["2017-10-06",466.25,467.5,435.0,442.5,38756.0],["2017-10-09",446.25,452.5,430.0,437.5,27680.0],["2017-10-10",450.0,508.75,438.75,498.75,97772.0],["2017-10-11",511.25,568.75,455.0,483.75,128596.0],["2017-10-12",485.0,496.25,436.25,438.75,72344.0],["2017-10-13",441.25,447.25,393.75,402.5,79288.0],["2017-10-16",427.5,432.5,400.0,417.5,49952.0],["2017-10-17",435.0,458.75,413.75,447.5,156384.0],["2017-10-18",443.75,450.0,417.5,437.5,74248.0],["2017-10-19",433.75,447.5,430.0,443.75,41992.0],["2017-10-20",445.0,500.0,445.0,475.0,74644.0],["2017-10-23",477.5,510.0,459.25,465.0,63688.0],["2017-10-24",461.25,474.75,446.25,446.25,39940.0],["2017-10-25",445.0,465.0,438.75,450.0,27848.0],["2017-10-26",443.75,457.5,426.25,435.0,58152.0],["2017-10-27",432.5,438.75,425.0,432.5,37672.0],["2017-10-30",435.0,439.0,426.25,436.25,26036.0],["2017-10-31",438.75,451.25,432.5,448.75,21704.0],["2017-11-01",452.5,452.5,403.75,410.0,53504.0],["2017-11-02",407.5,424.5,403.75,418.75,16416.0],["2017-11-03",416.25,423.25,408.75,412.5,23116.0],["2017-11-06",415.0,423.75,405.0,407.5,30176.0],["2017-11-07",408.75,415.0,356.25,358.25,66228.0],["2017-11-08",371.25,396.25,365.75,377.5,44004.0],["2017-11-09",372.5,380.75,362.5,370.0,34296.0],["2017-11-10",371.25,385.0,367.5,381.25,25268.0],["2017-11-13",382.5,382.5,363.75,367.5,17560.0],["2017-11-14",365.0,378.75,358.75,377.5,21552.0],["2017-11-15",380.0,435.0,367.25,418.75,56296.0],["2017-11-16",420.0,422.5,390.0,402.5,28928.0],["2017-11-17",400.0,400.0,383.75,385.0,15996.0],["2017-11-20",386.25,396.25,360.0,367.5,28184.0],["2017-11-21",373.75,410.0,373.75,403.75,37404.0],["2017-11-22",402.5,408.75,395.0,403.75,20012.0],["2017-11-24",407.5,431.25,400.25,418.75,18620.0],["2017-11-27",418.75,421.25,397.5,416.25,37980.0],["2017-11-28",416.25,437.5,408.75,433.75,29892.0],["2017-11-29",436.25,442.5,413.75,416.25,42736.0],["2017-11-30",418.75,435.25,403.75,432.5,34484.0],["2017-12-01",436.25,438.75,406.25,413.75,25524.0],["2017-12-04",417.5,421.25,381.25,382.5,29488.0],["2017-12-05",381.25,396.25,377.75,381.25,18700.0],["2017-12-06",388.75,393.5,367.5,370.0,25004.0],["2017-12-07",370.0,410.0,367.5,395.0,28464.0],["2017-12-08",398.75,408.75,388.75,405.0,23024.0],["2017-12-11",407.5,408.25,385.0,388.75,27268.0],["2017-12-12",387.5,401.25,383.75,386.25,18396.0],["2017-12-13",388.75,405.0,386.25,400.0,19940.0],["2017-12-14",400.0,418.75,393.75,402.5,19404.0],["2017-12-15",405.0,440.75,397.5,412.5,184432.0],["2017-12-18",416.25,431.25,362.5,380.0,50480.0],["2017-12-19",380.0,396.25,366.5,383.25,24248.0],["2017-12-20",386.25,389.75,370.75,377.5,26196.0],["2017-12-21",376.25,380.0,368.75,373.75,17408.0],["2017-12-22",375.0,401.25,368.75,396.25,29616.0],["2017-12-26",397.5,410.0,391.25,405.0,22032.0],["2017-12-27",401.25,405.0,393.75,402.5,17744.0],["2017-12-28",402.5,406.25,395.75,402.5,16300.0],["2017-12-29",400.0,411.25,395.0,396.25,24136.0],["2018-01-02",397.5,430.0,389.75,430.0,25644.0],["2018-01-03",431.25,442.5,423.75,432.5,25296.0],["2018-01-04",435.0,437.5,414.0,420.0,17732.0],["2018-01-05",422.5,422.5,387.5,391.25,21096.0],["2018-01-08",391.25,392.75,376.25,381.25,18144.0],["2018-01-09",383.75,406.25,380.0,402.5,32260.0],["2018-01-10",402.5,406.25,390.0,400.0,24864.0],["2018-01-11",400.0,403.75,392.5,396.25,18692.0],["2018-01-12",397.5,398.75,386.25,392.5,14564.0],["2018-01-16",396.25,397.5,368.75,371.25,25860.0],["2018-01-17",375.0,388.75,371.25,381.25,23620.0],["2018-01-18",381.25,385.0,363.75,363.75,17284.0],["2018-01-19",366.25,373.25,356.25,365.0,16888.0],["2018-01-22",367.5,372.5,355.0,371.25,38624.0],["2018-01-23",390.0,411.25,376.25,385.0,43628.0],["2018-01-24",387.5,401.25,376.25,385.0,27560.0],["2018-01-25",390.0,427.5,377.5,425.0,53700.0],["2018-01-26",430.0,430.0,402.5,406.25,38588.0],["2018-01-29",425.0,461.25,405.0,407.5,91664.0],["2018-01-30",401.25,401.25,368.25,382.5,56380.0],["2018-01-31",387.5,391.5,376.25,381.25,39852.0],["2018-02-01",381.25,397.5,370.0,391.25,31204.0],["2018-02-02",385.0,392.5,373.75,377.5,24868.0],["2018-02-05",375.0,396.25,367.5,372.5,26052.0],["2018-02-06",362.5,398.75,360.25,398.75,37152.0],["2018-02-07",405.0,472.5,402.75,455.0,118992.0],["2018-02-08",457.5,472.5,367.25,388.75,122272.0],["2018-02-09",401.25,401.25,345.0,352.0,100352.0],["2018-02-12",361.25,363.75,313.75,315.0,105560.0],["2018-02-13",315.0,320.0,287.5,297.5,84272.0],["2018-02-14",292.5,306.25,275.0,286.25,71992.0],["2018-02-15",287.5,305.0,262.5,301.25,103888.0],["2018-02-16",296.25,330.0,290.0,312.5,63008.0],["2018-02-20",313.75,315.0,287.0,290.0,40256.0],["2018-02-21",287.5,310.0,285.0,292.5,39168.0],["2018-02-22",298.75,341.25,296.75,333.75,85696.0],["2018-02-23",333.75,346.25,318.75,336.25,41436.0],["2018-02-26",335.0,361.25,331.25,351.25,40100.0],["2018-02-27",352.5,367.5,347.5,348.75,34984.0],["2018-02-28",346.25,361.25,337.5,346.25,27620.0],["2018-03-01",338.75,355.0,336.25,350.0,27700.0],["2018-03-02",345.0,391.25,340.0,387.5,55060.0],["2018-03-05",391.25,408.75,383.75,385.0,55064.0],["2018-03-06",387.5,405.0,383.75,393.75,46496.0],["2018-03-07",387.5,400.5,382.5,393.75,47804.0],["2018-03-08",398.75,398.75,366.25,377.5,38052.0],["2018-03-09",382.5,395.0,379.5,382.5,30760.0],["2018-03-12",381.25,401.25,380.25,395.0,33924.0],["2018-03-13",400.0,408.75,373.25,377.5,45212.0],["2018-03-14",381.25,387.0,376.25,383.75,23084.0],["2018-03-15",403.75,406.0,378.75,381.25,29816.0],["2018-03-16",380.0,389.5,373.75,383.75,40996.0],["2018-03-19",373.75,387.0,342.5,349.5,47420.0],["2018-03-20",357.5,365.0,351.25,363.25,23528.0],["2018-03-21",365.0,402.5,362.75,393.75,40968.0],["2018-03-22",385.0,392.5,370.0,370.0,26540.0],["2018-03-23",370.0,375.0,347.5,351.25,23376.0],["2018-03-26",353.75,377.5,353.75,376.25,37116.0],["2018-03-27",376.25,381.25,345.0,350.0,43152.0],["2018-03-28",345.0,352.5,323.5,341.25,49992.0],["2018-03-29",343.75,365.0,333.75,358.75,28656.0],["2018-04-02",351.25,368.75,344.0,356.25,39220.0],["2018-04-03",355.0,362.5,346.25,350.0,37516.0],["2018-04-04",345.0,378.75,345.0,378.75,28988.0],["2018-04-05",380.0,380.0,357.5,358.75,17836.0],["2018-04-06",358.75,360.0,347.5,350.0,23504.0],["2018-04-09",385.0,427.5,367.5,413.75,88840.0],["2018-04-10",418.75,447.5,401.25,443.75,66864.0],["2018-04-11",437.5,471.25,431.5,453.75,73952.0],["2018-04-12",456.25,478.75,452.5,475.0,42840.0],["2018-04-13",473.75,497.5,467.5,493.75,43768.0],["2018-04-16",503.75,506.25,479.0,502.5,36708.0],["2018-04-17",493.75,503.75,478.25,482.5,69976.0],["2018-04-18",490.0,506.25,485.0,495.0,47760.0],["2018-04-19",498.75,520.0,496.25,501.25,47340.0],["2018-04-20",507.5,542.5,500.25,522.5,49212.0],["2018-04-23",550.0,550.0,493.75,500.0,63988.0],["2018-04-24",496.25,522.25,452.75,461.25,55744.0],["2018-04-25",463.75,469.0,426.25,432.5,51168.0],["2018-04-26",430.0,442.5,408.75,441.25,36848.0],["2018-04-27",446.25,458.75,437.5,445.0,24936.0],["2018-04-30",442.5,461.25,435.75,436.25,22564.0],["2018-05-01",438.75,445.0,427.5,432.5,35656.0],["2018-05-02",427.5,480.0,426.25,466.25,32580.0],["2018-05-03",460.0,475.0,447.5,452.5,29004.0],["2018-05-04",450.0,465.0,450.0,460.0,17832.0],["2018-05-07",461.25,486.25,461.25,475.0,20660.0],["2018-05-08",475.0,482.5,467.5,480.0,11376.0],["2018-05-09",483.75,485.0,470.0,480.0,23452.0],["2018-05-10",480.0,492.5,470.0,471.25,21648.0],["2018-05-11",467.5,492.5,467.5,491.25,23172.0],["2018-05-14",490.0,528.75,488.75,522.5,39176.0],["2018-05-15",521.25,528.75,505.0,512.5,22860.0],["2018-05-16",508.75,527.0,506.25,525.0,34788.0],["2018-05-17",525.0,536.25,500.0,536.25,35324.0],["2018-05-18",536.25,536.25,397.5,472.0,155424.0],["2018-05-21",478.75,478.75,388.75,400.5,128604.0],["2018-05-22",407.5,422.5,393.75,413.0,51692.0],["2018-05-23",405.0,426.25,400.0,401.25,34048.0],["2018-05-24",402.5,413.75,400.0,406.25,25572.0],["2018-05-25",405.0,425.0,403.75,415.0,43960.0],["2018-05-29",415.0,450.0,406.25,447.5,35192.0],["2018-05-30",450.0,472.5,449.5,468.75,32512.0],["2018-05-31",463.75,468.75,435.0,442.5,35276.0],["2018-06-01",448.75,453.75,423.75,437.5,37768.0],["2018-06-04",440.0,446.25,387.5,388.25,66728.0],["2018-06-05",400.0,458.75,395.0,415.0,75036.0],["2018-06-06",420.0,443.75,400.0,407.5,58284.0],["2018-06-07",410.0,416.25,397.5,407.5,32484.0],["2018-06-08",408.75,425.0,403.25,406.25,29832.0],["2018-06-11",407.5,413.0,395.0,396.25,24144.0],["2018-06-12",398.75,416.25,398.75,412.5,27156.0],["2018-06-13",412.5,415.0,397.5,402.5,25512.0],["2018-06-14",402.5,408.75,388.75,397.5,34016.0],["2018-06-15",397.5,415.0,391.25,413.75,80452.0],["2018-06-18",405.0,410.0,388.5,397.5,28264.0],["2018-06-19",397.5,402.5,387.5,402.5,30504.0],["2018-06-20",402.5,415.0,397.5,413.75,42032.0],["2018-06-21",410.0,416.25,388.75,395.0,34148.0],["2018-06-22",395.0,410.0,390.0,410.0,70864.0],["2018-06-25",406.25,406.25,388.75,390.0,53164.0],["2018-06-26",393.75,406.25,391.25,402.5,21464.0],["2018-06-27",412.5,431.25,392.5,393.75,29940.0],["2018-06-28",392.5,412.5,382.5,411.25,27440.0],["2018-06-29",413.75,413.75,392.5,400.0,24928.0],["2018-07-02",398.75,411.25,398.25,402.5,23584.0],["2018-07-03",405.0,410.0,397.5,402.5,11156.0],["2018-07-05",402.5,408.75,400.0,405.0,17156.0],["2018-07-06",403.75,411.25,393.75,398.75,26408.0],["2018-07-09",400.0,403.5,380.0,396.25,24424.0],["2018-07-10",397.5,400.0,363.75,365.0,52672.0],["2018-07-11",366.25,379.5,347.5,376.25,39740.0],["2018-07-12",376.25,385.0,375.0,385.0,24656.0],["2018-07-13",382.5,388.75,363.75,368.75,22916.0],["2018-07-16",366.25,368.75,355.0,355.0,19084.0],["2018-07-17",355.0,363.25,352.5,353.75,18452.0],["2018-07-18",355.0,360.0,348.75,348.75,15288.0],["2018-07-19",348.75,358.75,346.25,355.0,22388.0],["2018-07-20",355.0,365.0,355.0,358.75,16680.0],["2018-07-23",357.5,362.5,342.5,346.25,19180.0],["2018-07-24",350.0,353.75,327.5,327.5,23768.0],["2018-07-25",328.75,340.0,315.0,317.5,27092.0],["2018-07-26",318.75,332.25,316.25,325.0,30772.0],["2018-07-27",325.0,336.25,315.75,335.0,26704.0],["2018-07-30",335.0,343.75,323.75,342.5,31956.0],["2018-07-31",341.25,361.25,338.75,361.25,25892.0],["2018-08-01",360.0,365.0,353.75,361.25,21312.0],["2018-08-02",361.25,362.5,352.5,355.0,12252.0],["2018-08-03",355.0,357.5,348.25,352.5,10536.0],["2018-08-06",353.75,368.25,350.0,367.5,13224.0],["2018-08-07",368.75,368.75,355.0,368.75,12092.0],["2018-08-08",367.5,373.75,362.5,367.5,9544.0],["2018-08-09",368.75,380.0,361.25,363.75,18408.0],["2018-08-10",357.5,368.75,340.0,341.25,16272.0],["2018-08-13",340.0,352.0,321.25,322.5,30420.0],["2018-08-14",325.0,332.5,319.5,325.0,19344.0],["2018-08-15",323.75,331.25,320.0,326.25,25012.0],["2018-08-16",327.5,347.5,321.25,342.5,25708.0],["2018-08-17",346.25,356.25,325.0,331.25,16060.0],["2018-08-20",328.75,343.75,328.75,341.25,14408.0],["2018-08-21",343.75,357.5,343.75,355.0,16836.0],["2018-08-22",353.75,363.75,348.75,357.5,16060.0],["2018-08-23",358.75,360.75,349.5,351.25,12448.0],["2018-08-24",353.75,358.75,352.5,356.25,15472.0],["2018-08-27",358.75,365.0,342.5,353.75,22776.0],["2018-08-28",352.5,375.0,346.75,375.0,17788.0],["2018-08-29",375.0,388.75,372.5,383.75,22660.0],["2018-08-30",383.75,390.0,371.25,372.5,15936.0],["2018-08-31",373.75,391.25,373.75,385.0,15004.0],["2018-09-04",385.0,388.75,376.25,377.5,15128.0],["2018-09-05",377.5,383.25,355.0,372.5,20560.0],["2018-09-06",373.75,377.5,340.0,342.5,23164.0],["2018-09-07",341.25,355.0,333.75,341.25,18648.0],["2018-09-10",342.5,348.75,333.75,337.5,14380.0],["2018-09-11",335.0,357.5,335.0,356.25,22176.0],["2018-09-12",358.75,367.5,352.5,362.5,16208.0],["2018-09-13",361.25,367.5,352.5,358.75,14100.0],["2018-09-14",358.75,366.25,352.5,358.75,16796.0],["2018-09-17",355.0,358.25,342.5,350.0,31440.0],["2018-09-18",353.75,356.25,337.5,342.5,15368.0],["2018-09-19",343.75,350.0,340.0,345.0,10444.0],["2018-09-20",348.75,351.25,338.75,350.0,12972.0],["2018-09-21",348.75,352.5,312.5,315.75,128728.0],["2018-09-24",317.5,348.25,316.0,343.25,25728.0],["2018-09-25",342.5,350.0,339.0,343.75,22452.0],["2018-09-26",343.75,346.25,321.25,323.75,15692.0],["2018-09-27",326.25,331.25,321.25,325.0,11152.0],["2018-09-28",325.0,326.25,318.25,320.0,14180.0],["2018-10-01",320.25,325.5,313.5,314.0,19080.0],["2018-10-02",313.5,317.5,283.5,291.5,41560.0],["2018-10-03",292.5,299.5,284.5,297.5,20864.0],["2018-10-04",297.0,298.25,282.5,285.75,21920.0],["2018-10-05",286.75,296.25,277.0,288.5,15192.0],["2018-10-08",288.0,292.5,271.25,277.75,25248.0],["2018-10-09",276.25,282.75,267.25,269.25,27952.0],["2018-10-10",268.5,269.25,241.5,250.75,43232.0],["2018-10-11",249.5,259.0,245.0,251.0,32236.0],["2018-10-12",270.0,272.0,257.5,260.0,25200.0],["2018-10-15",258.0,259.25,244.25,255.25,28792.0],["2018-10-16",258.5,265.5,257.75,261.25,31960.0],["2018-10-17",260.25,260.25,248.0,250.75,17740.0],["2018-10-18",249.0,250.25,238.5,242.75,22120.0],["2018-10-19",243.0,251.5,233.5,233.5,28124.0],["2018-10-22",235.0,239.0,215.5,235.25,48900.0],["2018-10-23",232.75,239.25,221.5,235.0,25172.0],["2018-10-24",235.75,241.25,215.5,215.75,26868.0],["2018-10-25",217.0,229.25,213.75,224.0,36808.0],["2018-10-26",219.0,224.25,213.25,223.0,19432.0],["2018-10-29",227.0,234.5,218.25,223.0,20620.0],["2018-10-30",217.5,227.25,213.0,220.0,26004.0],["2018-10-31",223.5,226.75,214.5,215.0,25608.0],["2018-11-01",217.5,231.25,213.5,230.75,29136.0],["2018-11-02",233.0,246.75,226.25,230.75,23692.0],["2018-11-05",232.0,237.5,220.75,231.25,15068.0],["2018-11-06",231.75,235.5,221.25,223.5,13964.0],["2018-11-07",227.0,230.5,214.5,219.0,28808.0],["2018-11-08",218.25,259.25,217.75,247.0,39436.0],["2018-11-09",242.75,247.5,225.5,234.0,23676.0],["2018-11-12",223.75,226.75,192.5,192.75,50168.0],["2018-11-13",192.75,214.0,187.25,191.75,37172.0],["2018-11-14",195.0,200.75,173.5,187.5,34948.0],["2018-11-15",183.0,203.5,183.0,201.25,26852.0],["2018-11-16",200.0,208.0,191.25,206.25,17968.0],["2018-11-19",204.5,207.75,186.0,189.75,25748.0],["2018-11-20",182.75,195.0,181.25,191.5,21072.0],["2018-11-21",194.75,200.75,193.25,199.0,19020.0],["2018-11-23",197.5,211.25,197.0,202.0,17920.0],["2018-11-26",204.75,211.75,202.5,210.0,16940.0],["2018-11-27",207.75,208.0,190.25,195.0,34692.0],["2018-11-28",197.25,201.5,186.5,201.5,24996.0],["2018-11-29",201.75,208.0,194.0,195.25,18528.0],["2018-11-30",195.5,205.75,194.0,205.0,25988.0],["2018-12-03",207.5,215.5,203.0,212.5,26188.0],["2018-12-04",213.75,215.25,189.0,189.75,26388.0],["2018-12-06",184.75,203.75,182.5,203.75,27612.0],["2018-12-07",202.0,222.5,193.25,213.5,44768.0],["2018-12-10",213.0,238.75,206.75,225.25,64732.0],["2018-12-11",221.5,224.0,199.0,199.25,30828.0],["2018-12-12",200.0,213.25,200.0,207.0,23320.0],["2018-12-13",209.75,215.0,189.0,189.5,34360.0],["2018-12-14",190.0,192.75,182.5,184.25,20676.0],["2018-12-17",182.5,191.5,177.75,182.75,36832.0],["2018-12-18",185.75,187.25,171.5,179.75,32020.0],["2018-12-19",178.75,184.75,165.75,169.25,28152.0],["2018-12-20",168.25,171.5,160.5,167.75,35100.0],["2018-12-21",168.0,173.0,161.25,163.5,117492.0],["2018-12-24",162.5,166.75,156.5,160.0,21304.0],["2018-12-26",161.5,167.0,158.75,166.75,21336.0],["2018-12-27",165.0,169.25,160.5,166.0,34224.0],["2018-12-28",166.25,177.25,164.5,175.5,20088.0],["2018-12-31",177.25,180.75,173.75,178.5,21108.0],["2019-01-02",175.0,179.5,170.25,175.75,16636.0],["2019-01-03",175.75,177.75,162.75,165.5,21540.0],["2019-01-04",169.25,178.0,163.75,175.5,19528.0],["2019-01-07",177.25,189.0,175.5,187.75,27528.0],["2019-01-08",190.25,192.0,181.0,182.75,18572.0],["2019-01-09",182.75,186.75,180.5,182.75,8872.0],["2019-01-10",182.75,183.5,177.75,180.75,10564.0],["2019-01-11",180.25,181.25,176.75,178.5,10444.0],["2019-01-14",177.75,179.75,174.25,174.25,18452.0],["2019-01-15",175.0,182.25,174.0,180.25,10612.0],["2019-01-16",180.5,188.0,175.25,175.5,7188.0],["2019-01-17",174.75,180.5,173.75,178.0,12756.0],["2019-01-18",178.25,183.0,175.75,181.5,8228.0],["2019-01-22",179.75,182.0,171.75,172.25,9060.0],["2019-01-23",174.0,177.25,166.25,168.75,8604.0],["2019-01-24",168.75,173.25,164.25,172.75,10260.0],["2019-01-25",173.25,178.0,166.25,176.0,18300.0],["2019-01-28",172.5,175.75,167.75,173.5,9404.0],["2019-01-29",173.25,174.75,161.25,161.5,21124.0],["2019-01-30",162.25,165.5,159.5,164.75,13976.0],["2019-01-31",165.5,171.25,165.5,169.75,15028.0],["2019-02-01",171.25,175.0,165.5,170.25,23152.0],["2019-02-04",170.5,193.75,168.75,190.0,36956.0],["2019-02-05",195.0,200.0,178.25,180.75,23716.0],["2019-02-06",179.5,181.75,176.5,180.0,8416.0],["2019-02-07",178.25,178.25,162.5,165.5,19460.0],["2019-02-08",165.5,169.25,158.25,163.25,13484.0],["2019-02-11",166.75,168.75,160.0,167.5,12696.0],["2019-02-12",168.75,174.75,165.0,167.0,15008.0],["2019-02-13",168.5,169.75,164.0,164.75,10408.0],["2019-02-14",164.5,167.75,158.25,162.5,14740.0],["2019-02-15",163.0,167.0,158.25,165.75,12232.0],["2019-02-19",172.75,172.75,163.75,167.0,15544.0],["2019-02-20",167.25,169.25,163.25,163.75,9036.0],["2019-02-21",163.75,164.0,158.75,159.5,7640.0],["2019-02-22",160.5,162.75,159.0,161.75,7872.0],["2019-02-25",169.25,186.0,165.75,183.25,41824.0],["2019-02-26",181.75,182.75,174.5,176.75,18228.0],["2019-02-27",175.75,183.25,172.75,177.5,13036.0],["2019-02-28",177.25,178.75,172.0,175.5,8848.0],["2019-03-01",176.75,191.0,173.25,190.25,18916.0],["2019-03-04",197.5,209.75,193.25,199.0,42736.0],["2019-03-05",198.0,201.75,188.5,195.75,19944.0],["2019-03-06",196.75,198.5,175.5,176.25,21808.0],["2019-03-07",175.75,183.5,175.0,181.0,10484.0],["2019-03-08",175.25,183.75,175.0,179.25,12016.0],["2019-03-11",181.0,188.75,179.5,188.0,10968.0],["2019-03-12",188.75,195.25,186.75,191.0,21164.0],["2019-03-13",193.25,193.25,183.0,185.75,10724.0],["2019-03-14",185.0,190.5,183.75,185.5,10936.0],["2019-03-15",187.5,203.5,187.25,202.5,26284.0],["2019-03-18",205.0,206.25,194.75,202.25,16180.0],["2019-03-19",202.25,202.5,195.75,198.5,16288.0],["2019-03-20",198.0,203.25,191.75,196.5,14260.0],["2019-03-21",194.25,209.75,193.75,207.75,19032.0],["2019-03-22",206.75,206.75,187.0,188.0,23156.0],["2019-03-25",188.5,191.0,184.0,187.75,10856.0],["2019-03-26",190.25,192.0,184.5,186.75,10020.0],["2019-03-27",186.25,187.75,173.75,179.25,15604.0],["2019-03-28",179.5,184.25,175.25,181.75,8972.0],["2019-03-29",184.0,186.25,180.0,184.0,11108.0],["2019-04-01",186.0,189.75,183.75,184.25,7252.0],["2019-04-02",183.5,189.0,182.5,186.75,6944.0],["2019-04-03",188.5,191.5,185.75,189.75,8672.0],["2019-04-04",196.25,202.5,189.0,190.75,21412.0],["2019-04-05",191.5,194.5,190.0,191.25,10576.0],["2019-04-08",194.25,196.25,188.0,189.75,11192.0],["2019-04-09",188.75,190.25,180.5,181.0,9660.0],["2019-04-10",181.75,190.75,177.5,188.5,7692.0],["2019-04-11",193.5,202.5,189.25,191.0,21376.0],["2019-04-12",192.75,195.0,183.75,192.25,21484.0],["2019-04-15",194.25,194.5,186.0,192.0,11952.0],["2019-04-16",193.5,205.25,193.5,203.0,32488.0],["2019-04-17",204.75,206.75,197.25,204.5,16880.0],["2019-04-18",205.0,210.0,197.5,199.0,39124.0],["2019-04-22",196.5,203.75,196.0,199.75,12348.0],["2019-04-23",200.5,208.75,196.0,206.0,20720.0],["2019-04-24",206.75,208.0,197.5,207.0,9168.0],["2019-04-25",208.75,210.25,202.0,206.75,13452.0],["2019-04-26",206.0,206.0,199.5,203.75,6960.0],["2019-04-29",203.75,209.25,201.0,204.25,11332.0],["2019-04-30",204.0,205.5,190.25,192.5,12164.0],["2019-05-01",193.75,194.0,185.25,193.0,20360.0],["2019-05-02",192.25,197.5,190.25,193.25,8676.0],["2019-05-03",195.0,198.0,191.0,195.5,17620.0],["2019-05-06",189.5,201.25,189.5,200.5,17544.0],["2019-05-07",197.5,202.25,191.5,196.5,15936.0],["2019-05-08",196.0,199.0,194.0,196.75,14280.0],["2019-05-09",193.75,196.5,190.25,194.25,12884.0],["2019-05-10",191.5,193.75,185.25,192.0,15208.0],["2019-05-13",186.25,192.5,176.0,176.25,14528.0],["2019-05-14",177.75,186.75,177.75,182.25,16012.0],["2019-05-15",180.5,187.75,176.75,182.0,24916.0],["2019-05-16",182.75,191.25,182.75,186.25,20484.0],["2019-05-17",184.0,189.75,182.5,186.0,24908.0],["2019-05-20",185.25,187.0,179.75,183.5,8040.0],["2019-05-21",185.75,187.5,182.0,185.5,11640.0],["2019-05-22",183.75,186.25,174.75,175.25,16988.0],["2019-05-23",172.5,173.0,162.25,162.25,18908.0],["2019-05-24",163.25,169.5,162.25,163.75,13700.0],["2019-05-28",163.0,163.0,151.0,155.0,30872.0],["2019-05-29",152.75,155.5,148.75,154.25,20472.0],["2019-05-30",154.75,155.25,143.0,143.75,17448.0],["2019-05-31",141.0,142.25,134.5,136.0,23128.0],["2019-06-03",135.5,137.25,127.75,129.75,22780.0],["2019-06-04",132.0,141.5,128.75,140.75,34056.0],["2019-06-05",141.0,141.0,130.25,131.0,15484.0],["2019-06-06",131.25,133.75,125.5,132.25,14088.0],["2019-06-07",131.75,134.5,129.75,132.5,11036.0],["2019-06-10",134.0,138.25,132.5,135.75,19212.0],["2019-06-11",137.5,139.0,129.5,131.5,16508.0],["2019-06-12",131.0,135.5,129.5,134.5,26496.0],["2019-06-13",135.25,137.25,132.0,133.0,23684.0],["2019-06-14",133.75,135.0,128.75,129.25,10456.0],["2019-06-17",130.5,136.5,129.5,134.25,31440.0],["2019-06-18",139.0,140.0,124.5,125.25,50680.0],["2019-06-19",127.5,129.5,120.5,122.25,42388.0],["2019-06-20",124.0,130.0,117.75,119.0,48460.0],["2019-06-21",120.25,121.0,111.75,115.5,46736.0],["2019-06-24",118.25,118.25,110.0,110.75,34328.0],["2019-06-25",110.75,118.25,109.75,115.25,55084.0],["2019-06-26",116.5,117.5,111.25,112.75,25700.0],["2019-06-27",116.75,119.5,111.75,119.0,92368.0],["2019-06-28",119.5,123.0,118.5,119.5,76672.0],["2019-07-01",122.5,123.25,117.75,119.25,35916.0],["2019-07-02",118.5,120.25,115.0,119.0,27216.0],["2019-07-03",120.0,120.0,114.25,115.25,18392.0],["2019-07-05",115.5,117.75,113.0,114.0,32872.0],["2019-07-08",113.75,114.5,108.0,110.0,24736.0],["2019-07-09",110.75,111.0,107.5,109.0,17164.0],["2019-07-10",108.75,110.0,104.0,107.25,21284.0],["2019-07-11",108.0,111.0,106.75,108.5,30668.0],["2019-07-12",108.25,108.75,103.25,104.5,18784.0],["2019-07-15",105.0,109.0,102.75,105.5,20724.0],["2019-07-16",106.25,106.5,99.25,99.75,28668.0],["2019-07-17",100.25,101.0,96.75,98.0,21476.0],["2019-07-18",97.25,99.25,93.25,96.0,21512.0],["2019-07-19",96.25,97.75,93.25,93.5,15092.0],["2019-07-22",93.0,94.5,91.0,93.0,11184.0],["2019-07-23",93.0,93.0,87.75,88.75,20864.0],["2019-07-24",89.0,93.25,87.75,92.5,19228.0],["2019-07-25",98.25,98.5,81.0,81.25,47788.0],["2019-07-26",78.0,80.0,74.0,79.5,44156.0],["2019-07-29",79.25,82.5,74.5,75.0,28976.0],["2019-07-30",75.25,77.25,71.5,74.5,19556.0],["2019-07-31",74.25,74.5,61.0,64.75,85016.0],["2019-08-01",64.75,70.0,62.25,63.0,50576.0],["2019-08-02",63.0,65.0,60.5,60.5,19092.0],["2019-08-05",58.75,62.25,57.5,61.0,24196.0],["2019-08-06",62.0,63.75,58.5,60.5,14136.0],["2019-08-07",60.0,63.5,59.0,61.25,19312.0],["2019-08-08",62.0,63.0,56.25,57.0,21348.0],["2019-08-09",57.75,58.75,56.5,57.25,16352.0],["2019-08-12",53.75,59.25,53.0,57.0,37764.0],["2019-08-13",57.0,61.25,53.5,59.75,31440.0],["2019-08-14",60.75,62.5,58.5,60.75,23920.0],["2019-08-15",57.25,58.0,54.0,54.25,17984.0],["2019-08-16",54.5,58.0,54.5,55.0,18056.0],["2019-08-19",56.25,56.75,53.75,55.75,14944.0],["2019-08-20",56.0,56.5,54.75,54.75,6528.0],["2019-08-21",55.0,55.75,53.25,55.0,7696.0],["2019-08-22",55.5,55.75,51.0,51.0,17688.0],["2019-08-23",50.75,52.0,45.5,45.75,19528.0],["2019-08-26",47.75,48.5,45.5,47.0,11772.0],["2019-08-27",47.25,47.25,43.25,43.25,13316.0],["2019-08-28",43.25,45.75,42.75,44.75,14976.0],["2019-08-29",45.25,46.5,43.75,45.5,6072.0],["2019-08-30",46.0,46.25,36.5,38.5,43904.0],["2019-09-03",49.25,83.25,46.25,73.5,925280.0],["2019-09-04",68.25,74.25,64.0,74.25,196520.0],["2019-09-05",73.0,76.25,70.25,75.25,68336.0],["2019-09-06",74.75,84.75,71.25,74.5,114560.0],["2019-09-09",74.5,76.25,69.5,75.25,35508.0],["2019-09-10",75.0,80.5,72.0,79.25,36016.0],["2019-09-11",80.25,83.25,76.0,78.0,36180.0],["2019-09-12",78.0,82.0,76.75,78.5,22256.0],["2019-09-13",78.5,80.0,73.75,74.25,20404.0],["2019-09-16",73.5,75.25,71.75,74.75,18668.0],["2019-09-17",75.5,76.5,70.5,73.0,19696.0],["2019-09-18",73.0,82.25,72.25,80.0,35952.0],["2019-09-19",79.75,87.75,78.0,81.0,74276.0],["2019-09-20",80.75,85.0,79.75,81.5,31896.0],["2019-09-23",67.5,78.0,62.75,71.75,90048.0],["2019-09-24",71.25,72.0,66.25,69.0,31320.0],["2019-09-25",69.0,70.0,63.75,64.75,22592.0],["2019-09-26",64.5,65.0,58.25,58.5,14848.0],["2019-09-27",58.25,63.75,58.25,61.5,11156.0],["2019-09-30",61.0,62.5,55.25,56.5,17720.0],["2019-10-01",55.75,58.75,55.75,57.0,8660.0],["2019-10-02",56.75,56.75,51.75,55.5,34120.0],["2019-10-03",55.5,57.5,54.25,56.5,11804.0],["2019-10-04",56.5,58.5,53.75,56.25,30424.0],["2019-10-07",57.0,61.75,56.0,59.5,14736.0],["2019-10-08",59.25,61.25,56.5,57.25,11372.0],["2019-10-09",57.5,59.5,55.0,55.25,8012.0],["2019-10-10",55.5,57.0,53.75,55.0,8360.0],["2019-10-11",55.5,57.75,54.0,56.0,10724.0],["2019-10-14",55.25,56.25,52.0,54.25,8348.0],["2019-10-15",55.5,71.0,55.25,67.75,78776.0],["2019-10-16",68.0,70.5,60.5,61.0,45236.0],["2019-10-17",59.75,62.5,55.25,56.5,28968.0],["2019-10-18",55.5,59.75,52.75,54.25,23388.0],["2019-10-21",54.0,57.5,53.0,56.5,15412.0],["2019-10-22",56.75,61.25,56.75,59.75,14924.0],["2019-10-23",59.75,62.5,57.5,59.75,10968.0],["2019-10-24",60.5,61.0,57.0,57.0,14076.0],["2019-10-25",58.5,64.75,56.0,62.5,26812.0],["2019-10-28",62.25,65.5,58.75,64.25,10888.0],["2019-10-29",63.0,65.25,61.75,62.5,6128.0],["2019-10-30",62.5,64.0,59.5,62.75,8192.0],["2019-10-31",62.5,62.5,58.25,59.25,10144.0],["2019-11-01",60.0,64.75,59.0,63.25,14036.0],["2019-11-04",64.25,68.25,64.0,66.25,8636.0],["2019-11-05",66.25,69.5,65.75,67.0,10180.0],["2019-11-06",67.25,68.0,64.5,65.25,4188.0],["2019-11-07",65.75,68.5,64.5,68.0,6284.0],["2019-11-08",66.75,68.0,64.5,65.75,10656.0],["2019-11-11",66.75,66.75,61.5,62.25,6740.0],["2019-11-12",62.5,64.75,57.0,57.25,13000.0],["2019-11-13",57.5,61.75,55.25,58.25,13708.0],["2019-11-14",60.75,62.5,56.25,56.75,8032.0],["2019-11-15",57.0,60.0,55.75,58.0,7632.0],["2019-11-18",56.75,57.75,55.25,55.75,5916.0],["2019-11-19",55.0,59.25,55.0,58.25,7648.0],["2019-11-20",58.0,62.5,58.0,60.75,9136.0],["2019-11-21",61.0,62.25,58.25,60.5,7140.0],["2019-11-22",59.75,64.75,59.75,64.5,7080.0],["2019-11-25",64.5,75.5,64.25,71.75,35640.0],["2019-11-26",76.0,80.0,69.5,73.25,44144.0],["2019-11-27",73.75,87.75,73.75,85.0,46616.0],["2019-11-29",87.75,95.0,83.0,84.25,28264.0],["2019-12-02",85.75,87.0,77.75,85.25,25052.0],["2019-12-03",93.0,96.0,79.25,81.25,48136.0],["2019-12-04",81.5,82.25,72.75,74.75,46868.0],["2019-12-05",73.0,77.25,68.75,69.0,37964.0],["2019-12-06",70.25,76.0,64.75,75.0,66636.0],["2019-12-09",80.0,85.5,73.0,73.5,148440.0],["2019-12-10",71.75,83.75,68.5,82.0,86224.0],["2019-12-11",84.75,104.5,83.0,100.5,135216.0],["2019-12-12",99.5,101.5,92.5,99.75,64244.0],["2019-12-13",100.0,103.0,90.25,91.25,28588.0],["2019-12-16",92.0,108.5,88.25,105.5,51684.0],["2019-12-17",106.5,106.5,98.0,103.25,29268.0],["2019-12-18",102.25,104.25,97.0,98.5,26420.0],["2019-12-19",100.25,129.75,100.0,125.0,105124.0],["2019-12-20",73.75,86.5,70.25,78.0,570392.0],["2019-12-23",82.75,93.75,80.0,90.75,179840.0],["2019-12-24",91.75,92.25,87.5,90.0,45572.0],["2019-12-26",91.25,98.75,88.75,90.0,61124.0],["2019-12-27",90.0,91.75,84.5,85.5,48440.0],["2019-12-30",84.75,88.0,80.25,87.25,62044.0],["2019-12-31",87.25,88.0,80.0,81.75,66856.0],["2020-01-02",89.75,90.0,79.25,80.25,75380.0],["2020-01-03",80.0,80.25,72.25,72.5,143544.0],["2020-01-06",72.0,72.0,65.5,69.25,117164.0],["2020-01-07",70.0,70.0,63.75,64.25,95260.0],["2020-01-08",63.5,68.0,62.5,65.5,72984.0],["2020-01-09",64.25,71.25,63.25,65.25,83532.0],["2020-01-10",65.5,65.75,63.5,63.5,70088.0],["2020-01-13",63.75,65.75,58.5,59.0,73536.0],["2020-01-14",60.0,65.5,57.5,64.5,57772.0],["2020-01-15",64.5,67.5,63.0,66.0,48508.0],["2020-01-16",66.75,69.25,63.5,63.5,36012.0],["2020-01-17",64.25,65.0,63.0,63.5,54516.0],["2020-01-21",63.75,73.0,62.75,69.5,116940.0],["2020-01-22",70.75,72.0,68.75,71.5,48092.0],["2020-01-23",71.75,73.25,69.5,70.5,51924.0],["2020-01-24",70.5,71.0,65.25,65.75,44152.0],["2020-01-27",65.75,65.75,59.25,59.5,79804.0],["2020-01-28",60.25,62.75,59.75,61.5,34876.0],["2020-01-29",62.0,63.25,59.25,59.5,31216.0],["2020-01-30",58.75,60.25,57.5,59.25,31128.0],["2020-01-31",59.5,59.5,53.75,54.25,73388.0],["2020-02-03",55.0,56.5,54.0,54.75,47268.0],["2020-02-04",56.0,61.0,55.25,60.5,47888.0],["2020-02-05",62.0,69.0,61.5,66.0,81072.0],["2020-02-06",66.5,67.75,63.75,66.0,23724.0],["2020-02-07",65.5,66.0,62.75,62.75,24036.0],["2020-02-10",65.0,73.5,65.0,73.25,123792.0],["2020-02-11",74.75,84.5,73.25,79.0,124836.0],["2020-02-12",81.0,86.25,73.0,79.25,92956.0],["2020-02-13",79.25,79.25,74.0,77.25,44028.0],["2020-02-14",77.25,80.0,75.5,79.25,35524.0],["2020-02-18",83.75,93.75,80.5,87.5,132932.0],["2020-02-19",89.5,104.5,87.5,102.0,174792.0],["2020-02-20",100.75,103.0,92.75,100.5,92480.0],["2020-02-21",100.75,108.5,98.0,101.25,76260.0],["2020-02-24",94.25,99.75,90.5,97.75,53972.0],["2020-02-25",98.5,101.75,92.5,97.25,70948.0],["2020-02-26",98.0,101.0,89.0,92.25,64372.0],["2020-02-27",88.0,91.0,81.25,82.75,99556.0],["2020-02-28",80.25,85.5,76.25,77.0,93404.0],["2020-03-02",77.0,85.0,72.5,84.0,107112.0],["2020-03-03",84.0,87.75,76.5,78.5,47612.0],["2020-03-04",82.0,82.5,76.25,82.25,44024.0],["2020-03-05",80.0,82.25,74.5,74.75,45200.0],["2020-03-06",72.0,72.5,66.5,68.0,77616.0],["2020-03-09",62.5,64.0,55.75,59.0,60284.0],["2020-03-10",61.75,65.25,57.5,59.0,53768.0],["2020-03-11",58.75,59.75,53.0,54.75,48228.0],["2020-03-12",49.5,49.75,41.75,43.25,80748.0],["2020-03-13",46.0,46.5,40.75,43.5,61056.0],["2020-03-16",39.75,40.5,34.75,36.25,53512.0],["2020-03-17",40.0,55.0,33.75,51.0,132276.0],["2020-03-18",49.5,49.5,41.25,42.5,59136.0],["2020-03-19",42.75,49.5,42.75,44.5,46484.0],["2020-03-20",46.5,55.75,45.5,53.25,198868.0],["2020-03-23",53.25,53.75,45.75,48.75,48156.0],["2020-03-24",51.75,53.5,50.0,51.75,37008.0],["2020-03-25",52.75,58.75,50.25,54.25,68564.0],["2020-03-26",54.25,60.5,50.0,52.5,56092.0],["2020-03-27",51.5,55.0,48.5,51.5,34376.0],["2020-03-30",52.5,52.5,48.25,51.0,32828.0],["2020-03-31",50.75,54.25,48.75,52.5,34244.0],["2020-04-01",50.0,58.75,47.5,49.75,110912.0],["2020-04-02",51.25,54.25,49.25,52.75,56164.0],["2020-04-03",53.75,56.75,51.5,52.25,38628.0],["2020-04-06",54.75,57.5,53.75,57.25,58304.0],["2020-04-07",58.75,62.75,55.25,57.5,54284.0],["2020-04-08",59.25,60.0,56.25,59.25,37008.0],["2020-04-09",60.0,60.25,56.25,58.75,51068.0],["2020-04-13",59.75,61.0,56.75,60.0,26476.0],["2020-04-14",61.0,65.75,61.0,65.0,39104.0],["2020-04-15",61.75,64.5,58.75,62.5,28352.0],["2020-04-16",62.0,63.25,58.25,59.25,43540.0],["2020-04-17",61.5,62.25,57.25,58.25,36480.0],["2020-04-20",57.5,63.75,57.0,62.75,40412.0],["2020-04-21",62.0,62.5,58.0,59.25,39768.0],["2020-04-22",61.5,61.5,57.75,59.75,28596.0],["2020-04-23",59.75,62.25,58.75,60.0,34200.0],["2020-04-24",61.0,62.0,59.0,61.5,24668.0],["2020-04-27",62.5,65.0,62.5,63.25,43744.0],["2020-04-28",65.0,65.0,59.25,63.0,46196.0],["2020-04-29",64.75,64.75,61.0,64.0,44772.0],["2020-04-30",63.25,64.0,59.25,59.5,39084.0],["2020-05-01",59.0,60.25,54.5,56.75,40912.0],["2020-05-04",56.25,61.0,55.75,61.0,34404.0],["2020-05-05",61.25,62.75,59.5,62.75,38536.0],["2020-05-06",63.75,64.25,60.25,60.75,21964.0],["2020-05-07",60.0,61.0,57.5,58.25,41416.0],["2020-05-08",58.75,69.25,57.5,67.25,99412.0],["2020-05-11",68.0,82.0,67.5,81.0,118428.0],["2020-05-12",83.5,89.25,75.0,75.75,105528.0],["2020-05-13",76.0,83.75,72.75,81.75,79224.0],["2020-05-14",80.5,81.75,75.0,80.25,39072.0],["2020-05-15",79.0,79.5,75.0,76.25,52444.0],["2020-05-18",80.0,81.25,73.75,75.25,39296.0],["2020-05-19",74.75,82.0,74.75,76.5,29376.0],["2020-05-20",78.25,82.5,77.25,80.0,29140.0],["2020-05-21",82.25,82.25,76.25,80.75,32688.0],["2020-05-22",80.75,84.0,78.25,80.75,22552.0],["2020-05-26",83.5,83.5,75.5,76.25,29792.0],["2020-05-27",77.0,83.25,75.5,82.5,45892.0],["2020-05-28",82.75,84.5,80.0,81.0,26388.0],["2020-05-29",81.75,83.25,79.25,82.75,19872.0],["2020-06-01",82.5,82.5,79.25,80.5,34136.0],["2020-06-02",81.25,82.25,75.25,76.5,52112.0],["2020-06-03",76.75,77.5,73.0,73.25,51100.0],["2020-06-04",73.5,76.75,72.25,72.5,32408.0],["2020-06-05",75.0,75.75,71.75,73.0,30888.0],["2020-06-08",74.25,77.25,72.75,75.25,33628.0],["2020-06-09",74.0,75.5,72.25,72.5,31732.0],["2020-06-10",73.25,73.5,69.5,69.5,34596.0],["2020-06-11",67.5,70.0,64.5,65.0,38332.0],["2020-06-12",68.5,74.0,68.25,73.5,57576.0],["2020-06-15",72.0,80.0,71.0,78.25,47236.0],["2020-06-16",79.5,80.25,75.25,78.25,24360.0],["2020-06-17",80.25,80.25,74.75,75.75,25508.0],["2020-06-18",75.75,81.75,75.25,78.0,40368.0],["2020-06-19",78.5,80.5,76.5,78.5,31748.0],["2020-06-22",77.75,77.75,73.75,74.5,46280.0],["2020-06-23",76.0,78.75,74.5,76.5,63956.0],["2020-06-24",76.0,78.75,71.5,72.0,33968.0],["2020-06-25",72.25,74.25,70.25,73.5,25712.0],["2020-06-26",73.5,75.25,69.25,70.25,68800.0],["2020-06-29",71.25,74.75,70.0,71.75,21692.0],["2020-06-30",71.75,73.25,70.25,73.0,17928.0],["2020-07-01",72.5,74.75,70.75,71.25,35708.0],["2020-07-02",72.0,72.25,70.25,71.25,18452.0],["2020-07-06",73.5,78.75,72.0,77.75,51584.0],["2020-07-07",79.5,87.25,79.0,85.0,69548.0],["2020-07-08",88.0,94.5,82.75,85.5,91700.0],["2020-07-09",83.5,87.75,82.25,83.75,41964.0],["2020-07-10",80.75,81.75,72.5,75.25,73640.0],["2020-07-13",76.5,76.5,71.25,71.5,49076.0],["2020-07-14",71.0,71.5,68.25,70.75,52756.0],["2020-07-15",71.75,76.0,69.75,72.25,46376.0],["2020-07-16",72.0,74.5,69.75,74.25,20444.0],["2020-07-17",74.75,76.25,72.75,74.5,23976.0],["2020-07-20",74.75,78.75,73.25,78.5,28728.0],["2020-07-21",79.75,79.75,73.75,75.25,48004.0],["2020-07-22",75.0,75.25,72.75,73.75,15708.0],["2020-07-23",73.5,74.75,71.75,73.75,22620.0],["2020-07-24",73.25,73.5,70.5,72.0,13680.0],["2020-07-27",72.75,76.25,71.75,76.0,17364.0],["2020-07-28",75.25,75.5,71.25,71.75,18020.0],["2020-07-29",72.25,72.25,67.75,69.25,27580.0],["2020-07-30",69.0,72.75,68.25,72.25,18908.0],["2020-07-31",72.0,72.5,68.75,71.25,26052.0],["2020-08-03",71.5,74.25,71.0,73.75,20172.0],["2020-08-04",73.0,74.0,71.75,73.0,14428.0],["2020-08-05",73.75,74.5,72.75,73.75,14440.0],["2020-08-06",74.25,74.5,71.0,71.5,13828.0],["2020-08-07",71.0,73.25,70.0,71.5,22936.0],["2020-08-10",72.25,74.75,71.5,74.75,22844.0],["2020-08-11",75.25,78.75,71.75,72.75,38404.0],["2020-08-12",73.75,76.0,72.25,72.75,20036.0],["2020-08-13",73.25,73.5,70.5,70.75,19024.0],["2020-08-14",70.75,70.75,67.75,68.75,29580.0],["2020-08-17",74.75,74.75,70.25,72.0,117396.0],["2020-08-18",72.5,72.5,67.25,68.25,34868.0],["2020-08-19",68.25,68.25,65.25,67.0,25624.0],["2020-08-20",66.0,66.5,63.75,64.25,19040.0],["2020-08-21",64.25,64.5,61.25,61.75,24100.0],["2020-08-24",61.75,62.5,57.25,59.75,30924.0],["2020-08-25",60.0,62.25,58.75,60.0,17544.0],["2020-08-26",61.0,61.0,58.0,58.25,13784.0],["2020-08-27",59.25,59.25,54.75,56.75,22020.0],["2020-08-28",56.25,57.0,53.75,56.0,30392.0],["2020-08-31",56.5,60.5,56.5,58.75,29848.0],["2020-09-01",58.75,60.25,57.5,58.75,24684.0],["2020-09-02",58.25,59.75,53.75,54.0,77148.0],["2020-09-03",54.25,55.75,50.5,51.25,40560.0],["2020-09-04",52.5,53.0,47.0,49.5,28692.0],["2020-09-08",49.75,52.5,47.75,52.0,28040.0],["2020-09-09",52.5,54.75,50.75,50.75,23796.0],["2020-09-10",51.5,53.75,50.25,51.0,25348.0],["2020-09-11",51.5,51.5,47.75,48.0,20336.0],["2020-09-14",49.0,49.75,48.0,49.75,35568.0],["2020-09-15",49.5,53.0,49.25,50.25,28464.0],["2020-09-16",51.25,51.25,47.25,47.25,40484.0],["2020-09-17",48.0,50.5,46.75,49.0,40620.0],["2020-09-18",55.0,58.5,51.25,52.0,131696.0],["2020-09-21",51.0,51.0,46.75,49.0,50724.0],["2020-09-22",48.75,48.75,46.75,48.0,29860.0],["2020-09-23",47.75,48.0,44.0,45.75,41132.0],["2020-09-24",45.0,49.5,43.75,48.75,52568.0],["2020-09-25",49.0,49.75,46.25,46.5,25024.0],["2020-09-28",36.25,36.5,26.75,27.25,554196.0],["2020-09-29",28.75,29.0,27.25,27.75,264456.0],["2020-09-30",27.75,28.25,25.0,25.5,267116.0],["2020-10-01",26.25,26.5,25.0,26.25,190676.0],["2020-10-02",25.75,28.0,25.5,26.25,224028.0],["2020-10-05",26.25,27.75,26.25,27.25,91132.0],["2020-10-06",28.0,31.75,27.75,30.5,240756.0],["2020-10-07",30.0,33.5,29.25,30.75,126248.0],["2020-10-08",31.5,35.0,30.75,34.5,121496.0],["2020-10-09",36.5,39.5,34.0,34.5,165996.0],["2020-10-12",35.0,36.0,32.0,32.5,97972.0],["2020-10-13",32.0,34.75,32.0,34.25,55476.0],["2020-10-14",33.75,36.25,32.5,32.75,70560.0],["2020-10-15",33.0,34.0,32.0,33.25,45696.0],["2020-10-16",33.5,35.0,32.75,33.75,36776.0],["2020-10-19",34.0,34.5,32.5,32.75,35512.0],["2020-10-20",33.25,33.75,32.25,33.0,39468.0],["2020-10-21",33.0,33.25,31.0,31.0,42212.0],["2020-10-22",30.75,32.5,30.5,31.75,35884.0],["2020-10-23",31.75,34.25,31.25,33.5,45248.0],["2020-10-26",33.25,33.75,30.75,31.5,38664.0],["2020-10-27",32.25,32.25,29.5,29.5,51444.0],["2020-10-28",28.5,29.25,27.25,27.25,118436.0],["2020-10-29",28.25,28.75,27.0,27.0,119992.0],["2020-10-30",28.0,28.0,25.75,26.75,75404.0],["2020-11-02",26.75,27.0,25.75,25.75,55944.0],["2020-11-03",25.75,26.75,24.75,26.25,193696.0],["2020-11-04",26.25,27.25,25.75,25.75,46484.0],["2020-11-05",26.25,26.5,25.0,26.0,72868.0],["2020-11-06",25.75,26.5,25.75,25.75,32704.0],["2020-11-09",27.0,27.5,26.25,26.75,58316.0],["2020-11-10",26.5,29.5,26.25,28.75,87276.0],["2020-11-11",31.0,33.0,30.5,32.5,212312.0],["2020-11-12",32.0,32.25,29.25,30.25,65644.0],["2020-11-13",30.25,32.0,30.0,32.0,63280.0],["2020-11-16",33.5,34.25,31.75,32.25,86792.0],["2020-11-17",32.5,33.0,31.0,32.0,63396.0],["2020-11-18",33.75,36.5,33.25,35.0,140992.0],["2020-11-19",37.0,37.25,32.5,33.5,75840.0],["2020-11-20",33.75,35.0,32.75,34.25,42036.0],["2020-11-23",34.0,35.0,32.75,34.5,69536.0],["2020-11-24",33.75,35.75,33.75,34.75,51480.0],["2020-11-25",35.0,35.75,34.5,35.25,46696.0],["2020-11-27",37.0,43.75,36.5,41.25,208100.0],["2020-11-30",44.0,44.75,38.0,40.5,156836.0],["2020-12-01",41.0,41.25,37.5,38.0,124376.0],["2020-12-02",38.0,39.5,36.5,39.0,71256.0],["2020-12-03",39.0,39.25,37.0,38.5,62844.0],["2020-12-04",38.75,39.25,37.25,37.75,49580.0],["2020-12-07",37.5,39.5,37.0,37.5,69956.0],["2020-12-08",38.75,39.0,37.5,38.25,83220.0],["2020-12-09",38.25,38.25,35.5,36.5,101776.0],["2020-12-10",36.25,38.75,35.25,38.25,82636.0],["2020-12-11",38.75,39.75,37.5,38.25,51384.0],["2020-12-14",39.0,39.5,38.0,38.75,64244.0],["2020-12-15",38.75,41.75,38.0,40.0,98052.0],["2020-12-16",41.0,42.25,39.5,40.75,96328.0],["2020-12-17",41.0,41.25,38.75,40.0,75516.0],["2020-12-18",40.5,40.75,38.5,38.5,86936.0],["2020-12-21",38.25,41.5,36.75,38.75,187472.0],["2020-12-22",39.75,40.75,38.0,40.0,109740.0],["2020-12-23",39.75,46.0,39.25,45.0,171036.0],["2020-12-24",44.75,45.25,41.5,43.25,74380.0],["2020-12-28",44.5,45.75,41.25,41.5,78412.0],["2020-12-29",42.5,42.5,38.0,38.5,111360.0],["2020-12-30",38.75,40.75,36.75,40.25,89720.0],["2020-12-31",40.0,40.25,38.75,39.25,41444.0],["2021-01-04",39.25,42.5,37.5,42.25,126016.0],["2021-01-05",42.75,44.75,42.5,43.5,91936.0],["2021-01-06",44.25,45.75,42.5,42.75,84332.0],["2021-01-07",45.0,45.25,43.0,44.5,53620.0],["2021-01-08",45.0,45.0,42.75,44.0,42516.0],["2021-01-11",43.5,47.0,41.75,46.0,98696.0],["2021-01-12",46.0,48.75,44.5,45.5,90076.0],["2021-01-13",46.0,46.0,44.25,44.75,44324.0],["2021-01-14",45.25,50.25,44.75,49.5,146292.0],["2021-01-15",49.75,51.75,47.0,47.75,86632.0],["2021-01-19",48.75,54.0,48.25,53.5,190360.0],["2021-01-20",54.25,59.5,49.25,49.75,207176.0],["2021-01-21",51.25,51.5,47.5,49.5,110948.0],["2021-01-22",49.25,53.0,48.0,53.0,93488.0],["2021-01-25",55.5,58.5,51.0,58.25,247080.0],["2021-01-26",58.0,59.25,54.0,56.0,156448.0],["2021-01-27",55.75,56.0,50.25,51.0,116656.0],["2021-01-28",50.25,52.5,49.5,49.75,88336.0],["2021-01-29",48.75,50.0,47.25,47.75,97224.0],["2021-02-01",49.25,51.25,47.5,48.5,153952.0],["2021-02-02",50.0,51.25,49.0,50.75,74208.0],["2021-02-03",52.0,60.5,51.5,58.5,263984.0],["2021-02-04",60.0,63.0,58.0,61.5,153532.0],["2021-02-05",65.5,65.5,57.75,64.5,137680.0],["2021-02-08",66.75,87.5,65.5,84.75,665760.0],["2021-02-09",94.75,94.75,80.0,83.5,468296.0],["2021-02-10",82.0,86.25,71.5,84.0,364136.0],["2021-02-11",86.5,88.75,77.0,84.0,286748.0],["2021-02-12",83.0,93.75,71.75,74.0,679596.0],["2021-02-16",75.0,77.25,67.75,68.0,291776.0],["2021-02-17",65.0,68.0,53.25,65.75,494428.0],["2021-02-18",60.25,63.0,56.25,61.5,171604.0],["2021-02-19",62.25,62.5,58.0,60.25,141160.0],["2021-02-22",59.0,60.75,55.75,55.75,130096.0],["2021-02-23",53.5,54.25,47.0,52.5,198820.0],["2021-02-24",53.75,58.0,53.75,55.0,111208.0],["2021-02-25",53.75,71.0,53.25,62.25,700252.0],["2021-02-26",66.75,71.75,59.0,60.5,563076.0],["2021-03-01",63.75,64.5,58.0,58.5,191220.0],["2021-03-02",59.0,62.5,58.0,59.0,108392.0],["2021-03-03",59.5,60.0,54.0,54.75,145272.0],["2021-03-04",54.75,56.75,48.25,52.0,185192.0],["2021-03-05",52.5,53.5,42.5,50.25,156716.0],["2021-03-08",51.0,53.5,49.75,52.5,83612.0],["2021-03-09",53.25,56.0,52.0,54.5,105400.0],["2021-03-10",55.0,56.75,53.25,55.0,65556.0],["2021-03-11",55.5,57.75,55.25,56.5,74164.0],["2021-03-12",57.0,59.5,55.75,58.75,75012.0],["2021-03-15",59.5,60.25,56.25,57.75,70628.0],["2021-03-16",58.0,59.5,55.75,58.0,83780.0],["2021-03-17",55.75,59.5,55.0,57.75,62656.0],["2021-03-18",56.75,57.25,53.0,53.5,52116.0],["2021-03-19",54.5,56.25,52.75,54.5,85460.0],["2021-03-22",54.25,55.0,50.75,51.0,61616.0],["2021-03-23",50.75,51.5,47.0,47.5,73800.0],["2021-03-24",48.75,50.0,44.25,44.5,103004.0],["2021-03-25",44.0,48.25,43.5,47.0,79208.0],["2021-03-26",47.0,47.0,43.5,45.0,72308.0],["2021-03-29",45.0,48.5,44.5,44.75,76452.0],["2021-03-30",45.0,47.0,43.0,46.0,42596.0],["2021-03-31",45.75,48.75,45.25,47.0,47704.0],["2021-04-01",48.0,50.0,44.75,46.5,74464.0],["2021-04-05",46.25,46.75,44.0,46.25,45480.0],["2021-04-06",45.5,45.75,42.5,42.5,54816.0],["2021-04-07",42.5,43.25,40.5,40.5,53784.0],["2021-04-08",41.0,42.75,39.75,41.75,47584.0],["2021-04-09",41.25,41.75,40.25,41.0,49300.0],["2021-04-12",40.25,41.0,38.25,38.75,44192.0],["2021-04-13",38.25,39.25,38.0,38.5,42880.0],["2021-04-14",38.25,41.25,38.0,40.0,67468.0],["2021-04-15",40.0,41.0,37.5,37.5,50092.0],["2021-04-16",37.5,38.0,35.75,37.25,63172.0],["2021-04-19",36.5,37.25,34.0,35.25,47496.0],["2021-04-20",34.25,37.0,34.0,36.5,38796.0],["2021-04-21",37.5,39.75,36.0,38.0,48044.0],["2021-04-22",38.75,43.5,38.0,42.0,89000.0],["2021-04-23",44.25,44.75,40.25,40.5,73984.0],["2021-04-26",40.0,44.0,40.0,42.75,61696.0],["2021-04-27",43.5,44.75,41.75,42.0,46240.0],["2021-04-28",42.5,43.0,41.0,42.0,37144.0],["2021-04-29",42.5,43.25,40.5,42.0,34708.0],["2021-04-30",41.0,45.0,40.25,44.25,80820.0],["2021-05-03",46.5,51.0,45.5,50.75,257612.0],["2021-05-04",50.75,51.0,42.5,42.75,188136.0],["2021-05-05",43.75,44.25,41.0,41.25,71788.0],["2021-05-06",40.25,40.5,37.0,38.0,80936.0],["2021-05-07",37.5,40.0,37.5,38.5,31204.0],["2021-05-10",38.5,38.5,33.25,33.75,88716.0],["2021-05-11",32.0,35.5,31.5,32.75,108712.0],["2021-05-12",33.0,36.25,32.25,35.25,75700.0],["2021-05-13",35.5,36.0,31.75,32.25,70960.0],["2021-05-14",32.5,36.25,32.5,34.5,57860.0],["2021-05-17",34.75,36.25,33.75,34.0,35004.0],["2021-05-18",33.75,40.25,33.75,39.0,80056.0],["2021-05-19",37.25,39.75,36.25,38.5,59716.0],["2021-05-20",37.5,39.75,37.5,39.25,51052.0],["2021-05-21",40.0,41.0,38.75,40.5,34416.0],["2021-05-24",39.25,40.5,38.25,38.75,29940.0],["2021-05-25",38.5,38.75,37.0,37.25,33396.0],["2021-05-26",37.75,42.25,37.25,41.25,120328.0],["2021-05-27",42.25,42.5,40.25,41.25,46320.0],["2021-05-28",41.75,43.5,40.75,41.25,42916.0],["2021-06-01",41.75,43.5,41.0,42.75,36724.0],["2021-06-02",43.0,44.25,42.5,44.0,68220.0],["2021-06-03",45.5,48.0,43.5,45.5,93500.0],["2021-06-04",46.0,46.0,41.75,42.25,66088.0],["2021-06-07",43.0,45.25,42.0,43.5,83388.0],["2021-06-08",44.75,45.0,43.25,44.75,38956.0],["2021-06-09",44.75,45.25,43.0,43.25,46360.0],["2021-06-10",42.75,46.75,42.75,46.25,60276.0],["2021-06-11",46.5,47.25,44.75,45.5,33292.0],["2021-06-14",45.5,46.0,45.0,45.0,26904.0],["2021-06-15",45.0,45.25,42.0,42.0,45704.0],["2021-06-16",42.0,43.75,41.75,43.25,33572.0],["2021-06-17",42.5,44.25,42.0,42.75,30936.0],["2021-06-18",42.0,43.0,40.25,42.5,55780.0],["2021-06-21",42.25,42.75,40.5,42.0,46144.0],["2021-06-22",41.25,41.5,40.0,41.25,35368.0],["2021-06-23",41.0,43.0,39.75,40.5,64756.0],["2021-06-24",40.5,42.25,39.75,42.25,57644.0],["2021-06-25",42.25,43.75,41.5,42.25,405004.0],["2021-06-28",43.25,43.5,41.75,42.25,41860.0],["2021-06-29",42.25,42.5,40.75,41.0,44356.0],["2021-06-30",40.75,40.75,38.75,39.0,37816.0],["2021-07-01",39.5,39.75,38.25,38.75,32824.0],["2021-07-02",40.0,40.0,38.25,38.75,26640.0],["2021-07-06",38.5,39.0,36.5,37.5,52748.0],["2021-07-07",36.5,37.25,35.0,36.5,72484.0],["2021-07-08",34.5,37.25,34.5,36.75,22088.0],["2021-07-09",36.75,38.5,35.75,38.5,22884.0],["2021-07-12",38.25,38.25,35.25,35.5,25852.0],["2021-07-13",36.25,36.25,33.75,34.5,43688.0],["2021-07-14",34.0,34.75,33.25,33.75,20164.0],["2021-07-15",35.25,35.25,33.0,33.75,16604.0],["2021-07-16",33.25,33.75,31.75,32.0,33548.0],["2021-07-19",32.0,32.25,29.0,30.75,84916.0],["2021-07-20",31.25,32.25,30.75,31.5,36296.0],["2021-07-21",32.25,35.0,31.75,33.75,31568.0],["2021-07-22",34.0,34.0,31.75,33.0,19836.0],["2021-07-23",33.75,33.75,32.0,32.75,30276.0],["2021-07-26",35.0,38.5,30.25,33.0,400832.0],["2021-07-27",32.25,32.5,30.5,31.25,62976.0],["2021-07-28",32.0,33.5,30.75,32.0,77844.0],["2021-07-29",32.25,32.25,30.25,31.0,59268.0],["2021-07-30",30.75,30.75,29.75,30.5,37648.0],["2021-08-02",29.5,32.5,28.75,32.25,48724.0],["2021-08-03",31.75,32.0,30.75,30.75,25044.0],["2021-08-04",31.0,31.25,30.0,30.25,20788.0],["2021-08-05",30.75,32.5,30.0,32.0,21528.0],["2021-08-06",32.5,32.75,30.75,32.25,25280.0],["2021-08-09",31.75,33.25,31.0,32.0,26492.0],["2021-08-10",31.75,32.5,31.25,31.5,13396.0],["2021-08-11",31.5,31.75,30.5,31.0,19476.0],["2021-08-12",31.0,31.5,30.75,31.25,11948.0],["2021-08-13",31.25,31.25,30.5,30.75,16072.0],["2021-08-16",31.25,31.25,28.5,28.75,31240.0],["2021-08-17",28.75,29.25,27.75,29.25,46424.0],["2021-08-18",28.75,31.25,28.5,30.75,19988.0],["2021-08-19",30.0,30.5,29.0,29.0,12580.0],["2021-08-20",29.75,30.0,29.25,29.25,14472.0],["2021-08-23",29.5,32.0,29.5,32.0,22652.0],["2021-08-24",31.75,33.0,31.25,32.75,18116.0],["2021-08-25",32.75,33.25,31.5,31.5,21248.0],["2021-08-26",31.5,32.75,31.5,32.25,13544.0],["2021-08-27",32.75,33.25,31.75,32.75,19580.0],["2021-08-30",32.25,33.0,31.75,32.0,14520.0],["2021-08-31",32.5,33.25,32.25,33.0,17760.0],["2021-09-01",32.25,33.25,32.0,32.25,17988.0],["2021-09-02",32.0,34.0,31.75,33.75,25504.0],["2021-09-03",34.0,34.0,32.5,33.75,8988.0],["2021-09-07",33.25,34.0,32.25,32.25,26444.0],["2021-09-08",32.75,32.75,29.75,31.25,33456.0],["2021-09-09",31.25,33.25,31.0,32.5,17696.0],["2021-09-10",32.75,33.0,31.75,32.25,8732.0],["2021-09-13",32.5,32.75,31.25,32.0,20648.0],["2021-09-14",32.5,32.5,30.5,30.5,21124.0],["2021-09-15",30.75,31.75,30.5,31.0,13432.0],["2021-09-16",31.0,31.75,30.25,31.0,14860.0],["2021-09-17",31.0,31.75,29.25,30.0,34620.0],["2021-09-20",30.0,30.5,29.25,30.25,15108.0],["2021-09-21",30.75,30.75,29.5,30.25,12368.0],["2021-09-22",29.75,31.0,29.25,29.75,21572.0],["2021-09-23",30.0,30.5,30.0,30.5,7604.0],["2021-09-24",30.0,30.5,29.25,29.5,17292.0],["2021-09-27",29.25,30.0,28.25,29.5,30204.0],["2021-09-28",29.25,29.5,28.5,28.5,14808.0],["2021-09-29",28.75,29.25,27.25,27.5,31080.0],["2021-09-30",27.25,28.5,27.0,28.0,15928.0],["2021-10-01",28.5,28.5,27.0,27.5,16328.0],["2021-10-04",27.25,27.75,26.25,26.25,20496.0],["2021-10-05",26.25,26.75,21.0,23.75,154792.0],["2021-10-06",23.25,25.75,22.5,24.0,54348.0],["2021-10-07",23.75,25.0,23.75,23.75,22584.0],["2021-10-08",24.25,24.5,23.5,23.75,13324.0],["2021-10-11",24.0,24.0,22.0,23.0,49040.0],["2021-10-12",22.75,23.5,22.25,22.5,17680.0],["2021-10-13",22.25,23.0,22.0,22.0,33316.0],["2021-10-14",22.0,22.75,22.0,22.25,19576.0],["2021-10-15",22.0,23.5,22.0,22.75,26756.0],["2021-10-18",23.0,23.25,22.0,22.25,39604.0],["2021-10-19",22.25,22.75,22.25,22.5,15708.0],["2021-10-20",22.25,23.0,22.25,22.5,14004.0],["2021-10-21",22.0,23.0,22.0,22.5,24616.0],["2021-10-22",22.5,22.5,21.5,21.5,26576.0],["2021-10-25",21.25,22.0,21.0,21.0,27080.0],["2021-10-26",22.0,22.0,21.25,22.0,19632.0],["2021-10-27",22.0,22.0,21.0,21.25,17068.0],["2021-10-28",21.25,21.25,19.75,20.25,61228.0],["2021-10-29",20.25,21.0,20.0,20.25,23128.0],["2021-11-01",20.75,23.25,20.5,22.5,45380.0],["2021-11-02",23.0,23.25,22.25,22.75,32592.0],["2021-11-03",22.0,23.5,22.0,22.75,26864.0],["2021-11-04",23.0,23.0,22.25,22.5,21988.0],["2021-11-05",22.5,22.75,22.0,22.5,28976.0],["2021-11-08",22.5,24.5,22.0,24.25,71840.0],["2021-11-09",24.25,26.5,23.0,24.25,64168.0],["2021-11-10",23.25,25.5,23.25,23.5,22744.0],["2021-11-11",23.0,25.0,23.0,23.5,31840.0],["2021-11-12",23.5,24.0,22.5,23.0,19492.0],["2021-11-15",23.0,23.5,22.5,22.75,24988.0],["2021-11-16",22.75,22.75,21.5,21.75,19016.0],["2021-11-17",21.5,21.75,20.75,21.25,25168.0],["2021-11-18",21.5,21.75,18.25,19.25,73172.0],["2021-11-19",19.0,19.5,18.25,18.5,35556.0],["2021-11-22",19.0,20.0,18.5,19.5,34324.0],["2021-11-23",19.25,20.75,18.5,18.75,42628.0],["2021-11-24",18.5,19.25,18.25,19.0,9328.0],["2021-11-26",18.75,19.0,17.75,18.25,28944.0],["2021-11-29",20.5,20.75,16.0,16.25,123404.0],["2021-11-30",16.5,17.25,16.25,17.25,43460.0],["2021-12-01",17.25,17.5,15.0,15.0,45588.0],["2021-12-02",15.75,16.25,15.0,15.25,39908.0],["2021-12-03",15.25,15.25,14.0,14.25,36964.0],["2021-12-06",14.75,14.75,14.0,14.75,30700.0],["2021-12-07",14.75,16.25,14.75,15.75,36160.0],["2021-12-08",16.0,16.5,15.5,16.25,22364.0],["2021-12-09",16.25,17.0,15.5,15.5,24704.0],["2021-12-10",15.5,15.75,15.0,15.5,11552.0],["2021-12-13",15.25,15.25,14.25,14.75,18200.0],["2021-12-14",13.25,13.75,12.75,13.0,59288.0],["2021-12-15",13.0,13.75,12.0,13.0,51192.0],["2021-12-16",13.0,13.75,12.0,12.25,164972.0],["2021-12-17",7.25,7.75,6.75,7.25,2112244.0],["2021-12-20",7.5,7.75,7.0,7.75,661636.0],["2021-12-21",7.75,8.5,7.5,8.25,359040.0],["2021-12-22",8.0,8.25,7.75,8.25,180412.0],["2021-12-23",8.5,9.25,8.5,9.0,204372.0],["2021-12-27",9.0,9.25,8.0,8.0,243360.0],["2021-12-28",8.0,8.25,7.5,7.5,164488.0],["2021-12-29",7.5,7.5,7.25,7.25,166180.0],["2021-12-30",7.5,8.25,7.5,8.0,265020.0],["2021-12-31",8.0,8.75,8.0,8.5,153412.0],["2022-01-03",8.75,9.5,8.5,9.25,248328.0],["2022-01-04",9.25,9.75,8.25,8.75,106152.0],["2022-01-05",8.75,9.0,8.0,8.0,94492.0],["2022-01-06",8.0,8.5,7.5,8.0,78608.0],["2022-01-07",8.0,8.25,7.75,7.75,103668.0],["2022-01-10",7.75,8.25,7.5,7.5,79772.0],["2022-01-11",7.5,8.0,7.5,7.75,88900.0],["2022-01-12",8.0,8.0,7.25,7.25,154684.0],["2022-01-13",7.5,7.5,6.75,6.75,173056.0],["2022-01-14",7.5,7.5,6.5,6.75,297468.0],["2022-01-18",6.5,6.75,6.5,6.5,117548.0],["2022-01-19",6.5,6.75,6.25,6.5,97612.0],["2022-01-20",6.5,6.75,6.25,6.25,119992.0],["2022-01-21",6.5,6.5,5.75,5.75,133612.0],["2022-01-24",5.75,5.75,5.25,5.75,149816.0],["2022-01-25",5.75,6.5,5.5,6.0,136336.0],["2022-01-26",6.75,6.75,5.75,6.0,112696.0],["2022-01-27",6.5,6.5,5.5,5.5,87464.0],["2022-01-28",5.75,6.0,5.5,5.75,90844.0],["2022-01-31",6.25,6.5,5.75,6.5,113400.0],["2022-02-01",6.5,7.0,6.5,7.0,138052.0],["2022-02-02",7.5,7.5,6.25,6.5,149940.0],["2022-02-03",6.25,6.5,6.0,6.25,75864.0],["2022-02-04",6.0,6.5,6.0,6.25,47500.0],["2022-02-07",6.5,6.75,6.25,6.5,37584.0],["2022-02-08",6.5,6.5,6.25,6.25,55388.0],["2022-02-09",6.75,6.75,6.25,6.75,55088.0],["2022-02-10",6.5,7.0,6.5,6.75,78988.0],["2022-02-11",7.0,7.0,6.25,6.25,60600.0],["2022-02-14",6.5,6.5,6.0,6.0,28288.0],["2022-02-15",6.5,6.75,6.25,6.75,29300.0],["2022-02-16",6.5,6.75,6.25,6.5,29200.0],["2022-02-17",6.5,6.5,5.75,6.0,49688.0],["2022-02-18",6.25,6.25,5.75,6.0,47436.0],["2022-02-22",6.25,6.25,5.75,6.0,45708.0],["2022-02-23",5.75,6.25,5.75,5.75,33196.0],["2022-02-24",5.75,6.0,5.25,6.0,72560.0],["2022-02-25",7.0,7.5,6.25,6.25,66332.0],["2022-02-28",6.25,6.5,6.0,6.5,35588.0],["2022-03-01",6.5,7.25,6.5,7.0,206608.0],["2022-03-02",7.5,7.5,6.75,7.25,99836.0],["2022-03-03",7.25,7.25,6.75,7.0,41576.0],["2022-03-04",6.75,7.0,6.5,6.75,73616.0],["2022-03-07",6.5,7.0,6.5,7.0,73072.0],["2022-03-08",7.25,7.5,6.75,7.25,88004.0],["2022-03-09",7.75,8.0,7.0,8.0,110992.0],["2022-03-10",7.75,8.0,7.25,8.0,69620.0],["2022-03-11",7.5,8.0,7.0,7.0,85296.0],["2022-03-14",7.5,7.5,6.75,7.0,53884.0],["2022-03-15",6.75,7.0,6.25,6.5,68264.0],["2022-03-16",6.5,7.25,6.5,7.0,52808.0],["2022-03-17",7.0,7.5,6.75,7.5,54276.0],["2022-03-18",7.25,7.75,6.75,6.75,79088.0],["2022-03-21",7.5,7.5,7.0,7.25,67152.0],["2022-03-22",7.25,7.75,7.25,7.5,65088.0],["2022-03-23",7.5,8.0,7.5,7.75,37348.0],["2022-03-24",7.75,8.0,7.25,7.25,36788.0],["2022-03-25",7.25,7.5,7.0,7.5,47832.0],["2022-03-28",7.5,7.75,7.25,7.25,33484.0],["2022-03-29",7.25,8.0,7.25,7.75,67644.0],["2022-03-30",7.75,8.0,7.5,7.75,40932.0],["2022-03-31",7.25,8.25,6.75,8.0,313936.0],["2022-04-01",8.0,8.75,7.75,8.0,128860.0],["2022-04-04",8.0,8.5,8.0,8.25,63568.0],["2022-04-05",8.25,9.25,7.75,8.5,283384.0],["2022-04-06",8.75,8.75,8.0,8.25,90928.0],["2022-04-07",8.0,8.25,7.5,8.25,75120.0],["2022-04-08",8.25,8.25,7.5,7.5,58180.0],["2022-04-11",7.5,7.5,7.0,7.0,82496.0],["2022-04-12",7.25,8.25,6.5,6.75,131536.0],["2022-04-13",6.5,7.25,6.5,7.0,49392.0],["2022-04-14",7.0,7.0,6.75,6.75,31116.0],["2022-04-18",7.0,7.25,6.5,6.75,134932.0],["2022-04-19",6.75,7.0,6.5,6.5,29480.0],["2022-04-20",6.5,6.5,6.25,6.5,50736.0],["2022-04-21",6.25,6.5,5.75,6.25,41944.0],["2022-04-22",6.25,6.5,6.0,6.25,39392.0],["2022-04-25",6.25,6.25,6.0,6.0,30168.0],["2022-04-26",6.0,6.25,5.5,5.5,34664.0],["2022-04-27",5.75,5.75,5.5,5.5,63536.0],["2022-04-28",5.5,5.75,5.25,5.5,41560.0],["2022-04-29",5.75,5.75,5.25,5.25,78696.0],["2022-05-02",5.25,5.75,5.25,5.5,76240.0],["2022-05-03",5.5,6.0,5.25,5.25,124232.0],["2022-05-04",5.5,5.5,4.5,5.0,235060.0],["2022-05-05",4.75,5.0,4.5,4.5,76752.0],["2022-05-06",4.75,4.75,4.0,4.0,156996.0],["2022-05-09",4.25,4.25,3.75,3.75,67536.0],["2022-05-10",4.25,4.25,3.75,4.0,39208.0],["2022-05-11",4.0,4.25,3.25,3.5,145160.0],["2022-05-12",3.5,4.25,3.25,4.0,156272.0],["2022-05-13",4.0,4.25,3.75,4.0,56064.0],["2022-05-16",4.25,4.75,4.0,4.5,65200.0],["2022-05-17",5.5,5.5,4.25,4.25,103308.0],["2022-05-18",4.75,4.75,4.0,4.0,34248.0],["2022-05-19",4.25,4.25,4.0,4.25,37804.0],["2022-05-20",4.25,4.5,3.75,4.0,46260.0],["2022-05-23",4.0,4.25,3.75,4.0,35248.0],["2022-05-24",4.0,4.25,3.75,3.75,40220.0],["2022-05-25",3.75,4.0,3.75,3.75,28028.0],["2022-05-26",4.0,4.0,3.75,3.75,39420.0],["2022-05-27",3.75,4.25,3.75,4.25,45280.0],["2022-05-31",4.25,4.5,4.0,4.25,25848.0],["2022-06-01",4.5,4.5,3.75,4.0,46912.0],["2022-06-02",4.0,4.0,3.75,4.0,34576.0],["2022-06-03",4.0,4.0,4.0,4.0,28288.0],["2022-06-06",4.0,4.0,3.75,4.0,20324.0],["2022-06-07",4.0,4.0,3.75,4.0,29928.0],["2022-06-08",4.25,4.5,4.0,4.25,39412.0],["2022-06-09",4.25,4.75,4.0,4.25,136624.0],["2022-06-10",4.25,4.5,4.0,4.25,90392.0],["2022-06-13",4.25,4.25,3.75,4.0,62724.0],["2022-06-14",4.0,4.0,3.75,4.0,52824.0],["2022-06-15",4.0,4.5,3.75,4.0,97920.0],["2022-06-16",4.0,4.0,3.75,4.0,43528.0],["2022-06-17",4.0,4.25,3.75,4.0,63684.0],["2022-06-21",4.0,4.5,4.0,4.25,129568.0],["2022-06-22",4.5,4.5,4.0,4.25,64544.0],["2022-06-23",4.25,4.75,4.0,4.75,102908.0],["2022-06-24",4.75,5.0,4.25,4.25,68456.0],["2022-06-27",4.25,4.75,4.25,4.5,56620.0],["2022-06-28",4.5,5.0,4.5,4.5,112620.0],["2022-06-29",4.75,5.25,4.5,5.0,92404.0],["2022-06-30",5.0,5.25,4.75,5.25,90232.0],["2022-07-01",5.0,5.25,4.75,4.75,113252.0],["2022-07-05",3.76,4.55,3.7,4.08,474800.0],["2022-07-06",3.97,4.18,3.75,3.8,192600.0],["2022-07-07",3.84,4.84,3.8,4.52,298200.0],["2022-07-08",4.44,5.63,4.4,5.49,560300.0],["2022-07-11",5.63,6.13,5.51,5.56,363400.0],["2022-07-12",5.47,5.74,5.14,5.46,447700.0],["2022-07-13",5.33,5.53,5.0,5.05,134200.0],["2022-07-14",5.0,5.0,4.75,4.76,105400.0],["2022-07-15",4.76,5.09,4.73,4.85,188400.0],["2022-07-18",5.0,5.0,4.65,4.7,54800.0],["2022-07-19",4.72,4.91,4.7,4.86,78100.0],["2022-07-20",4.9,5.15,4.87,5.08,120500.0],["2022-07-21",5.12,5.15,4.96,5.1,59300.0],["2022-07-22",5.14,5.14,4.79,4.84,55400.0],["2022-07-25",4.77,4.77,4.27,4.29,85200.0],["2022-07-26",4.24,4.24,3.99,4.0,56100.0],["2022-07-27",4.0,4.11,3.85,3.91,85100.0],["2022-07-28",3.91,4.27,3.91,4.14,112300.0],["2022-07-29",4.09,4.18,3.91,3.96,99200.0],["2022-08-01",3.9,4.07,3.81,3.9,36100.0],["2022-08-02",3.9,4.2,3.83,3.91,131200.0],["2022-08-03",3.95,4.2,3.95,4.01,429700.0],["2022-08-04",4.26,4.8,4.25,4.26,995200.0],["2022-08-05",4.2,4.42,4.1,4.2,487900.0],["2022-08-08",4.25,4.39,3.97,4.02,349000.0],["2022-08-09",4.0,4.03,3.88,3.95,163700.0],["2022-08-10",4.1,4.21,3.9,4.16,267000.0],["2022-08-11",3.97,5.29,3.97,4.66,1479200.0],["2022-08-12",4.62,4.99,4.38,4.43,339800.0],["2022-08-15",4.5,4.73,4.26,4.65,135400.0],["2022-08-16",4.58,4.83,4.46,4.77,173000.0],["2022-08-17",4.79,4.81,4.5,4.6,79800.0],["2022-08-18",4.61,4.61,4.23,4.36,111500.0],["2022-08-19",4.37,4.41,4.02,4.05,131500.0],["2022-08-22",4.03,4.11,3.88,4.01,96400.0],["2022-08-23",4.01,4.23,4.0,4.1,61700.0],["2022-08-24",4.23,4.38,4.05,4.36,129900.0],["2022-08-25",4.37,4.67,4.3,4.51,149200.0],["2022-08-26",4.48,4.48,4.05,4.08,71500.0],["2022-08-29",4.0,4.25,4.0,4.08,75300.0],["2022-08-30",4.08,4.08,3.77,3.83,106400.0],["2022-08-31",3.84,3.92,3.62,3.64,105400.0],["2022-09-01",3.68,3.68,3.35,3.48,138500.0],["2022-09-02",3.52,3.73,3.44,3.57,96200.0],["2022-09-06",3.65,3.87,3.55,3.73,151200.0],["2022-09-07",3.73,3.85,3.65,3.76,38600.0],["2022-09-08",3.7,3.85,3.7,3.85,37400.0],["2022-09-09",3.82,4.08,3.82,3.92,92100.0],["2022-09-12",3.95,3.97,3.72,3.94,62900.0],["2022-09-13",3.86,3.87,3.72,3.85,61100.0],["2022-09-14",3.84,3.9,3.7,3.73,74800.0],["2022-09-15",4.1,4.23,3.8,4.07,141200.0],["2022-09-16",4.0,4.07,3.77,4.0,95200.0],["2022-09-19",3.9,3.95,3.77,3.86,71200.0],["2022-09-20",3.78,3.85,3.62,3.72,92600.0],["2022-09-21",3.71,3.79,3.53,3.58,92400.0],["2022-09-22",3.58,3.58,3.2,3.25,119600.0],["2022-09-23",3.23,3.29,2.96,3.03,69400.0],["2022-09-26",2.99,3.02,2.7,2.79,83400.0],["2022-09-27",2.79,3.39,2.79,3.0,78300.0],["2022-09-28",3.0,3.24,2.94,3.08,144200.0],["2022-09-29",3.04,3.08,2.9,2.96,73500.0],["2022-09-30",2.95,3.09,2.95,3.04,48300.0],["2022-10-03",3.1,3.34,3.01,3.28,475700.0],["2022-10-04",3.5,3.96,3.38,3.41,604400.0],["2022-10-05",3.49,3.63,3.18,3.21,1131000.0],["2022-10-06",3.2,3.79,3.2,3.52,1115300.0],["2022-10-07",3.5,4.87,3.5,4.41,4541000.0],["2022-10-10",4.38,5.05,3.95,4.95,1319700.0],["2022-10-11",4.91,5.8,4.9,5.65,1415000.0],["2022-10-12",5.63,5.74,4.68,5.6,870600.0],["2022-10-13",5.42,5.73,4.96,5.2,433600.0],["2022-10-14",5.2,5.42,4.29,4.3,624600.0],["2022-10-17",4.3,4.51,3.96,4.04,565400.0],["2022-10-18",4.1,4.16,3.64,3.71,638400.0],["2022-10-19",3.75,3.77,3.37,3.41,350300.0],["2022-10-20",3.43,3.99,3.33,3.94,710000.0],["2022-10-21",3.97,3.97,3.58,3.61,242400.0],["2022-10-24",3.55,3.86,3.35,3.82,348800.0],["2022-10-25",3.82,4.47,3.81,4.18,428100.0],["2022-10-26",4.35,4.68,4.17,4.33,374900.0],["2022-10-27",4.51,4.6,4.12,4.33,182700.0],["2022-10-28",4.34,4.45,4.2,4.4,270900.0],["2022-10-31",4.4,4.68,4.4,4.59,333500.0],["2022-11-01",4.71,4.96,4.62,4.9,256000.0],["2022-11-02",4.85,4.91,4.44,4.46,306800.0],["2022-11-03",4.5,4.6,3.25,3.87,3495400.0],["2022-11-04",3.88,4.03,3.71,3.83,886300.0],["2022-11-07",4.05,4.05,3.59,3.67,369000.0],["2022-11-08",3.84,4.24,3.62,3.81,1225000.0],["2022-11-09",3.74,4.25,3.6,4.11,991400.0],["2022-11-10",4.18,4.37,3.92,4.19,682800.0],["2022-11-11",4.22,4.59,4.19,4.39,476200.0],["2022-11-14",4.41,4.46,3.89,4.15,571400.0],["2022-11-15",4.28,4.36,3.96,4.04,475000.0],["2022-11-16",3.99,4.2,3.79,3.93,328500.0],["2022-11-17",3.86,4.06,3.81,3.97,233200.0],["2022-11-18",3.98,4.19,3.9,4.04,371100.0],["2022-11-21",4.2,4.26,3.99,4.12,227400.0],["2022-11-22",4.16,4.24,4.04,4.11,157200.0],["2022-11-23",4.09,4.18,3.88,3.94,195900.0],["2022-11-25",3.91,3.99,3.75,3.9,168100.0],["2022-11-28",3.88,4.04,3.81,3.86,259000.0],["2022-11-29",3.85,3.95,3.8,3.81,141000.0],["2022-11-30",3.84,3.84,3.58,3.76,222700.0],["2022-12-01",3.66,3.95,3.66,3.88,231900.0],["2022-12-02",3.81,4.08,3.75,3.99,227300.0],["2022-12-05",3.95,4.04,3.7,3.76,180000.0],["2022-12-06",3.74,3.81,3.48,3.53,320500.0],["2022-12-07",3.44,3.5,3.18,3.24,351700.0],["2022-12-08",3.24,3.41,3.1,3.13,146800.0],["2022-12-09",3.11,3.26,3.06,3.12,153300.0],["2022-12-12",3.23,3.23,3.08,3.1,136600.0],["2022-12-13",3.13,3.25,2.95,3.0,485600.0],["2022-12-14",3.0,3.17,2.95,2.97,205700.0],["2022-12-15",2.95,3.01,2.8,2.85,173900.0],["2022-12-16",2.8,2.88,2.65,2.66,292600.0],["2022-12-19",2.66,2.87,2.51,2.54,347600.0],["2022-12-20",2.52,2.75,2.47,2.6,465700.0],["2022-12-21",2.58,2.74,2.4,2.68,372900.0],["2022-12-22",2.65,2.65,2.39,2.6,262400.0],["2022-12-23",2.61,2.64,2.46,2.51,131400.0],["2022-12-27",2.51,2.52,2.34,2.41,398700.0],["2022-12-28",2.46,2.5,2.34,2.4,158400.0],["2022-12-29",2.37,2.92,2.36,2.82,1376000.0],["2022-12-30",2.74,3.08,2.67,3.08,241900.0],["2023-01-03",3.09,3.15,2.83,2.86,115300.0],["2023-01-04",2.85,3.08,2.82,3.06,170100.0],["2023-01-05",3.06,3.2,2.97,3.08,238000.0],["2023-01-06",3.11,3.15,2.99,3.1,188700.0],["2023-01-09",3.15,3.19,3.02,3.06,164300.0],["2023-01-10",3.06,3.12,3.0,3.05,191800.0],["2023-01-11",3.05,3.15,2.58,2.73,1603600.0],["2023-01-12",2.73,2.75,2.65,2.65,205300.0],["2023-01-13",2.68,2.75,2.64,2.65,225400.0],["2023-01-17",2.7,2.72,2.66,2.67,204600.0],["2023-01-18",2.69,2.71,2.57,2.61,232900.0],["2023-01-19",2.6,2.6,2.49,2.54,227100.0],["2023-01-20",2.55,2.59,2.5,2.56,170600.0],["2023-01-23",2.57,2.61,2.56,2.58,90500.0],["2023-01-24",2.58,2.65,2.58,2.6,172700.0],["2023-01-25",2.59,2.6,2.55,2.58,127500.0],["2023-01-26",2.64,2.64,2.59,2.62,187100.0],["2023-01-27",2.62,2.71,2.61,2.65,196800.0],["2023-01-30",2.65,2.67,2.52,2.52,104300.0],["2023-01-31",2.51,2.57,2.5,2.52,195300.0],["2023-02-01",2.55,2.65,2.52,2.65,105200.0],["2023-02-02",2.68,2.84,2.62,2.82,254600.0],["2023-02-03",2.77,2.9,2.72,2.76,158400.0],["2023-02-06",2.77,2.84,2.68,2.68,109600.0],["2023-02-07",2.69,2.73,2.59,2.59,194500.0],["2023-02-08",2.62,2.73,2.62,2.68,61400.0],["2023-02-09",2.63,2.71,2.51,2.51,180100.0],["2023-02-10",2.51,2.55,2.48,2.48,162100.0],["2023-02-13",2.48,2.52,2.4,2.45,89200.0],["2023-02-14",2.47,2.52,2.37,2.4,83500.0],["2023-02-15",2.4,2.44,2.35,2.38,216800.0],["2023-02-16",2.35,2.4,2.32,2.34,107600.0],["2023-02-17",2.32,2.44,2.32,2.38,124400.0],["2023-02-21",2.37,2.41,2.32,2.35,95600.0],["2023-02-22",2.34,2.36,2.31,2.33,87800.0],["2023-02-23",2.34,2.35,2.23,2.3,193800.0],["2023-02-24",2.28,2.31,2.19,2.25,159700.0],["2023-02-27",2.31,2.34,2.23,2.29,98700.0],["2023-02-28",2.28,2.37,2.25,2.29,133100.0],["2023-03-01",2.26,2.34,2.21,2.28,49500.0],["2023-03-02",2.25,2.45,2.25,2.42,120400.0],["2023-03-03",2.45,2.53,2.38,2.53,80500.0],["2023-03-06",2.59,2.74,2.46,2.69,165400.0],["2023-03-07",2.68,3.07,2.68,2.8,515100.0],["2023-03-08",2.87,3.29,2.83,3.27,929900.0],["2023-03-09",3.29,3.37,2.81,2.86,238200.0],["2023-03-10",2.8,2.88,2.62,2.69,261500.0],["2023-03-13",2.57,2.66,2.46,2.51,205800.0],["2023-03-14",2.58,2.8,2.55,2.6,102100.0],["2023-03-15",2.6,2.74,2.49,2.62,102100.0],["2023-03-16",2.56,2.65,2.49,2.54,87500.0],["2023-03-17",2.55,2.55,2.35,2.39,325800.0],["2023-03-20",2.38,2.43,2.24,2.3,170300.0],["2023-03-21",2.39,2.54,2.33,2.45,99800.0],["2023-03-22",2.46,2.6,2.38,2.4,49500.0],["2023-03-23",2.4,2.51,2.35,2.43,72800.0],["2023-03-24",2.39,2.83,2.39,2.71,213000.0],["2023-03-27",2.8,2.8,2.61,2.72,69400.0],["2023-03-28",2.73,3.09,2.72,2.78,218900.0],["2023-03-29",2.79,2.85,2.65,2.81,108800.0],["2023-03-30",2.74,2.93,2.72,2.83,135500.0],["2023-03-31",2.85,2.96,2.77,2.82,132400.0],["2023-04-03",2.82,2.92,2.76,2.83,168200.0],["2023-04-04",2.76,2.86,2.75,2.82,31100.0],["2023-04-05",2.78,2.84,2.75,2.81,47300.0],["2023-04-06",2.76,2.84,2.71,2.81,68500.0],["2023-04-10",2.84,2.84,2.73,2.83,54300.0],["2023-04-11",2.89,2.96,2.81,2.91,73900.0],["2023-04-12",3.03,3.03,2.88,2.91,57500.0],["2023-04-13",2.91,2.97,2.74,2.76,79100.0],["2023-04-14",2.77,2.84,2.73,2.79,36100.0],["2023-04-17",2.79,3.0,2.77,3.0,122900.0],["2023-04-18",2.88,3.04,2.87,2.93,147900.0],["2023-04-19",2.97,3.3,2.93,3.15,266200.0],["2023-04-20",3.14,3.14,3.0,3.09,58900.0],["2023-04-21",3.12,3.3,3.09,3.22,375200.0],["2023-04-24",3.28,3.44,3.13,3.39,329100.0],["2023-04-25",3.38,3.4,3.21,3.26,76000.0],["2023-04-26",3.23,3.26,3.06,3.2,58000.0],["2023-04-27",3.21,3.21,3.03,3.13,157000.0],["2023-04-28",3.13,3.19,3.03,3.07,80600.0],["2023-05-01",3.06,3.34,3.06,3.24,94800.0],["2023-05-02",3.17,3.31,3.16,3.28,47100.0],["2023-05-03",3.3,3.33,3.06,3.1,107100.0],["2023-05-04",3.07,3.29,3.04,3.26,97800.0],["2023-05-05",3.26,3.43,3.25,3.28,110200.0],["2023-05-08",3.32,3.34,3.07,3.13,103400.0],["2023-05-09",3.08,3.19,3.08,3.18,30600.0],["2023-05-10",3.18,3.34,3.14,3.2,103000.0],["2023-05-11",3.29,3.29,2.91,2.97,165300.0],["2023-05-12",2.96,3.05,2.9,2.97,100500.0],["2023-05-15",2.99,3.1,2.98,3.08,38800.0],["2023-05-16",3.15,3.15,3.0,3.03,28800.0],["2023-05-17",3.01,3.1,2.96,2.96,56800.0],["2023-05-18",2.97,3.05,2.91,2.99,61200.0],["2023-05-19",3.02,3.1,2.95,3.1,70200.0],["2023-05-22",3.1,3.39,3.07,3.24,417200.0],["2023-05-23",3.2,3.33,3.08,3.16,114200.0],["2023-05-24",3.17,3.41,3.08,3.22,165000.0],["2023-05-25",3.3,3.33,3.18,3.21,86500.0],["2023-05-26",3.15,3.22,3.09,3.14,98500.0],["2023-05-30",3.15,3.15,3.04,3.08,50400.0],["2023-05-31",3.08,3.1,2.99,3.09,58700.0],["2023-06-01",3.08,3.11,3.0,3.06,49200.0],["2023-06-02",3.09,3.45,3.02,3.31,237600.0],["2023-06-05",3.31,4.28,3.31,4.03,793600.0],["2023-06-06",4.0,4.2,3.72,4.0,202900.0],["2023-06-07",4.01,4.19,3.9,4.0,74700.0],["2023-06-08",4.13,4.69,4.06,4.29,370300.0],["2023-06-09",4.38,4.38,3.79,4.25,623100.0],["2023-06-12",4.25,4.44,4.1,4.39,383600.0],["2023-06-13",4.4,4.73,4.35,4.62,202400.0],["2023-06-14",4.62,4.75,4.45,4.62,179600.0],["2023-06-15",4.59,4.62,4.37,4.49,125900.0],["2023-06-16",4.49,4.53,4.24,4.5,215200.0],["2023-06-20",4.55,4.59,4.07,4.55,323100.0],["2023-06-21",4.49,5.03,4.31,4.83,181900.0],["2023-06-22",4.8,5.4,4.72,5.27,321200.0],["2023-06-23",5.27,5.29,4.6,4.97,308700.0],["2023-06-26",4.88,4.97,4.56,4.75,129700.0],["2023-06-27",4.7,4.79,4.52,4.67,130200.0],["2023-06-28",4.55,4.74,4.26,4.37,181100.0],["2023-06-29",4.36,4.49,4.05,4.05,150900.0],["2023-06-30",4.07,4.19,4.0,4.03,74700.0],["2023-07-03",4.12,4.7,4.04,4.31,297200.0],["2023-07-05",4.29,4.45,4.27,4.35,152500.0],["2023-07-06",4.3,4.3,4.05,4.07,116000.0],["2023-07-07",4.08,4.21,4.05,4.09,370400.0],["2023-07-10",4.09,4.16,4.02,4.06,150300.0],["2023-07-11",4.07,4.17,4.04,4.1,38000.0],["2023-07-12",4.1,4.15,3.93,3.95,185300.0],["2023-07-13",3.98,4.08,3.94,3.99,364200.0],["2023-07-14",4.0,4.06,3.85,3.88,154500.0],["2023-07-17",3.88,4.08,3.85,4.0,156400.0],["2023-07-18",4.0,4.06,3.87,3.9,63400.0],["2023-07-19",3.89,3.91,3.76,3.79,119300.0],["2023-07-20",3.75,3.83,3.7,3.74,86300.0],["2023-07-21",3.75,3.79,3.65,3.73,78100.0],["2023-07-24",3.73,3.74,3.58,3.6,112300.0],["2023-07-25",3.58,3.65,3.46,3.5,143500.0],["2023-07-26",3.48,3.57,3.41,3.46,99000.0],["2023-07-27",3.44,3.49,3.3,3.35,316700.0],["2023-07-28",3.4,3.6,3.26,3.53,338800.0],["2023-07-31",3.59,3.69,3.34,3.42,302500.0],["2023-08-01",3.43,3.45,3.26,3.31,105200.0],["2023-08-02",3.35,3.42,3.17,3.2,108400.0],["2023-08-03",3.17,3.23,3.12,3.17,71800.0],["2023-08-04",3.17,3.29,3.1,3.14,99600.0],["2023-08-07",3.12,3.12,2.97,2.98,115200.0],["2023-08-08",3.0,3.02,2.83,2.98,91800.0],["2023-08-09",2.99,3.07,2.96,3.0,51900.0],["2023-08-10",3.0,3.05,2.93,2.99,57900.0],["2023-08-11",2.95,3.03,2.94,2.99,28300.0],["2023-08-14",2.99,3.12,2.88,3.12,70200.0],["2023-08-15",3.12,3.64,3.07,3.45,145000.0],["2023-08-16",3.45,3.72,3.31,3.56,89100.0],["2023-08-17",3.73,3.73,3.45,3.54,110800.0],["2023-08-18",3.62,4.1,3.54,3.79,340300.0],["2023-08-21",3.8,4.11,3.75,3.79,216800.0],["2023-08-22",3.92,3.92,3.67,3.77,110100.0],["2023-08-23",3.83,4.13,3.77,4.13,95000.0],["2023-08-24",4.16,4.19,3.82,3.94,85900.0],["2023-08-25",3.93,4.04,3.88,3.93,51700.0],["2023-08-28",3.9,4.09,3.81,4.06,78800.0],["2023-08-29",4.06,4.3,4.0,4.11,180100.0],["2023-08-30",4.11,4.5,4.08,4.34,182000.0],["2023-08-31",4.35,4.54,4.34,4.43,129900.0],["2023-09-01",4.45,4.55,4.05,4.19,209000.0],["2023-09-05",4.18,4.5,4.18,4.2,67600.0],["2023-09-06",4.25,4.43,4.01,4.04,45800.0],["2023-09-07",3.99,4.04,3.86,4.01,100300.0],["2023-09-08",3.96,4.11,3.86,4.07,128100.0],["2023-09-11",4.1,4.41,4.03,4.39,103600.0],["2023-09-12",4.34,4.4,4.19,4.19,42200.0],["2023-09-13",4.25,4.35,4.09,4.2,92400.0],["2023-09-14",4.24,4.3,4.07,4.1,81800.0],["2023-09-15",4.06,4.18,3.91,4.03,130700.0],["2023-09-18",3.92,3.98,3.67,3.67,220900.0],["2023-09-19",3.66,3.89,3.66,3.79,170100.0],["2023-09-20",3.82,3.96,3.75,3.8,72800.0],["2023-09-21",3.73,3.8,3.6,3.61,133100.0],["2023-09-22",3.61,3.95,3.61,3.79,109800.0],["2023-09-25",3.9,3.9,3.65,3.66,87100.0],["2023-09-26",3.68,4.39,3.68,4.02,273000.0],["2023-09-27",4.05,4.3,3.82,3.96,176100.0],["2023-09-28",3.95,4.11,3.84,3.93,93200.0],["2023-09-29",4.03,4.55,3.83,4.21,369400.0],["2023-10-02",4.27,4.44,4.02,4.05,147700.0],["2023-10-03",4.02,4.3,3.93,4.25,119800.0],["2023-10-04",4.25,4.35,4.14,4.17,65500.0],["2023-10-05",4.16,4.35,4.01,4.3,153300.0],["2023-10-06",4.35,4.4,4.11,4.15,167800.0],["2023-10-09",4.14,4.24,3.85,4.23,193900.0],["2023-10-10",4.21,4.32,4.0,4.12,183800.0],["2023-10-11",4.13,4.35,4.1,4.26,74400.0],["2023-10-12",4.22,4.34,4.09,4.21,111200.0],["2023-10-13",4.24,4.3,4.13,4.14,67700.0],["2023-10-16",4.14,4.35,4.14,4.26,31500.0],["2023-10-17",4.25,4.43,4.22,4.34,72400.0],["2023-10-18",4.37,4.4,4.23,4.32,67500.0],["2023-10-19",4.27,4.35,4.22,4.28,34000.0],["2023-10-20",4.22,4.31,4.13,4.14,45700.0],["2023-10-23",4.13,4.29,3.94,3.99,88000.0],["2023-10-24",3.96,4.14,3.9,4.0,58000.0],["2023-10-25",3.95,4.13,3.84,3.84,263200.0],["2023-10-26",3.89,3.95,3.7,3.84,77500.0],["2023-10-27",3.85,3.91,3.71,3.71,47500.0],["2023-10-30",3.71,3.89,3.7,3.79,42300.0],["2023-10-31",3.8,3.99,3.73,3.82,66200.0],["2023-11-01",3.83,3.88,3.72,3.83,38500.0],["2023-11-02",3.88,3.97,3.77,3.96,28900.0],["2023-11-03",3.96,4.49,3.94,4.49,130900.0],["2023-11-06",4.44,4.71,4.32,4.42,80100.0],["2023-11-07",4.48,4.66,4.36,4.4,37000.0],["2023-11-08",4.49,4.5,4.18,4.26,77800.0],["2023-11-09",4.26,4.36,3.93,3.94,76100.0],["2023-11-10",3.89,4.13,3.78,4.09,156700.0],["2023-11-13",4.15,4.5,3.87,4.5,102800.0],["2023-11-14",4.73,4.75,4.14,4.25,129200.0],["2023-11-15",4.15,4.39,4.14,4.15,124700.0],["2023-11-16",4.27,4.33,4.09,4.22,128900.0],["2023-11-17",4.21,4.28,4.13,4.19,73500.0],["2023-11-20",4.15,4.25,4.06,4.22,75000.0],["2023-11-21",4.22,4.25,4.15,4.17,32100.0],["2023-11-22",4.2,4.21,4.09,4.15,49000.0],["2023-11-24",4.1,4.39,4.07,4.31,66100.0],["2023-11-27",4.6,5.38,4.51,4.81,1586000.0],["2023-11-28",4.93,5.01,4.66,4.96,331100.0],["2023-11-29",5.05,5.14,4.81,4.9,313800.0],["2023-11-30",4.97,5.1,4.78,4.8,173000.0],["2023-12-01",4.85,4.85,4.57,4.66,148000.0],["2023-12-04",4.65,4.7,4.32,4.64,408700.0],["2023-12-05",4.66,4.66,4.36,4.56,171800.0],["2023-12-06",4.52,4.61,4.46,4.55,108800.0],["2023-12-07",4.54,4.79,4.5,4.75,279500.0],["2023-12-08",4.75,4.88,4.7,4.78,111200.0],["2023-12-11",4.76,4.84,4.58,4.66,85300.0],["2023-12-12",4.64,4.76,4.58,4.68,71800.0],["2023-12-13",4.74,4.78,4.59,4.72,103600.0],["2023-12-14",4.8,4.85,4.63,4.78,148600.0],["2023-12-15",4.75,4.88,4.66,4.87,241900.0],["2023-12-18",4.86,4.9,4.7,4.7,74800.0],["2023-12-19",4.79,4.79,4.62,4.72,208300.0],["2023-12-20",4.75,4.75,4.68,4.73,70500.0],["2023-12-21",4.75,4.78,4.7,4.78,99300.0],["2023-12-22",4.8,4.99,4.72,4.97,279900.0],["2023-12-26",5.0,5.3,4.91,5.09,1064000.0],["2023-12-27",5.16,5.19,5.0,5.12,576400.0],["2023-12-28",5.08,5.18,5.06,5.14,157700.0],["2023-12-29",5.19,5.19,4.97,5.01,145000.0],["2024-01-02",4.95,5.56,4.95,5.53,283900.0],["2024-01-03",5.4,5.84,5.39,5.75,280900.0],["2024-01-04",5.83,5.94,5.7,5.76,238900.0],["2024-01-05",5.7,5.9,5.53,5.66,174000.0],["2024-01-08",5.61,5.86,5.5,5.84,248800.0],["2024-01-09",5.81,5.9,5.58,5.63,203300.0],["2024-01-10",5.59,5.62,5.33,5.39,257900.0],["2024-01-11",5.42,5.42,5.1,5.35,171000.0],["2024-01-12",5.29,5.38,5.2,5.25,140300.0],["2024-01-16",5.21,5.24,5.1,5.2,152800.0],["2024-01-17",5.17,5.17,5.1,5.14,71700.0],["2024-01-18",5.15,5.15,4.9,4.97,138800.0],["2024-01-19",4.94,5.03,4.88,5.0,79100.0],["2024-01-22",5.1,5.24,4.99,5.08,153600.0],["2024-01-23",5.1,5.1,4.78,4.87,168100.0],["2024-01-24",4.89,4.95,4.73,4.76,95800.0],["2024-01-25",4.76,4.82,4.73,4.76,68000.0],["2024-01-26",4.75,4.77,4.56,4.69,112800.0],["2024-01-29",4.65,4.95,4.65,4.85,65600.0],["2024-01-30",4.85,4.94,4.45,4.48,547300.0],["2024-01-31",4.45,4.57,4.02,4.07,1057500.0],["2024-02-01",4.35,4.45,4.03,4.3,455700.0],["2024-02-02",4.24,4.47,4.13,4.42,160700.0],["2024-02-05",4.42,4.49,4.25,4.29,94700.0],["2024-02-06",4.25,4.41,4.25,4.3,126600.0],["2024-02-07",4.53,5.04,4.4,4.9,459400.0],["2024-02-08",5.01,5.45,4.97,5.28,377300.0],["2024-02-09",5.28,6.33,5.28,6.2,832800.0],["2024-02-12",6.21,6.52,6.03,6.48,497400.0],["2024-02-13",6.3,7.03,6.12,6.31,508100.0],["2024-02-14",6.44,6.44,5.84,6.15,406500.0],["2024-02-15",6.1,6.53,5.99,6.49,232900.0],["2024-02-16",6.49,7.03,6.49,7.01,314300.0],["2024-02-20",7.1,7.5,6.16,6.74,477000.0],["2024-02-21",6.69,6.95,6.48,6.75,212800.0],["2024-02-22",6.79,6.99,6.61,6.7,241400.0],["2024-02-23",6.7,6.98,6.6,6.98,242900.0],["2024-02-26",7.0,7.7,6.94,7.54,638700.0],["2024-02-27",7.54,7.87,7.08,7.35,623200.0],["2024-02-28",7.3,7.32,6.87,6.9,330800.0],["2024-02-29",6.96,7.11,6.67,6.9,251100.0],["2024-03-01",7.0,7.87,6.92,7.81,1160100.0],["2024-03-04",7.95,8.24,7.45,7.81,498200.0],["2024-03-05",7.74,8.7,7.6,8.46,484600.0],["2024-03-06",8.57,9.01,8.12,8.68,408200.0],["2024-03-07",8.7,8.81,8.19,8.25,425700.0],["2024-03-08",8.39,8.4,7.84,7.97,262600.0],["2024-03-11",7.88,8.11,7.72,7.81,405200.0],["2024-03-12",7.72,8.48,7.4,8.18,478900.0],["2024-03-13",8.2,8.4,7.8,8.23,251800.0],["2024-03-14",8.18,8.38,7.96,8.14,212700.0],["2024-03-15",8.11,8.87,8.03,8.63,463100.0],["2024-03-18",7.9,7.94,6.65,6.99,1397800.0],["2024-03-19",7.0,7.67,6.77,7.57,830200.0],["2024-03-20",7.52,7.74,7.41,7.53,370900.0],["2024-03-21",7.57,7.74,7.27,7.53,316800.0],["2024-03-22",7.48,7.83,7.45,7.61,171400.0],["2024-03-25",7.53,7.68,7.34,7.4,167600.0],["2024-03-26",7.22,7.52,7.16,7.36,198600.0],["2024-03-27",7.47,7.61,7.28,7.34,131100.0],["2024-03-28",7.27,7.46,7.1,7.25,267300.0],["2024-04-01",7.22,7.77,7.1,7.72,209400.0],["2024-04-02",7.6,7.68,7.3,7.48,229800.0],["2024-04-03",7.52,8.12,7.46,8.05,230300.0],["2024-04-04",8.05,8.28,7.62,7.7,173200.0],["2024-04-05",7.64,7.82,7.32,7.44,218300.0],["2024-04-08",7.39,7.57,7.12,7.52,209700.0],["2024-04-09",7.53,7.68,7.18,7.44,128400.0],["2024-04-10",7.23,7.37,7.06,7.36,160800.0],["2024-04-11",7.35,7.84,7.32,7.79,173500.0],["2024-04-12",7.69,7.84,7.43,7.55,188000.0],["2024-04-15",7.56,7.69,7.44,7.64,113700.0],["2024-04-16",7.6,7.89,7.53,7.76,218600.0],["2024-04-17",7.76,8.45,7.73,7.93,729600.0],["2024-04-18",7.95,8.17,7.51,7.53,246000.0],["2024-04-19",7.5,7.69,7.2,7.57,386300.0],["2024-04-22",7.63,7.73,7.26,7.36,1028000.0],["2024-04-23",3.81,4.25,3.34,3.41,5512800.0],["2024-04-24",3.45,3.52,3.14,3.17,2219400.0],["2024-04-25",3.17,3.28,3.05,3.19,1104100.0],["2024-04-26",3.27,3.38,3.2,3.26,1210900.0],["2024-04-29",3.49,3.78,3.37,3.44,2100000.0],["2024-04-30",3.46,4.21,3.44,4.14,2229200.0],["2024-05-01",4.13,4.4,3.75,3.91,1219200.0],["2024-05-02",3.95,4.28,3.84,4.07,756500.0],["2024-05-03",4.35,5.11,4.34,4.6,2685600.0],["2024-05-06",4.75,4.96,4.43,4.78,2437800.0],["2024-05-07",4.8,5.07,4.54,4.56,876000.0],["2024-05-08",4.6,4.62,4.33,4.4,455900.0],["2024-05-09",4.47,4.7,4.33,4.45,526700.0],["2024-05-10",4.45,4.5,4.09,4.2,1086800.0],["2024-05-13",4.24,4.43,4.18,4.3,534200.0],["2024-05-14",4.37,4.56,4.09,4.2,955300.0],["2024-05-15",4.24,4.94,4.24,4.71,1101500.0],["2024-05-16",4.83,4.83,4.53,4.6,501100.0],["2024-05-17",4.53,4.62,4.4,4.4,522900.0],["2024-05-20",4.67,4.67,4.34,4.45,474300.0],["2024-05-21",4.51,4.6,4.3,4.31,602900.0],["2024-05-22",4.35,4.39,4.22,4.29,343900.0],["2024-05-23",4.29,4.3,4.1,4.17,515300.0],["2024-05-24",4.17,4.32,4.03,4.06,540600.0],["2024-05-28",4.13,4.21,4.02,4.1,461700.0],["2024-05-29",4.05,4.19,4.01,4.06,380800.0],["2024-05-30",4.28,4.43,4.11,4.21,824100.0],["2024-05-31",4.22,4.47,4.22,4.38,443100.0],["2024-06-03",4.43,4.7,4.38,4.52,782800.0],["2024-06-04",4.44,4.53,4.28,4.33,405600.0],["2024-06-05",4.33,4.63,4.3,4.52,497900.0],["2024-06-06",4.52,4.56,4.25,4.28,369300.0],["2024-06-07",4.23,4.35,4.23,4.27,240400.0],["2024-06-10",4.26,4.55,4.23,4.46,464500.0],["2024-06-11",4.45,4.66,4.4,4.45,584300.0],["2024-06-12",4.51,4.75,4.36,4.5,423000.0],["2024-06-13",4.53,4.82,4.45,4.59,558800.0],["2024-06-14",4.64,4.65,4.51,4.57,232300.0],["2024-06-17",4.55,4.7,4.43,4.51,324500.0],["2024-06-18",4.49,4.65,4.43,4.54,799400.0],["2024-06-20",4.56,4.71,4.49,4.52,213600.0],["2024-06-21",4.51,4.63,4.46,4.58,1647100.0],["2024-06-24",4.59,4.63,4.3,4.35,271000.0],["2024-06-25",4.3,4.31,4.1,4.22,382700.0],["2024-06-26",4.2,4.2,4.06,4.09,221300.0],["2024-06-27",4.06,4.26,4.04,4.19,177600.0],["2024-06-28",4.17,4.24,4.07,4.24,243900.0],["2024-07-01",4.22,4.33,4.18,4.2,120000.0],["2024-07-02",4.15,4.22,4.11,4.12,160000.0],["2024-07-03",4.25,4.39,4.16,4.35,199700.0],["2024-07-05",4.4,4.55,4.29,4.54,367900.0],["2024-07-08",4.54,4.88,4.54,4.8,458300.0],["2024-07-09",4.79,5.19,4.79,5.0,639600.0],["2024-07-10",5.01,5.18,4.9,4.99,310300.0],["2024-07-11",5.13,5.31,5.06,5.19,515500.0],["2024-07-12",5.2,5.6,5.2,5.51,631000.0],["2024-07-15",5.58,5.7,5.3,5.39,475200.0],["2024-07-16",5.47,5.56,5.28,5.34,495500.0],["2024-07-17",5.28,5.52,5.17,5.42,543500.0],["2024-07-18",5.41,5.54,4.81,5.04,1096200.0],["2024-07-19",5.06,5.26,5.03,5.11,249100.0],["2024-07-22",5.11,5.33,4.97,5.0,170100.0],["2024-07-23",4.96,5.15,4.91,5.13,263900.0],["2024-07-24",5.09,5.17,4.97,5.05,157400.0],["2024-07-25",5.05,5.26,4.99,5.03,402100.0],["2024-07-26",5.17,5.25,5.03,5.1,241100.0],["2024-07-29",5.08,5.21,4.98,4.98,387000.0],["2024-07-30",4.98,5.01,4.71,4.72,319200.0],["2024-07-31",4.7,5.0,4.56,4.9,355600.0],["2024-08-01",4.94,4.94,4.73,4.81,284600.0],["2024-08-02",4.7,4.77,4.63,4.7,330300.0],["2024-08-05",4.4,4.7,4.3,4.6,489600.0],["2024-08-06",4.51,4.78,4.5,4.68,232900.0],["2024-08-07",4.76,4.82,4.41,4.42,199500.0],["2024-08-08",4.41,4.58,4.41,4.47,204800.0],["2024-08-09",4.49,4.57,4.36,4.42,427200.0],["2024-08-12",4.5,5.21,4.5,4.95,600400.0],["2024-08-13",4.99,5.08,4.81,4.98,208300.0],["2024-08-14",5.05,5.3,4.84,4.95,412800.0],["2024-08-15",4.95,5.31,4.94,5.0,345200.0],["2024-08-16",5.0,5.06,4.88,5.0,161200.0],["2024-08-19",5.0,5.25,4.91,5.23,286400.0],["2024-08-20",5.2,5.34,5.05,5.13,307300.0],["2024-08-21",5.17,5.27,5.07,5.24,198000.0],["2024-08-22",5.26,5.26,5.08,5.12,175600.0],["2024-08-23",5.13,5.55,5.13,5.52,399200.0],["2024-08-26",5.6,5.76,5.49,5.74,342000.0],["2024-08-27",5.73,5.73,5.45,5.6,189700.0],["2024-08-28",5.57,5.66,5.37,5.54,203800.0],["2024-08-29",5.6,5.84,5.54,5.56,239600.0],["2024-08-30",5.57,5.75,5.5,5.7,180000.0],["2024-09-03",5.69,5.84,5.38,5.46,231000.0],["2024-09-04",5.36,5.61,5.33,5.57,147900.0],["2024-09-05",5.6,5.68,5.46,5.63,201500.0],["2024-09-06",5.64,5.75,5.34,5.55,193200.0],["2024-09-09",5.57,5.77,5.57,5.62,156600.0],["2024-09-10",5.64,5.64,5.52,5.56,81800.0],["2024-09-11",5.55,5.62,5.45,5.59,86100.0],["2024-09-12",5.6,5.68,5.54,5.58,105500.0],["2024-09-13",5.63,5.75,5.53,5.58,151000.0],["2024-09-16",5.59,5.69,5.32,5.33,167300.0],["2024-09-17",5.33,5.67,5.33,5.46,181100.0],["2024-09-18",5.49,5.61,5.43,5.45,160400.0],["2024-09-19",5.59,5.97,5.57,5.8,516800.0],["2024-09-20",5.81,6.02,5.72,6.02,439300.0],["2024-09-23",6.03,6.18,5.8,5.86,309800.0],["2024-09-24",5.94,5.94,5.69,5.76,180900.0],["2024-09-25",5.76,6.05,5.76,5.93,306400.0],["2024-09-26",5.97,6.04,5.76,5.93,202900.0],["2024-09-27",5.94,6.22,5.85,5.89,330800.0],["2024-09-30",5.89,6.47,5.89,6.32,402400.0],["2024-10-01",6.39,6.48,6.08,6.46,499100.0],["2024-10-02",6.45,6.45,6.06,6.23,302300.0],["2024-10-03",6.17,6.42,6.17,6.38,204400.0],["2024-10-04",6.42,6.6,6.42,6.46,184600.0],["2024-10-07",6.51,6.73,6.39,6.54,428700.0],["2024-10-08",6.56,6.74,6.5,6.53,178600.0],["2024-10-09",6.52,6.67,6.39,6.64,224000.0],["2024-10-10",6.62,6.66,6.41,6.58,375500.0],["2024-10-11",6.52,6.59,6.4,6.41,207300.0],["2024-10-14",6.35,6.48,6.25,6.27,215800.0],["2024-10-15",6.28,6.55,6.15,6.54,143000.0],["2024-10-16",6.54,6.68,6.29,6.52,234700.0],["2024-10-17",6.54,6.78,6.4,6.74,197700.0],["2024-10-18",6.7,6.73,6.63,6.67,82000.0],["2024-10-21",6.67,6.74,6.54,6.55,81300.0],["2024-10-22",6.52,6.62,6.47,6.57,107000.0],["2024-10-23",6.56,6.58,6.22,6.25,205200.0],["2024-10-24",6.22,6.47,6.12,6.34,208800.0],["2024-10-25",6.36,6.64,6.3,6.5,163100.0],["2024-10-28",6.52,6.68,6.34,6.39,224500.0],["2024-10-29",6.78,6.78,6.35,6.57,500300.0],["2024-10-30",6.49,6.64,6.29,6.36,243100.0],["2024-10-31",6.32,6.43,6.04,6.41,253500.0],["2024-11-01",6.47,6.47,6.22,6.25,219100.0],["2024-11-04",6.29,6.29,5.95,6.04,433500.0],["2024-11-05",6.04,6.26,5.97,6.21,193100.0],["2024-11-06",6.25,6.38,6.13,6.28,183800.0],["2024-11-07",6.3,6.48,6.25,6.38,171300.0],["2024-11-08",6.43,6.45,6.25,6.4,195000.0],["2024-11-11",6.49,6.52,6.31,6.43,451500.0],["2024-11-12",6.78,6.78,6.07,6.11,925400.0],["2024-11-13",6.05,6.35,6.03,6.1,289100.0],["2024-11-14",6.3,6.3,5.92,5.95,411800.0],["2024-11-15",5.95,5.98,5.79,5.86,384500.0],["2024-11-18",5.82,5.91,5.63,5.86,737100.0],["2024-11-19",5.83,5.93,5.77,5.89,251900.0],["2024-11-20",5.9,6.01,5.64,5.75,215800.0],["2024-11-21",5.79,5.99,5.62,5.79,306600.0],["2024-11-22",5.8,6.17,5.76,5.98,387400.0],["2024-11-25",6.06,6.19,5.94,5.94,192400.0],["2024-11-26",5.97,6.07,5.93,6.03,212700.0],["2024-11-27",6.09,6.55,6.01,6.41,720300.0],["2024-11-29",6.46,6.46,6.16,6.39,165100.0],["2024-12-02",6.39,6.44,6.26,6.34,187400.0],["2024-12-03",6.33,6.4,6.07,6.11,229500.0],["2024-12-04",6.08,6.11,5.94,6.01,189500.0],["2024-12-05",6.0,6.06,5.94,6.02,212600.0],["2024-12-06",6.05,6.05,5.97,6.03,150700.0],["2024-12-09",6.05,6.06,5.86,5.92,163200.0],["2024-12-10",5.93,6.04,5.85,5.98,154000.0],["2024-12-11",5.98,6.03,5.87,6.01,187900.0],["2024-12-12",6.0,6.04,5.83,5.91,158400.0],["2024-12-13",5.9,5.99,5.8,5.89,131500.0],["2024-12-16",5.86,6.0,5.84,5.89,218500.0],["2024-12-17",5.86,6.0,5.81,5.88,154100.0],["2024-12-18",5.9,5.91,5.56,5.63,337300.0],["2024-12-19",5.67,5.73,5.45,5.63,219200.0],["2024-12-20",5.64,5.79,5.56,5.7,210400.0],["2024-12-23",5.68,5.72,5.57,5.69,163100.0],["2024-12-24",5.7,5.71,5.62,5.68,70400.0],["2024-12-26",5.63,5.73,5.59,5.72,128900.0],["2024-12-27",5.68,5.73,5.57,5.63,121800.0],["2024-12-30",5.56,5.67,5.49,5.61,217600.0],["2024-12-31",5.64,5.67,5.51,5.57,203400.0],["2025-01-02",5.61,6.0,5.6,5.91,392900.0],["2025-01-03",5.91,6.07,5.86,6.02,292900.0],["2025-01-06",6.02,6.06,5.91,6.0,312200.0],["2025-01-07",6.0,6.11,5.93,6.0,155300.0],["2025-01-08",6.02,6.02,5.79,5.96,176700.0],["2025-01-10",5.88,5.96,5.48,5.55,361800.0],["2025-01-13",5.48,5.64,5.31,5.61,267100.0],["2025-01-14",5.66,5.66,5.05,5.09,676400.0],["2025-01-15",5.27,5.43,5.1,5.3,375900.0],["2025-01-16",5.3,5.32,5.17,5.24,183800.0],["2025-01-17",5.27,5.32,5.21,5.22,170200.0],["2025-01-21",5.22,5.27,5.05,5.19,406400.0],["2025-01-22",5.18,5.18,5.06,5.14,185500.0],["2025-01-23",5.1,5.28,5.1,5.25,278000.0],["2025-01-24",5.24,5.35,5.17,5.26,405600.0],["2025-01-27",5.24,5.7,5.24,5.3,477600.0],["2025-01-28",5.31,5.51,5.22,5.41,316600.0],["2025-01-29",5.41,5.48,5.35,5.45,178700.0],["2025-01-30",5.5,5.64,5.44,5.47,205100.0],["2025-01-31",5.47,5.68,5.47,5.54,237500.0],["2025-02-03",5.41,5.57,5.4,5.5,217600.0],["2025-02-04",5.5,5.87,5.5,5.86,352400.0],["2025-02-05",5.89,6.06,5.85,5.88,238000.0],["2025-02-06",5.95,6.06,5.83,5.88,266700.0],["2025-02-07",5.85,5.93,5.67,5.7,284500.0],["2025-02-10",5.7,5.84,5.65,5.82,156800.0],["2025-02-11",5.82,5.82,5.63,5.65,185500.0],["2025-02-12",5.58,6.04,5.58,6.0,371500.0],["2025-02-13",6.02,6.05,5.86,5.93,339300.0],["2025-02-14",5.92,6.16,5.91,6.02,352900.0],["2025-02-18",6.0,6.1,5.79,5.85,358300.0],["2025-02-19",5.83,5.94,5.81,5.86,144900.0],["2025-02-20",5.86,5.92,5.79,5.82,180100.0],["2025-02-21",5.86,5.91,5.76,5.78,168600.0],["2025-02-24",5.78,5.82,5.49,5.5,323500.0],["2025-02-25",5.5,5.68,5.2,5.33,428100.0],["2025-02-26",5.32,5.38,5.19,5.26,279300.0],["2025-02-27",5.25,5.43,5.13,5.14,209100.0],["2025-02-28",5.11,5.26,5.06,5.24,181600.0],["2025-03-03",5.26,5.35,5.09,5.09,218100.0],["2025-03-04",5.07,5.2,4.91,5.07,387400.0],["2025-03-05",5.33,5.58,5.15,5.26,625400.0],["2025-03-06",5.19,5.4,5.02,5.3,454500.0],["2025-03-07",5.32,5.45,5.08,5.16,560700.0],["2025-03-10",5.11,5.17,4.92,5.04,406800.0],["2025-03-11",5.04,5.49,5.03,5.46,484600.0],["2025-03-12",5.52,5.6,5.4,5.59,313400.0],["2025-03-13",5.56,5.6,5.26,5.28,277200.0],["2025-03-14",5.3,5.45,5.28,5.29,287700.0],["2025-03-17",5.29,5.4,5.19,5.3,241300.0],["2025-03-18",5.23,5.35,5.11,5.16,337200.0],["2025-03-19",5.23,5.24,5.08,5.2,246600.0],["2025-03-20",5.36,5.41,4.95,5.14,1274300.0],["2025-03-21",5.1,5.35,5.09,5.15,571100.0],["2025-03-24",5.19,5.24,5.08,5.12,455600.0],["2025-03-25",5.17,5.18,4.95,5.0,511800.0],["2025-03-26",5.0,5.17,4.97,4.99,404800.0],["2025-03-27",5.0,5.11,4.99,5.04,412900.0],["2025-03-28",5.03,5.14,4.85,4.97,529300.0],["2025-03-31",4.91,4.96,4.68,4.76,868400.0],["2025-04-01",4.74,4.74,4.42,4.45,959200.0],["2025-04-02",4.44,4.92,4.44,4.68,1238100.0],["2025-04-03",4.54,4.99,4.51,4.95,996600.0],["2025-04-04",4.94,4.99,4.4,4.52,745800.0],["2025-04-07",4.33,4.69,4.26,4.51,876400.0],["2025-04-08",4.76,4.84,4.26,4.32,984500.0],["2025-04-09",4.26,4.45,3.93,4.37,1419600.0],["2025-04-10",4.32,4.34,3.97,4.18,673700.0],["2025-04-11",4.18,4.67,4.14,4.6,1017500.0],["2025-04-14",4.65,4.99,4.57,4.95,1114400.0],["2025-04-15",4.96,5.02,4.67,4.92,1140600.0],["2025-04-16",4.86,4.93,4.67,4.85,692200.0],["2025-04-17",4.87,4.96,4.82,4.84,822800.0],["2025-04-21",4.81,4.99,4.66,4.92,1207700.0],["2025-04-22",4.94,5.32,4.9,5.28,1261600.0],["2025-04-23",5.65,5.68,5.11,5.22,1611700.0],["2025-04-24",5.21,5.55,5.2,5.39,1351600.0],["2025-04-25",5.4,5.48,5.23,5.33,1045200.0],["2025-04-28",5.47,5.51,5.07,5.35,2163400.0],["2025-04-29",5.32,5.55,4.87,5.3,14907300.0],["2025-04-30",5.39,7.32,5.34,6.56,18507600.0],["2025-05-01",6.56,7.05,6.37,6.87,3448100.0],["2025-05-02",6.96,7.08,6.55,6.56,1795600.0],["2025-05-05",6.52,6.69,6.28,6.4,2171000.0],["2025-05-06",6.25,6.25,5.75,5.76,2312300.0],["2025-05-07",5.85,5.86,5.26,5.27,1691000.0],["2025-05-08",5.25,5.52,5.12,5.49,1407900.0],["2025-05-09",5.49,5.57,5.25,5.27,1151200.0],["2025-05-12",5.8,6.16,5.47,5.6,3720700.0],["2025-05-13",5.58,5.75,5.46,5.63,2079500.0],["2025-05-14",5.76,5.8,5.35,5.39,1642700.0],["2025-05-15",5.36,5.91,5.31,5.79,2007800.0],["2025-05-16",5.76,6.12,5.62,6.1,1396100.0],["2025-05-19",6.09,6.34,6.05,6.23,1197200.0],["2025-05-20",6.18,6.44,6.15,6.42,1280500.0],["2025-05-21",6.38,7.17,6.38,6.45,2665400.0],["2025-05-22",6.36,6.84,6.21,6.58,898300.0],["2025-05-23",6.5,6.67,6.36,6.42,957200.0],["2025-05-27",6.47,6.59,6.01,6.12,1547200.0],["2025-05-28",6.1,6.11,5.97,5.99,813500.0],["2025-05-29",6.01,6.21,5.93,6.16,1621500.0],["2025-05-30",6.1,6.28,5.95,6.24,1000700.0],["2025-06-02",6.31,6.54,6.15,6.28,1010400.0],["2025-06-03",6.25,6.47,6.15,6.27,907800.0],["2025-06-04",6.28,6.53,6.28,6.44,1119000.0],["2025-06-05",6.44,6.58,6.3,6.48,669800.0],["2025-06-06",6.55,6.83,6.52,6.74,940100.0],["2025-06-09",6.78,6.84,6.49,6.54,1065200.0],["2025-06-10",6.56,6.64,6.24,6.46,754600.0],["2025-06-11",6.47,6.48,6.22,6.22,798200.0],["2025-06-12",6.2,6.31,6.1,6.25,547900.0],["2025-06-13",6.17,6.34,6.13,6.16,373600.0],["2025-06-16",6.21,6.21,5.92,5.97,683600.0],["2025-06-17",5.93,6.24,5.92,6.0,718700.0],["2025-06-18",6.02,6.14,5.93,6.0,422200.0],["2025-06-20",6.03,6.13,5.77,5.89,1209500.0],["2025-06-23",5.87,5.92,5.67,5.81,778100.0],["2025-06-24",5.84,6.03,5.75,5.86,1116800.0],["2025-06-25",5.86,6.03,5.66,5.98,1278700.0],["2025-06-26",6.0,6.03,5.86,5.9,874500.0],["2025-06-27",5.83,5.99,5.69,5.75,7021900.0],["2025-06-30",5.79,5.8,5.64,5.68,955600.0],["2025-07-01",5.66,5.72,5.49,5.57,1011300.0],["2025-07-02",5.56,6.11,5.5,5.87,1379200.0],["2025-07-03",5.85,5.92,5.78,5.89,372900.0],["2025-07-07",5.91,5.91,5.68,5.75,750700.0],["2025-07-08",5.75,5.93,5.74,5.84,614200.0],["2025-07-09",5.85,5.92,5.78,5.83,974400.0],["2025-07-10",5.77,5.88,5.71,5.85,601600.0],["2025-07-11",5.74,5.82,5.66,5.74,774300.0],["2025-07-14",5.71,5.99,5.69,5.92,823500.0],["2025-07-15",5.95,5.98,5.78,5.95,593700.0],["2025-07-16",6.01,6.3,5.98,6.26,1036200.0],["2025-07-17",6.26,6.72,6.22,6.63,910400.0],["2025-07-18",6.71,6.92,6.58,6.59,720700.0],["2025-07-21",6.63,7.12,6.63,6.75,739200.0],["2025-07-22",6.75,6.81,6.5,6.52,472100.0],["2025-07-23",6.55,6.78,6.52,6.71,701000.0],["2025-07-24",6.68,6.84,6.64,6.65,527200.0],["2025-07-25",6.63,6.69,6.36,6.53,453000.0],["2025-07-28",6.56,6.68,6.45,6.62,586500.0],["2025-07-29",6.65,6.92,6.6,6.75,633400.0],["2025-07-30",6.77,6.94,6.73,6.8,482100.0],["2025-07-31",6.73,6.93,6.35,6.37,649800.0],["2025-08-01",6.26,6.58,6.18,6.49,769600.0],["2025-08-04",6.5,6.52,6.35,6.42,539300.0],["2025-08-05",6.41,6.52,6.32,6.47,448400.0],["2025-08-06",6.47,6.48,6.3,6.39,424500.0],["2025-08-07",6.37,6.42,6.22,6.27,442900.0],["2025-08-08",6.27,6.33,6.11,6.26,414500.0],["2025-08-11",6.26,6.4,6.22,6.28,595600.0],["2025-08-12",6.3,6.45,6.21,6.38,759000.0],["2025-08-13",6.41,6.72,6.32,6.56,829000.0],["2025-08-14",6.85,7.27,6.77,7.23,1569000.0],["2025-08-15",7.35,7.54,7.11,7.13,1154200.0],["2025-08-18",7.11,7.26,6.78,6.91,950000.0],["2025-08-19",6.86,6.95,6.78,6.84,860100.0],["2025-08-20",6.84,7.04,6.7,7.0,1019200.0],["2025-08-21",6.96,7.15,6.94,7.11,624500.0],["2025-08-22",7.18,7.39,7.12,7.23,851300.0],["2025-08-25",7.24,7.32,6.98,7.01,544500.0],["2025-08-26",7.02,7.13,6.93,7.11,347500.0],["2025-08-27",7.11,7.15,6.89,6.9,598300.0],["2025-08-28",6.88,7.13,6.86,6.88,669400.0],["2025-08-29",6.93,6.95,6.74,6.83,404700.0],["2025-09-02",6.84,7.05,6.79,6.85,526900.0],["2025-09-03",6.88,7.04,6.82,6.95,478700.0],["2025-09-04",6.95,7.0,6.77,6.86,449100.0],["2025-09-05",6.87,7.0,6.81,6.89,536800.0],["2025-09-08",6.89,6.96,6.7,6.7,652900.0],["2025-09-09",6.71,6.85,6.61,6.83,616500.0],["2025-09-10",6.8,6.95,6.53,6.53,961200.0],["2025-09-11",6.58,6.8,6.58,6.75,686400.0],["2025-09-12",6.75,6.78,6.42,6.43,1181400.0],["2025-09-15",6.45,6.45,5.68,5.73,2220000.0],["2025-09-16",5.76,5.76,5.57,5.68,1507800.0],["2025-09-17",5.67,5.82,5.52,5.64,1164100.0],["2025-09-18",5.69,5.73,5.58,5.64,912900.0],["2025-09-19",5.66,5.66,5.36,5.38,1635900.0],["2025-09-22",5.38,5.58,5.28,5.48,910500.0],["2025-09-23",5.5,5.57,5.39,5.51,791500.0],["2025-09-24",5.52,5.65,5.46,5.55,691100.0],["2025-09-25",5.5,5.53,5.31,5.36,880900.0],["2025-09-26",5.36,5.5,5.31,5.44,1029900.0],["2025-09-29",5.44,5.47,5.32,5.33,977000.0],["2025-09-30",5.3,5.31,5.19,5.28,999300.0],["2025-10-01",5.3,5.43,5.25,5.28,996200.0],["2025-10-02",5.28,5.46,5.18,5.32,1555900.0],["2025-10-03",5.4,5.49,5.31,5.41,1040200.0],["2025-10-06",5.4,5.48,5.3,5.34,694300.0],["2025-10-07",5.34,5.38,5.22,5.25,802000.0],["2025-10-08",5.26,5.73,5.23,5.54,1150900.0],["2025-10-09",5.53,5.72,5.47,5.66,1207200.0],["2025-10-10",5.69,5.69,5.31,5.36,1233300.0],["2025-10-13",5.47,5.51,5.21,5.41,1024700.0],["2025-10-14",5.33,5.4,5.25,5.35,839300.0],["2025-10-15",5.38,5.68,5.35,5.53,1208400.0],["2025-10-16",5.57,5.7,5.43,5.47,1044100.0],["2025-10-17",5.4,5.51,5.34,5.38,814800.0],["2025-10-20",5.48,5.6,5.26,5.5,1056000.0],["2025-10-21",5.51,5.58,5.36,5.47,697700.0],["2025-10-22",5.47,5.48,5.32,5.41,1349600.0],["2025-10-23",5.41,5.5,5.29,5.42,1029800.0],["2025-10-24",5.47,5.56,5.42,5.48,821300.0],["2025-10-27",5.5,5.61,5.43,5.54,791600.0],["2025-10-28",5.53,5.54,5.24,5.28,1567000.0],["2025-10-29",5.25,5.26,4.97,4.99,2634500.0],["2025-10-30",4.97,5.41,4.94,5.08,3907500.0],["2025-10-31",5.04,5.04,4.8,4.81,3975900.0],["2025-11-03",4.79,4.86,4.66,4.78,1288700.0],["2025-11-04",4.68,4.74,4.51,4.56,2049900.0],["2025-11-05",4.59,4.59,4.32,4.36,2278600.0],["2025-11-06",4.36,4.36,4.1,4.19,2322000.0],["2025-11-07",4.15,4.24,4.0,4.2,2608100.0],["2025-11-10",4.25,4.33,4.07,4.23,2458500.0],["2025-11-11",4.25,4.33,4.12,4.17,2937200.0],["2025-11-12",4.53,5.6,4.53,4.94,12351900.0],["2025-11-13",4.9,4.91,4.49,4.53,4488400.0],["2025-11-14",4.5,4.59,4.37,4.45,2636100.0],["2025-11-17",4.4,4.63,4.39,4.51,2116100.0],["2025-11-18",4.48,4.58,4.4,4.48,1545900.0],["2025-11-19",4.48,4.48,4.16,4.2,2078000.0],["2025-11-20",4.21,4.35,4.16,4.22,1847400.0],["2025-11-21",4.21,4.57,4.19,4.48,1816700.0],["2025-11-24",4.46,4.63,4.42,4.59,1311300.0],["2025-11-25",4.63,4.91,4.6,4.88,1841000.0],["2025-11-26",4.83,5.17,4.8,5.15,2555800.0],["2025-11-28",5.15,5.15,5.04,5.07,525500.0],["2025-12-01",4.99,5.02,4.76,4.78,1224400.0],["2025-12-02",4.78,4.82,4.54,4.55,1535400.0],["2025-12-03",4.58,4.78,4.53,4.73,1138700.0],["2025-12-04",4.73,4.92,4.69,4.87,954900.0],["2025-12-05",4.88,4.9,4.8,4.87,646400.0],["2025-12-08",5.09,5.35,4.93,5.13,1761000.0],["2025-12-09",5.13,5.29,5.07,5.24,1446100.0],["2025-12-10",5.25,5.61,5.19,5.47,2322700.0],["2025-12-11",5.5,5.58,5.38,5.52,1335400.0],["2025-12-12",5.56,5.56,5.31,5.36,1022900.0],["2025-12-15",5.39,5.39,5.0,5.08,1842400.0],["2025-12-16",5.09,5.13,5.0,5.0,850900.0],["2025-12-17",5.04,5.09,4.8,4.85,1012900.0],["2025-12-18",4.88,4.93,4.81,4.92,852400.0],["2025-12-19",4.94,5.16,4.92,5.11,1542500.0],["2025-12-22",5.13,5.55,5.06,5.44,1333300.0],["2025-12-23",5.4,5.5,5.23,5.3,1139500.0],["2025-12-24",5.34,5.48,5.34,5.41,709600.0],["2025-12-26",5.42,5.47,5.35,5.45,521700.0],["2025-12-29",5.43,5.45,5.21,5.37,891100.0],["2025-12-30",5.4,5.42,5.16,5.18,720000.0],["2025-12-31",5.19,5.36,5.11,5.27,921300.0],["2026-01-02",5.3,5.36,5.16,5.31,1125500.0],["2026-01-05",5.35,5.4,5.14,5.22,1101700.0],["2026-01-06",5.19,5.21,5.07,5.16,1172400.0],["2026-01-07",5.17,5.31,5.11,5.22,1113200.0],["2026-01-08",5.11,5.17,5.02,5.09,1659900.0],["2026-01-09",5.1,5.34,5.1,5.19,1363700.0],["2026-01-12",5.19,5.19,4.98,5.1,1217800.0],["2026-01-13",5.09,5.15,5.0,5.09,761700.0],["2026-01-14",5.08,5.21,5.07,5.19,721400.0],["2026-01-15",5.2,5.51,5.1,5.45,1620600.0],["2026-01-16",5.48,5.69,5.2,5.25,2155400.0],["2026-01-20",5.2,5.36,5.05,5.31,1393600.0],["2026-01-21",5.31,5.38,5.19,5.31,1194800.0],["2026-01-22",5.31,5.41,5.23,5.36,1363800.0],["2026-01-23",5.37,5.37,5.14,5.16,1398200.0],["2026-01-26",5.11,5.27,5.0,5.19,1014100.0],["2026-01-27",5.14,5.2,5.05,5.11,1046900.0],["2026-01-28",5.09,5.1,4.79,4.83,2117000.0],["2026-01-29",4.81,5.17,4.79,5.08,1629200.0],["2026-01-30",5.03,5.16,4.98,5.09,672900.0],["2026-02-02",5.1,5.23,4.99,5.17,756500.0],["2026-02-03",5.17,5.42,5.16,5.27,963300.0],["2026-02-04",5.3,5.3,5.01,5.08,1153500.0],["2026-02-05",5.13,5.13,4.9,4.9,1249800.0],["2026-02-06",4.99,5.16,4.93,5.13,878700.0],["2026-02-09",5.11,5.23,5.03,5.13,1294200.0],["2026-02-10",5.11,5.26,5.09,5.12,784600.0],["2026-02-11",5.13,5.14,4.95,5.06,1342900.0],["2026-02-12",5.09,5.13,4.94,4.99,836900.0],["2026-02-13",5.01,5.09,4.98,5.01,437200.0],["2026-02-17",4.99,5.07,4.91,5.04,651800.0],["2026-02-18",5.04,5.12,4.99,5.12,405700.0],["2026-02-19",5.1,5.32,5.05,5.29,1738400.0],["2026-02-20",5.23,5.29,5.09,5.26,714500.0],["2026-02-23",5.25,5.34,5.13,5.18,609700.0],["2026-02-24",5.2,5.43,5.16,5.4,1747600.0],["2026-02-25",5.43,5.58,5.25,5.3,1095000.0],["2026-02-26",5.3,5.31,5.04,5.2,907000.0],["2026-02-27",5.12,5.18,5.07,5.12,590900.0],["2026-03-02",5.02,5.11,4.98,5.06,496900.0],["2026-03-03",4.97,5.01,4.9,4.94,821400.0],["2026-03-04",5.0,5.05,4.92,4.97,970500.0],["2026-03-05",4.95,4.99,4.77,4.87,1797800.0],["2026-03-06",4.77,4.94,4.73,4.85,1147500.0],["2026-03-09",4.75,5.27,4.75,5.16,1940300.0],["2026-03-10",5.24,5.32,5.11,5.14,2087000.0],["2026-03-11",5.11,5.11,4.94,5.01,1526900.0],["2026-03-12",4.94,4.96,4.8,4.96,1096600.0],["2026-03-13",4.92,5.02,4.73,4.76,1060100.0],["2026-03-16",4.76,5.0,4.75,4.95,1591700.0],["2026-03-17",4.78,4.84,4.5,4.76,3551800.0],["2026-03-18",4.67,4.67,4.36,4.55,2855000.0],["2026-03-19",4.5,4.63,4.47,4.54,1162100.0],["2026-03-20",4.54,4.59,4.43,4.45,1693500.0],["2026-03-23",4.5,4.54,4.3,4.42,1623200.0],["2026-03-24",4.39,4.43,4.29,4.33,1848700.0],["2026-03-25",4.35,4.52,4.35,4.42,1195500.0],["2026-03-26",4.36,4.41,4.28,4.33,1281400.0],["2026-03-27",4.32,4.39,4.29,4.29,1167900.0],["2026-03-30",4.31,4.32,4.23,4.23,874900.0],["2026-03-31",4.3,4.51,4.3,4.48,1097700.0],["2026-04-01",4.54,4.63,4.5,4.58,847700.0],["2026-04-02",4.5,4.84,4.5,4.82,766600.0],["2026-04-06",4.87,4.95,4.72,4.76,1002600.0],["2026-04-07",4.76,4.86,4.61,4.81,993400.0],["2026-04-08",4.96,4.98,4.83,4.87,626800.0],["2026-04-09",4.82,5.25,4.82,5.12,1989300.0],["2026-04-10",5.1,5.22,4.81,4.91,3278300.0],["2026-04-13",4.91,5.09,4.88,5.06,790200.0],["2026-04-14",5.07,5.21,5.04,5.19,1146400.0],["2026-04-15",5.21,5.45,5.15,5.4,907200.0],["2026-04-16",5.4,5.43,5.29,5.38,460000.0],["2026-04-17",5.5,5.55,5.45,5.5,920900.0],["2026-04-20",5.48,5.55,5.39,5.48,703600.0],["2026-04-21",5.5,5.6,5.37,5.38,727100.0],["2026-04-22",5.42,5.67,5.4,5.63,1046600.0],["2026-04-23",5.66,5.74,5.43,5.52,678900.0],["2026-04-24",5.52,5.55,5.28,5.39,928600.0],["2026-04-27",5.38,5.48,5.3,5.34,598200.0],["2026-04-28",5.32,5.4,5.32,5.36,391300.0],["2026-04-29",5.33,5.47,5.23,5.34,791100.0],["2026-04-30",5.35,5.51,5.35,5.46,912400.0],["2026-05-01",5.46,5.53,5.4,5.43,769100.0],["2026-05-04",5.42,6.03,5.42,5.95,1847400.0],["2026-05-05",6.02,6.05,5.73,5.83,1144700.0],["2026-05-06",5.89,6.07,5.83,6.01,1837700.0],["2026-05-07",5.98,6.0,5.59,5.77,1499000.0],["2026-05-08",5.81,5.96,5.74,5.9,853800.0],["2026-05-11",5.95,6.02,5.86,5.86,1006600.0],["2026-05-12",5.83,5.83,5.58,5.68,1282300.0],["2026-05-13",5.81,5.93,5.53,5.71,2501200.0],["2026-05-14",5.68,5.78,5.45,5.6,1623500.0],["2026-05-15",5.6,5.68,5.41,5.49,1515900.0],["2026-05-18",5.49,5.53,5.29,5.37,812800.0],["2026-05-19",5.32,5.39,5.08,5.12,1718600.0],["2026-05-20",5.17,5.35,5.11,5.32,914500.0],["2026-05-21",5.28,5.57,5.25,5.52,801000.0],["2026-05-22",5.58,5.63,5.41,5.44,671500.0],["2026-05-26",5.49,5.55,5.41,5.49,577300.0],["2026-05-27",5.51,5.81,5.51,5.69,1063200.0],["2026-05-28",5.67,5.8,5.63,5.78,706000.0],["2026-05-29",5.78,5.93,5.78,5.78,714700.0],["2026-06-01",5.72,5.76,5.58,5.63,783700.0],["2026-06-02",5.6,5.72,5.55,5.69,818000.0],["2026-06-03",5.67,5.85,5.63,5.67,829800.0],["2026-06-04",5.69,5.95,5.66,5.82,693400.0],["2026-06-05",5.78,5.83,5.42,5.46,881900.0],["2026-06-08",5.51,5.57,5.35,5.38,706900.0],["2026-06-09",5.4,5.48,5.24,5.45,1159600.0],["2026-06-10",5.41,5.53,5.28,5.36,1013100.0],["2026-06-11",5.35,5.56,5.3,5.53,1125800.0],["2026-06-12",5.53,5.7,5.51,5.53,957300.0],["2026-06-15",5.54,5.74,5.52,5.67,620400.0],["2026-06-16",5.67,5.8,5.6,5.65,1564100.0],["2026-06-17",5.73,5.78,5.56,5.65,2193700.0],["2026-06-18",5.76,5.86,5.68,5.77,1111200.0],["2026-06-22",5.81,5.88,5.73,5.75,1051200.0],["2026-06-23",5.68,5.87,5.67,5.72,1015400.0],["2026-06-24",5.74,5.84,5.61,5.62,1068900.0],["2026-06-25",5.65,5.75,5.54,5.56,1585900.0],["2026-06-26",5.56,5.72,5.53,5.61,2925000.0],["2026-06-29",5.6,5.69,5.52,5.66,1310100.0],["2026-06-30",5.66,6.25,5.66,6.18,2196800.0],["2026-07-01",6.17,6.39,6.04,6.05,2061900.0],["2026-07-02",6.09,6.42,6.0,6.4,1396200.0],["2026-07-06",6.43,6.5872,6.22,6.31,1418251.891934],["2026-07-07",6.32,6.665,6.32,6.55,1663546.368494],["2026-07-08",6.47,6.825,6.47,6.8,1793412.613798],["2026-07-09",6.83,7.24,6.83,7.12,2608331.982167],["2026-07-10",7.12,7.25,6.7509,6.98,1632784.169424],["2026-07-13",6.99,7.085,6.66,7.01,1449593.762674],["2026-07-14",7.14,7.18,6.87,7.06,1074964.14226],["2026-07-15",7.09,7.345,6.97,7.29,1253923.719526],["2026-07-16",7.27,7.36,6.8444,7.02,1109722.973234],["2026-07-17",6.9,7.165,6.87,7,777456.998857],["2026-07-20",7.01,7.0683,6.37,6.48,1717513.237812],["2026-07-21",6.515,6.55,6.155,6.53,1569101.518683],["2026-07-22",6.52,6.62,6.405,6.42,894521.773681],["2026-07-23",6.45,6.5135,6.315,6.38,872212.2969],["2026-07-24",6.39,6.39,6.03,6.05,1171995.04761],["2026-07-27",6.06,6.1851,6.04,6.13,779338.758365],["2026-07-28",6.13,6.13,5.83,6.02,940163.37744],["2026-07-29",6.07,6.285,5.945,6.23,1708475.730143],["2026-07-30",6.26,6.495,6.26,6.47,689691.598974],["2026-07-31",6.51,6.5825,6.225,6.42,660727.056939],["2026-08-03",6.45,6.49,6.295,6.39,1008007.154285],["2026-08-04",6.5,6.895,6.48,6.82,1218193.325809],["2026-08-05",6.88,6.88,6.665,6.8,719721.334871],["2026-08-06",6.78,7.08,6.78,6.9,827883.195011],["2026-08-07",6.97,7.3,6.94,7.24,1396870.810277],["2026-08-10",7.18,7.335,7.145,7.185,261981.270666],["2026-08-11",7.47,7.65,7.39,7.4,2190622.942139],["2026-08-12",7.4,7.545,7.31,7.46,2211937.662459],["2026-08-13",6.09,6.695,6.05,6.345,4866947.451362],["2026-08-14",6.21,6.29,5.82,5.985,5445166.592507]]}