{"t":"SUNE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-11-18",297301.5938,303495.3847,297301.5938,297301.5938,0.0],["1981-11-19",297301.4267,297301.4267,284913.875,284913.875,0.0],["1981-11-20",303495.1875,315882.7381,303495.1875,303495.1875,0.0],["1981-11-23",297301.4122,297301.4122,291107.625,291107.625,0.0],["1981-11-24",291107.6392,291107.6392,284913.875,284913.875,0.0],["1981-11-25",284913.8814,284913.8814,278720.0938,278720.0938,0.0],["1981-11-27",278720.0938,284913.8814,278720.0938,278720.0938,0.0],["1981-11-30",278720.1002,284913.888,272526.3125,272526.3125,0.0],["1981-12-01",272526.3125,284913.888,272526.3125,272526.3125,0.0],["1981-12-02",272526.3125,278720.1002,272526.3125,272526.3125,0.0],["1981-12-03",272526.1995,272526.1995,266332.4375,266332.4375,0.0],["1981-12-04",266332.4375,272526.1995,266332.4375,266332.4375,0.0],["1981-12-07",266332.6815,272526.4491,260138.8906,260138.8906,0.0],["1981-12-08",260138.8044,266332.5932,253945.0156,253945.0156,0.0],["1981-12-09",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1981-12-10",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1981-12-11",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1981-12-14",253945.0636,260138.8536,247751.2969,247751.2969,0.0],["1981-12-15",247751.1616,260138.7115,241557.375,241557.375,0.0],["1981-12-16",247751.2969,253945.0636,247751.2969,247751.2969,0.0],["1981-12-17",247751.2969,253945.0636,247751.2969,247751.2969,0.0],["1981-12-18",253945.0156,260138.8044,253945.0156,253945.0156,0.0],["1981-12-21",253945.0156,260138.8044,253945.0156,253945.0156,0.0],["1981-12-22",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1981-12-23",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1981-12-24",260138.8906,266332.6815,260138.8906,260138.8906,0.0],["1981-12-28",260138.8906,266332.6815,260138.8906,260138.8906,0.0],["1981-12-29",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1981-12-30",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1981-12-31",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-01-04",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-01-05",260138.8906,266332.6815,260138.8906,260138.8906,0.0],["1982-01-06",260138.8044,266332.5932,253945.0156,253945.0156,0.0],["1982-01-07",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1982-01-08",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1982-01-11",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1982-01-12",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1982-01-13",253945.0636,266332.6436,247751.2969,247751.2969,0.0],["1982-01-14",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1982-01-15",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1982-01-18",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1982-01-19",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1982-01-20",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1982-01-21",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1982-01-22",253945.0156,272526.3588,253945.0156,253945.0156,0.0],["1982-01-25",253945.0636,266332.6436,247751.2969,247751.2969,0.0],["1982-01-26",247751.2969,260138.8536,247751.2969,247751.2969,0.0],["1982-01-27",247751.1616,253944.925,241557.375,241557.375,0.0],["1982-01-28",241557.4446,247751.233,235363.6562,235363.6562,0.0],["1982-01-29",241557.375,253944.925,241557.375,241557.375,0.0],["1982-02-01",241557.4446,247751.233,235363.6562,235363.6562,0.0],["1982-02-02",235363.6562,247751.233,235363.6562,235363.6562,0.0],["1982-02-03",235363.6562,247751.233,235363.6562,235363.6562,0.0],["1982-02-04",235363.6562,247751.233,235363.6562,235363.6562,0.0],["1982-02-05",235363.6562,247751.233,235363.6562,235363.6562,0.0],["1982-02-08",235363.7681,247751.3507,229170.0,229170.0,0.0],["1982-02-09",229170.0,247751.3507,229170.0,229170.0,0.0],["1982-02-10",229170.0,247751.3507,229170.0,229170.0,0.0],["1982-02-11",229170.0,241557.5594,229170.0,229170.0,0.0],["1982-02-12",229170.0,241557.5594,229170.0,229170.0,0.0],["1982-02-16",229170.0,241557.5594,229170.0,229170.0,0.0],["1982-02-17",229170.0,241557.5594,229170.0,229170.0,0.0],["1982-02-18",229170.0,241557.5594,229170.0,229170.0,0.0],["1982-02-19",229170.0,241557.5594,229170.0,229170.0,0.0],["1982-02-22",229170.0,241557.5594,229170.0,229170.0,0.0],["1982-02-23",229170.0,241557.5594,229170.0,229170.0,0.0],["1982-02-24",241557.375,247751.1616,241557.375,241557.375,0.0],["1982-02-25",241557.375,247751.1616,241557.375,241557.375,0.0],["1982-02-26",241557.375,247751.1616,241557.375,241557.375,0.0],["1982-03-01",241557.375,247751.1616,241557.375,241557.375,0.0],["1982-03-02",241557.375,253944.925,241557.375,241557.375,0.0],["1982-03-03",241557.375,253944.925,241557.375,241557.375,0.0],["1982-03-04",235363.7051,235363.7051,216782.3594,216782.3594,0.0],["1982-03-05",216782.3594,235363.7051,216782.3594,216782.3594,0.0],["1982-03-08",216782.3594,235363.7051,216782.3594,216782.3594,0.0],["1982-03-09",216782.3594,216782.3594,216782.3594,216782.3594,0.0],["1982-03-10",216782.328,229169.9056,210588.5625,210588.5625,0.0],["1982-03-11",210588.5625,229169.9056,210588.5625,210588.5625,0.0],["1982-03-12",210588.5625,229169.9056,210588.5625,210588.5625,0.0],["1982-03-15",210588.5625,210588.5625,210588.5625,210588.5625,0.0],["1982-03-16",210588.5625,229169.9056,210588.5625,210588.5625,0.0],["1982-03-17",210588.5625,229169.9056,210588.5625,210588.5625,0.0],["1982-03-18",210588.5625,229169.9056,210588.5625,210588.5625,0.0],["1982-03-19",210588.5625,229169.9056,210588.5625,210588.5625,0.0],["1982-03-22",210588.5625,229169.9056,210588.5625,210588.5625,0.0],["1982-03-23",210588.5625,210588.5625,210588.5625,210588.5625,0.0],["1982-03-24",210588.5625,222976.1168,210588.5625,210588.5625,0.0],["1982-03-25",210588.5625,222976.1168,210588.5625,210588.5625,0.0],["1982-03-26",210588.5625,222976.1168,210588.5625,210588.5625,0.0],["1982-03-29",210588.5625,222976.1168,210588.5625,210588.5625,0.0],["1982-03-30",210588.5625,222976.1168,210588.5625,210588.5625,0.0],["1982-03-31",210588.5625,222976.1168,210588.5625,210588.5625,0.0],["1982-04-01",210588.5625,210588.5625,210588.5625,210588.5625,0.0],["1982-04-02",210588.5625,222976.1168,210588.5625,210588.5625,0.0],["1982-04-05",210588.5625,222976.1168,210588.5625,210588.5625,0.0],["1982-04-06",210588.5625,222976.1168,210588.5625,210588.5625,0.0],["1982-04-07",210588.5625,222976.1168,210588.5625,210588.5625,0.0],["1982-04-08",216782.3594,235363.7051,216782.3594,216782.3594,0.0],["1982-04-12",216782.3594,235363.7051,216782.3594,216782.3594,0.0],["1982-04-13",229170.0,247751.3507,229170.0,229170.0,0.0],["1982-04-14",229170.0,229170.0,229170.0,229170.0,0.0],["1982-04-15",229170.0,247751.3507,229170.0,229170.0,0.0],["1982-04-16",241557.375,253944.925,241557.375,241557.375,0.0],["1982-04-19",241557.375,253944.925,241557.375,241557.375,0.0],["1982-04-20",247751.2969,260138.8536,247751.2969,247751.2969,0.0],["1982-04-21",247751.2969,260138.8536,247751.2969,247751.2969,0.0],["1982-04-22",247751.2969,260138.8536,247751.2969,247751.2969,0.0],["1982-04-23",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1982-04-26",253945.0156,272526.3588,253945.0156,253945.0156,0.0],["1982-04-27",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-04-28",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-04-29",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-04-30",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-05-03",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-05-04",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-05-05",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-05-06",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-05-07",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-05-10",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-05-11",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-05-12",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-05-13",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-05-14",260138.8906,266332.6815,260138.8906,260138.8906,0.0],["1982-05-17",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-05-18",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-05-19",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-05-20",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-05-21",260138.8044,272526.3588,253945.0156,253945.0156,0.0],["1982-05-24",253945.0156,253945.0156,253945.0156,253945.0156,0.0],["1982-05-25",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1982-05-26",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1982-05-27",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1982-05-28",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1982-06-01",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1982-06-02",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1982-06-03",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1982-06-04",253945.0636,260138.8536,247751.2969,247751.2969,0.0],["1982-06-07",247751.1616,260138.7115,241557.375,241557.375,0.0],["1982-06-08",241557.375,241557.375,241557.375,241557.375,0.0],["1982-06-09",241557.4446,247751.233,235363.6562,235363.6562,0.0],["1982-06-10",235363.6562,235363.6562,235363.6562,235363.6562,0.0],["1982-06-11",235363.6562,247751.233,235363.6562,235363.6562,0.0],["1982-06-14",235363.6562,247751.233,235363.6562,235363.6562,0.0],["1982-06-15",235363.6562,247751.233,235363.6562,235363.6562,0.0],["1982-06-16",235363.6562,247751.233,235363.6562,235363.6562,0.0],["1982-06-17",235363.6562,247751.233,235363.6562,235363.6562,0.0],["1982-06-18",235363.6562,247751.233,235363.6562,235363.6562,0.0],["1982-06-21",235363.6562,247751.233,235363.6562,235363.6562,0.0],["1982-06-22",235363.6562,247751.233,235363.6562,235363.6562,0.0],["1982-06-23",235363.6562,247751.233,235363.6562,235363.6562,0.0],["1982-06-24",235363.6562,247751.233,235363.6562,235363.6562,0.0],["1982-06-25",235363.6562,247751.233,235363.6562,235363.6562,0.0],["1982-06-28",235363.6562,247751.233,235363.6562,235363.6562,0.0],["1982-06-29",235363.6963,241557.4857,222976.1406,222976.1406,0.0],["1982-06-30",222976.1406,222976.1406,222976.1406,222976.1406,0.0],["1982-07-01",222976.1406,222976.1406,222976.1406,222976.1406,0.0],["1982-07-02",222976.1406,235363.6963,222976.1406,222976.1406,0.0],["1982-07-06",222976.1406,235363.6963,222976.1406,222976.1406,0.0],["1982-07-07",222976.1406,235363.6963,222976.1406,222976.1406,0.0],["1982-07-08",222976.1406,235363.6963,222976.1406,222976.1406,0.0],["1982-07-09",222976.1406,222976.1406,222976.1406,222976.1406,0.0],["1982-07-12",222976.1406,235363.6963,222976.1406,222976.1406,0.0],["1982-07-13",222976.1406,235363.6963,222976.1406,222976.1406,0.0],["1982-07-14",222976.1406,235363.6963,222976.1406,222976.1406,0.0],["1982-07-15",222976.1406,235363.6963,222976.1406,222976.1406,0.0],["1982-07-16",222976.149,229169.9387,216782.3594,216782.3594,0.0],["1982-07-19",216782.3594,229169.9387,216782.3594,216782.3594,0.0],["1982-07-20",216782.3594,229169.9387,216782.3594,216782.3594,0.0],["1982-07-21",216782.3594,229169.9387,216782.3594,216782.3594,0.0],["1982-07-22",216782.3594,216782.3594,216782.3594,216782.3594,0.0],["1982-07-23",216782.3594,229169.9387,216782.3594,216782.3594,0.0],["1982-07-26",216782.3594,229169.9387,216782.3594,216782.3594,0.0],["1982-07-27",216782.328,222976.1168,210588.5625,210588.5625,0.0],["1982-07-28",210588.5625,210588.5625,210588.5625,210588.5625,0.0],["1982-07-29",210588.5625,222976.1168,210588.5625,210588.5625,0.0],["1982-07-30",210588.5625,222976.1168,210588.5625,210588.5625,0.0],["1982-08-02",210588.5625,222976.1168,210588.5625,210588.5625,0.0],["1982-08-03",210588.5625,222976.1168,210588.5625,210588.5625,0.0],["1982-08-04",210588.5625,216782.328,210588.5625,210588.5625,0.0],["1982-08-05",210588.5625,216782.328,210588.5625,210588.5625,0.0],["1982-08-06",210588.5702,216782.336,204394.7812,204394.7812,0.0],["1982-08-09",204394.8537,207491.7377,198201.0625,198201.0625,0.0],["1982-08-10",198201.0769,204394.8685,192007.2969,192007.2969,0.0],["1982-08-11",192007.2969,204394.8685,192007.2969,192007.2969,0.0],["1982-08-12",192007.2472,198201.0256,185813.4688,185813.4688,0.0],["1982-08-13",185813.4573,198201.0134,182716.5625,182716.5625,0.0],["1982-08-16",182716.5625,182716.5625,182716.5625,182716.5625,0.0],["1982-08-17",185813.4688,198201.0256,185813.4688,185813.4688,0.0],["1982-08-18",185813.4688,198201.0256,185813.4688,185813.4688,0.0],["1982-08-19",185813.4688,198201.0256,185813.4688,185813.4688,0.0],["1982-08-20",185813.4688,198201.0256,185813.4688,185813.4688,0.0],["1982-08-23",185813.4688,198201.0256,185813.4688,185813.4688,0.0],["1982-08-24",185813.4688,198201.0256,185813.4688,185813.4688,0.0],["1982-08-25",185813.4688,198201.0256,185813.4688,185813.4688,0.0],["1982-08-26",192007.2969,204394.8685,192007.2969,192007.2969,0.0],["1982-08-27",192007.2969,204394.8685,192007.2969,192007.2969,0.0],["1982-08-30",192007.2969,204394.8685,192007.2969,192007.2969,0.0],["1982-08-31",192007.2472,204394.8156,185813.4688,185813.4688,0.0],["1982-09-01",192007.2969,204394.8685,192007.2969,192007.2969,0.0],["1982-09-02",192007.2969,204394.8685,192007.2969,192007.2969,0.0],["1982-09-03",192007.2969,204394.8685,192007.2969,192007.2969,0.0],["1982-09-07",192007.2969,204394.8685,192007.2969,192007.2969,0.0],["1982-09-08",192007.2969,204394.8685,192007.2969,192007.2969,0.0],["1982-09-09",192007.2969,204394.8685,192007.2969,192007.2969,0.0],["1982-09-10",192007.2969,204394.8685,192007.2969,192007.2969,0.0],["1982-09-13",192007.2969,204394.8685,192007.2969,192007.2969,0.0],["1982-09-14",192007.2969,204394.8685,192007.2969,192007.2969,0.0],["1982-09-15",192007.2969,204394.8685,192007.2969,192007.2969,0.0],["1982-09-16",192007.2969,204394.8685,192007.2969,192007.2969,0.0],["1982-09-17",192007.2969,204394.8685,192007.2969,192007.2969,0.0],["1982-09-20",192007.2969,204394.8685,192007.2969,192007.2969,0.0],["1982-09-21",192007.2969,204394.8685,192007.2969,192007.2969,0.0],["1982-09-22",192007.2969,204394.8685,192007.2969,192007.2969,0.0],["1982-09-23",192007.2969,198201.0769,192007.2969,192007.2969,0.0],["1982-09-24",192007.2969,198201.0769,192007.2969,192007.2969,0.0],["1982-09-27",192007.2969,198201.0769,192007.2969,192007.2969,0.0],["1982-09-28",192007.2107,192007.2107,179619.6562,179619.6562,0.0],["1982-09-29",179619.6562,192007.2107,179619.6562,179619.6562,0.0],["1982-09-30",179619.6562,192007.2107,179619.6562,179619.6562,0.0],["1982-10-01",179619.6562,192007.2107,179619.6562,179619.6562,0.0],["1982-10-04",179619.6562,192007.2107,179619.6562,179619.6562,0.0],["1982-10-05",179619.6562,192007.2107,179619.6562,179619.6562,0.0],["1982-10-06",185813.4688,198201.0256,185813.4688,185813.4688,0.0],["1982-10-07",185813.4688,198201.0256,185813.4688,185813.4688,0.0],["1982-10-08",185813.4688,198201.0256,185813.4688,185813.4688,0.0],["1982-10-11",185813.4688,204394.8156,185813.4688,185813.4688,0.0],["1982-10-12",204394.7812,216782.336,204394.7812,204394.7812,0.0],["1982-10-13",222976.1406,235363.6963,222976.1406,222976.1406,0.0],["1982-10-14",253945.0156,260138.8044,253945.0156,253945.0156,0.0],["1982-10-15",253944.925,260138.7115,241557.375,241557.375,0.0],["1982-10-18",247751.2969,260138.8536,247751.2969,247751.2969,0.0],["1982-10-19",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1982-10-20",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-10-21",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-10-22",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-10-25",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-10-26",260138.8044,260138.8044,253945.0156,253945.0156,0.0],["1982-10-27",253945.0636,260138.8536,247751.2969,247751.2969,0.0],["1982-10-28",247751.2969,260138.8536,247751.2969,247751.2969,0.0],["1982-10-29",247751.2969,266332.6436,247751.2969,247751.2969,0.0],["1982-11-01",247751.2969,266332.6436,247751.2969,247751.2969,0.0],["1982-11-02",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1982-11-03",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1982-11-04",260138.8906,272526.4491,260138.8906,260138.8906,0.0],["1982-11-05",260138.8906,278720.24,260138.8906,260138.8906,0.0],["1982-11-08",260138.8906,278720.24,260138.8906,260138.8906,0.0],["1982-11-09",266332.4375,278719.9846,266332.4375,266332.4375,0.0],["1982-11-10",272526.3125,284913.888,272526.3125,272526.3125,0.0],["1982-11-11",272526.3125,284913.888,272526.3125,272526.3125,0.0],["1982-11-12",272526.3125,284913.888,272526.3125,272526.3125,0.0],["1982-11-15",272526.3125,284913.888,272526.3125,272526.3125,0.0],["1982-11-16",272526.3125,291107.6525,272526.3125,272526.3125,0.0],["1982-11-17",272526.3125,291107.6525,272526.3125,272526.3125,0.0],["1982-11-18",278720.0938,291107.6457,278720.0938,278720.0938,0.0],["1982-11-19",278720.0938,291107.6457,278720.0938,278720.0938,0.0],["1982-11-22",278720.0938,291107.6457,278720.0938,278720.0938,0.0],["1982-11-23",278720.0938,291107.6457,278720.0938,278720.0938,0.0],["1982-11-24",278720.0938,291107.6457,278720.0938,278720.0938,0.0],["1982-11-26",278720.0938,278720.0938,278720.0938,278720.0938,0.0],["1982-11-29",278720.0938,291107.6457,278720.0938,278720.0938,0.0],["1982-11-30",297301.5938,309689.1524,297301.5938,297301.5938,0.0],["1982-12-01",297301.5938,309689.1524,297301.5938,297301.5938,0.0],["1982-12-02",297301.5938,309689.1524,297301.5938,297301.5938,0.0],["1982-12-03",297301.5938,309689.1524,297301.5938,297301.5938,0.0],["1982-12-06",297301.5938,315882.9434,297301.5938,297301.5938,0.0],["1982-12-07",297301.5938,315882.9434,297301.5938,297301.5938,0.0],["1982-12-08",297301.5938,315882.9434,297301.5938,297301.5938,0.0],["1982-12-09",297301.5938,315882.9434,297301.5938,297301.5938,0.0],["1982-12-10",297301.5938,315882.9434,297301.5938,297301.5938,0.0],["1982-12-13",297301.5938,315882.9434,297301.5938,297301.5938,0.0],["1982-12-14",297301.4122,303495.1993,291107.625,291107.625,0.0],["1982-12-15",291107.6457,297301.4333,278720.0938,278720.0938,0.0],["1982-12-16",278720.0938,291107.6457,278720.0938,278720.0938,0.0],["1982-12-17",278719.9846,284913.7698,266332.4375,266332.4375,0.0],["1982-12-20",266332.4375,284913.7698,266332.4375,266332.4375,0.0],["1982-12-21",266332.4375,284913.7698,266332.4375,266332.4375,0.0],["1982-12-22",266332.4375,284913.7698,266332.4375,266332.4375,0.0],["1982-12-23",266332.4375,284913.7698,266332.4375,266332.4375,0.0],["1982-12-27",266332.4375,284913.7698,266332.4375,266332.4375,0.0],["1982-12-28",266332.4375,284913.7698,266332.4375,266332.4375,0.0],["1982-12-29",266332.4375,284913.7698,266332.4375,266332.4375,0.0],["1982-12-30",266332.6815,272526.4491,260138.8906,260138.8906,0.0],["1982-12-31",260138.8044,272526.3588,253945.0156,253945.0156,0.0],["1983-01-03",253945.0156,272526.3588,253945.0156,253945.0156,0.0],["1983-01-04",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1983-01-05",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1983-01-06",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1983-01-07",253945.0156,266332.5932,253945.0156,253945.0156,0.0],["1983-01-10",253945.0156,272526.3588,253945.0156,253945.0156,0.0],["1983-01-11",266332.4375,278719.9846,266332.4375,266332.4375,0.0],["1983-01-12",303495.1875,315882.7381,303495.1875,303495.1875,0.0],["1983-01-13",334464.2188,346851.7747,334464.2188,334464.2188,0.0],["1983-01-14",365433.125,377820.7043,365433.125,365433.125,0.0],["1983-01-17",365433.125,384014.4707,365433.125,365433.125,0.0],["1983-01-18",359239.393,359239.393,346851.8125,346851.8125,0.0],["1983-01-19",340658.0083,340658.0083,334464.2188,334464.2188,0.0],["1983-01-20",346851.8125,353045.6027,346851.8125,346851.8125,0.0],["1983-01-21",353045.5938,359239.3838,353045.5938,353045.5938,0.0],["1983-01-24",353045.4908,353045.4908,340657.9375,340657.9375,0.0],["1983-01-25",346851.8125,353045.6027,346851.8125,346851.8125,0.0],["1983-01-26",346851.7026,353045.4908,340657.9375,340657.9375,0.0],["1983-01-27",340657.9375,353045.4908,340657.9375,340657.9375,0.0],["1983-01-28",353045.5938,365433.1507,353045.5938,353045.5938,0.0],["1983-01-31",365433.125,377820.7043,365433.125,365433.125,0.0],["1983-02-01",365433.125,371626.9147,365433.125,365433.125,0.0],["1983-02-02",365433.125,377820.7043,365433.125,365433.125,0.0],["1983-02-03",371626.9375,384014.4943,371626.9375,371626.9375,0.0],["1983-02-04",371626.9375,384014.4943,371626.9375,371626.9375,0.0],["1983-02-07",371626.9375,384014.4943,371626.9375,371626.9375,0.0],["1983-02-08",396402.125,408789.7074,396402.125,396402.125,0.0],["1983-02-09",421177.125,439758.4681,421177.125,421177.125,0.0],["1983-02-10",421177.125,427370.8905,421177.125,421177.125,0.0],["1983-02-11",421177.125,433564.6561,421177.125,421177.125,0.0],["1983-02-14",433564.7188,445952.2981,433564.7188,433564.7188,0.0],["1983-02-15",476921.2812,489308.8156,476921.2812,476921.2812,0.0],["1983-02-16",483114.75,495502.3232,483114.75,483114.75,0.0],["1983-02-17",483115.0484,483115.0484,476921.2812,476921.2812,0.0],["1983-02-18",476921.2812,489308.8156,476921.2812,476921.2812,0.0],["1983-02-22",483114.75,495502.3232,483114.75,483114.75,0.0],["1983-02-23",483114.75,495502.3232,483114.75,483114.75,0.0],["1983-02-24",483114.75,495502.3232,483114.75,483114.75,0.0],["1983-02-25",483114.75,489308.5134,483114.75,483114.75,0.0],["1983-02-28",464533.5776,464533.5776,452146.0,452146.0,0.0],["1983-03-01",452146.0474,458339.8601,445952.2812,445952.2812,0.0],["1983-03-02",452146.0,458339.812,452146.0,452146.0,0.0],["1983-03-03",452145.8392,452145.8392,439758.3125,439758.3125,0.0],["1983-03-04",439758.5316,445952.2981,433564.7188,433564.7188,0.0],["1983-03-07",433564.6561,433564.6561,421177.125,421177.125,0.0],["1983-03-08",421177.0928,427370.8578,414983.2812,414983.2812,0.0],["1983-03-09",414983.2812,427370.8578,414983.2812,414983.2812,0.0],["1983-03-10",421177.125,433564.6561,421177.125,421177.125,0.0],["1983-03-11",464533.625,470727.3912,464533.625,464533.625,0.0],["1983-03-14",470727.3125,483114.8892,470727.3125,470727.3125,0.0],["1983-03-15",476921.2812,489308.8156,476921.2812,476921.2812,0.0],["1983-03-16",476921.1241,483114.8892,470727.3125,470727.3125,0.0],["1983-03-17",470727.3125,483114.8892,470727.3125,470727.3125,0.0],["1983-03-18",476921.2812,489308.8156,476921.2812,476921.2812,0.0],["1983-03-21",483114.75,489308.5134,483114.75,483114.75,0.0],["1983-03-22",483115.0484,489308.8156,476921.2812,476921.2812,0.0],["1983-03-23",495502.5938,507890.1272,495502.5938,495502.5938,0.0],["1983-03-24",532664.875,551246.2073,532664.875,532664.875,0.0],["1983-03-25",532664.875,551246.2073,532664.875,532664.875,0.0],["1983-03-28",526471.4069,526471.4069,514083.875,514083.875,0.0],["1983-03-29",514083.875,526471.4069,514083.875,514083.875,0.0],["1983-03-30",526471.375,538858.9526,526471.375,526471.375,0.0],["1983-03-31",526471.5489,532665.363,520277.7813,520277.7812,0.0],["1983-04-04",514083.9404,514083.9404,495502.5938,495502.5938,0.0],["1983-04-05",495502.5938,514083.9404,495502.5938,495502.5938,0.0],["1983-04-06",495502.5628,501696.3292,489308.75,489308.75,0.0],["1983-04-07",489308.8156,489308.8156,476921.2812,476921.2812,0.0],["1983-04-08",483114.75,495502.3232,483114.75,483114.75,0.0],["1983-04-11",483114.75,501696.0865,483114.75,483114.75,0.0],["1983-04-12",501696.0938,507889.8572,501696.0938,501696.0938,0.0],["1983-04-13",501696.0938,520277.4306,501696.0938,501696.0938,0.0],["1983-04-14",507890.0312,520277.6088,507890.0312,507890.0312,0.0],["1983-04-15",545052.625,557440.2005,545052.625,545052.625,0.0],["1983-04-18",585312.3443,585312.3443,566731.0,566731.0,0.0],["1983-04-19",594603.1875,622475.2119,594603.1875,594603.1875,0.0],["1983-04-20",594603.1875,622475.2119,594603.1875,594603.1875,0.0],["1983-04-21",603893.5625,631765.5731,603893.5625,603893.5625,0.0],["1983-04-22",631765.875,668928.5735,631765.875,631765.875,0.0],["1983-04-25",659637.875,696800.5722,659637.875,659637.875,0.0],["1983-04-26",659637.7835,668928.4565,641056.4375,641056.4375,0.0],["1983-04-27",641056.4375,668928.4565,641056.4375,641056.4375,0.0],["1983-04-28",659637.875,696800.5722,659637.875,659637.875,0.0],["1983-04-29",659637.875,696800.5722,659637.875,659637.875,0.0],["1983-05-02",668928.4375,696800.4557,668928.4375,668928.4375,0.0],["1983-05-03",687509.625,715381.6368,687509.625,687509.625,0.0],["1983-05-04",687509.625,715381.6368,687509.625,687509.625,0.0],["1983-05-05",724672.5625,752544.5841,724672.5625,724672.5625,0.0],["1983-05-06",752544.6875,780416.713,752544.6875,752544.6875,0.0],["1983-05-09",752544.3418,761835.0127,733963.0,733963.0,0.0],["1983-05-10",733963.0,761835.0127,733963.0,733963.0,0.0],["1983-05-11",733963.0,761835.0127,733963.0,733963.0,0.0],["1983-05-12",733963.0,761835.0127,733963.0,733963.0,0.0],["1983-05-13",780416.75,808288.7768,780416.75,780416.75,0.0],["1983-05-16",817579.125,845451.1406,817579.125,817579.125,0.0],["1983-05-17",845451.4375,873323.4629,845451.4375,845451.4375,0.0],["1983-05-18",845451.4375,873323.4629,845451.4375,845451.4375,0.0],["1983-05-19",836160.7631,836160.7631,798998.0625,798998.0625,0.0],["1983-05-20",761835.2219,761835.2219,743253.875,743253.875,0.0],["1983-05-23",752544.6875,780416.713,752544.6875,752544.6875,0.0],["1983-05-24",761835.3125,780416.6616,761835.3125,761835.3125,0.0],["1983-05-25",808288.625,826869.9727,808288.625,808288.625,0.0],["1983-05-26",854741.75,882613.7636,854741.75,854741.75,0.0],["1983-05-27",854741.75,882613.7636,854741.75,854741.75,0.0],["1983-05-31",854741.75,882613.7636,854741.75,854741.75,0.0],["1983-06-01",854741.75,882613.7636,854741.75,854741.75,0.0],["1983-06-02",854741.75,873323.0924,854741.75,854741.75,0.0],["1983-06-03",864032.8125,891904.8387,864032.8125,864032.8125,0.0],["1983-06-06",864032.8125,891904.8387,864032.8125,864032.8125,0.0],["1983-06-07",882613.9375,901195.2836,882613.9375,882613.9375,0.0],["1983-06-08",901195.5,929067.5258,901195.5,901195.5,0.0],["1983-06-09",938357.5,956938.8366,938357.5,938357.5,0.0],["1983-06-10",966229.5,984810.8365,966229.5,966229.5,0.0],["1983-06-13",975520.875,994102.225,975520.875,975520.875,0.0],["1983-06-14",975520.875,1003392.9,975520.875,975520.875,0.0],["1983-06-15",975520.875,1003392.9,975520.875,975520.875,0.0],["1983-06-16",984810.875,1008037.5466,984810.875,984810.875,0.0],["1983-06-17",994102.125,1003392.7991,994102.125,994102.125,1.0],["1983-06-20",994102.125,1003392.7991,994102.125,994102.125,0.0],["1983-06-21",1003392.1875,1012682.8559,1003392.1875,1003392.1875,0.0],["1983-06-22",1031264.125,1049845.4606,1031264.125,1031264.125,0.0],["1983-06-23",1031264.125,1049845.4606,1031264.125,1031264.125,0.0],["1983-06-24",1068427.5,1096299.5217,1068427.5,1068427.5,0.0],["1983-06-27",1040554.945,1040554.945,1012682.9375,1012682.9375,0.0],["1983-06-28",956939.2675,956939.2675,929067.25,929067.25,0.0],["1983-06-29",938357.5,975520.1733,938357.5,938357.5,0.0],["1983-06-30",1021973.8125,1040555.1545,1021973.8125,1021973.8125,0.0],["1983-07-01",1021973.8125,1049845.8256,1021973.8125,1021973.8125,0.0],["1983-07-05",1021973.6067,1031264.2758,1012682.9375,1012682.9375,0.0],["1983-07-06",1031264.125,1059136.1284,1031264.125,1031264.125,0.0],["1983-07-07",1040555.5625,1059136.9118,1040555.5625,1040555.5625,0.0],["1983-07-08",1040555.5625,1068427.5865,1040555.5625,1040555.5625,0.0],["1983-07-11",1040555.5625,1059136.9118,1040555.5625,1040555.5625,0.0],["1983-07-12",1040555.1545,1049845.8256,1021973.8125,1021973.8125,0.0],["1983-07-13",1021973.5243,1031264.1927,1003392.1875,1003392.1875,0.0],["1983-07-14",1012682.9375,1040554.945,1012682.9375,1012682.9375,0.0],["1983-07-15",1012682.8559,1031264.1927,1003392.1875,1003392.1875,0.0],["1983-07-18",984811.1213,984811.1213,947648.4375,947648.4375,0.0],["1983-07-19",947648.4375,975520.4504,947648.4375,947648.4375,0.0],["1983-07-20",994102.125,1031264.8213,994102.125,994102.125,0.0],["1983-07-21",1068427.5,1105590.1957,1068427.5,1068427.5,0.0],["1983-07-22",1087008.5,1133461.8547,1087008.5,1087008.5,0.0],["1983-07-25",1114880.375,1152043.0542,1114880.375,1114880.375,0.0],["1983-07-26",1170624.875,1217078.2431,1170624.875,1170624.875,0.0],["1983-07-27",1170625.1008,1179915.7762,1152043.75,1152043.75,0.0],["1983-07-28",1152043.75,1152043.75,1152043.75,1152043.75,0.0],["1983-07-29",1068427.5865,1068427.5865,1040555.5625,1040555.5625,0.0],["1983-08-01",1040554.945,1059136.2833,1012682.9375,1012682.9375,0.0],["1983-08-02",1012683.4731,1031264.8213,994102.125,994102.125,0.0],["1983-08-03",1040555.5625,1068427.5865,1040555.5625,1040555.5625,0.0],["1983-08-04",1040554.7928,1059136.1284,1031264.125,1031264.125,0.0],["1983-08-05",1031264.4835,1068427.1676,1021973.8125,1021973.8125,0.0],["1983-08-08",1049845.75,1077717.7611,1049845.75,1049845.75,0.0],["1983-08-09",1049845.75,1087008.4314,1049845.75,1049845.75,0.0],["1983-08-10",1049845.75,1077717.7611,1049845.75,1049845.75,0.0],["1983-08-11",1049845.8256,1059136.4966,1021973.8125,1021973.8125,0.0],["1983-08-12",1031264.125,1059136.1284,1031264.125,1031264.125,0.0],["1983-08-15",1040555.5625,1077718.2612,1040555.5625,1040555.5625,0.0],["1983-08-16",1040555.5625,1077718.2612,1040555.5625,1040555.5625,0.0],["1983-08-17",1049845.75,1077717.7611,1049845.75,1049845.75,0.0],["1983-08-18",1049845.75,1077717.7611,1049845.75,1049845.75,0.0],["1983-08-19",1049846.2372,1077718.2612,1040555.5625,1040555.5625,0.0],["1983-08-22",1040555.5625,1077718.2612,1040555.5625,1040555.5625,0.0],["1983-08-23",1040555.5625,1077718.2612,1040555.5625,1040555.5625,0.0],["1983-08-24",1040555.5625,1068427.5865,1040555.5625,1040555.5625,0.0],["1983-08-25",1040555.1545,1068427.1676,1021973.8125,1021973.8125,0.0],["1983-08-26",1021973.8125,1059136.4966,1021973.8125,1021973.8125,0.0],["1983-08-29",1021973.8125,1059136.4966,1021973.8125,1021973.8125,0.0],["1983-08-30",1021973.5243,1059136.1979,1003392.1875,1003392.1875,0.0],["1983-08-31",1003392.1875,1040554.8611,1003392.1875,1003392.1875,0.0],["1983-09-01",1012682.9375,1040554.945,1012682.9375,1012682.9375,0.0],["1983-09-02",1012682.9375,1040554.945,1012682.9375,1012682.9375,0.0],["1983-09-06",1021973.8125,1059136.4966,1021973.8125,1021973.8125,0.0],["1983-09-07",1021973.8125,1059136.4966,1021973.8125,1021973.8125,0.0],["1983-09-08",1021973.8125,1059136.4966,1021973.8125,1021973.8125,0.0],["1983-09-09",1021973.8125,1059136.4966,1021973.8125,1021973.8125,0.0],["1983-09-12",1021973.8125,1059136.4966,1021973.8125,1021973.8125,0.0],["1983-09-13",1021973.8125,1059136.4966,1021973.8125,1021973.8125,0.0],["1983-09-14",1021973.8125,1059136.4966,1021973.8125,1021973.8125,0.0],["1983-09-15",1021973.8125,1059136.4966,1021973.8125,1021973.8125,0.0],["1983-09-16",1021973.5096,1021973.5096,966229.5,966229.5,0.0],["1983-09-19",966229.7794,1003392.4632,947648.4375,947648.4375,0.0],["1983-09-20",947648.4375,1003392.4632,947648.4375,947648.4375,0.0],["1983-09-21",947648.4375,1003392.4632,947648.4375,947648.4375,0.0],["1983-09-22",947648.1683,984810.8416,938357.5,938357.5,0.0],["1983-09-23",938357.7797,956939.1218,919776.4375,919776.4375,0.0],["1983-09-26",919776.5801,947648.5977,891904.5625,891904.5625,0.0],["1983-09-27",901195.5,938358.201,901195.5,901195.5,0.0],["1983-09-28",919776.4375,966229.7929,919776.4375,919776.4375,0.0],["1983-09-29",919776.4375,956939.1218,919776.4375,919776.4375,0.0],["1983-09-30",919776.4375,947648.4508,919776.4375,919776.4375,0.0],["1983-10-03",919776.8505,938358.201,901195.5,901195.5,0.0],["1983-10-04",919776.4375,947648.4508,919776.4375,919776.4375,0.0],["1983-10-05",929067.25,956939.2675,929067.25,929067.25,0.0],["1983-10-06",929067.25,956939.2675,929067.25,929067.25,0.0],["1983-10-07",929067.25,956939.2675,929067.25,929067.25,0.0],["1983-10-10",938357.5,975520.1733,938357.5,938357.5,0.0],["1983-10-11",938357.5,984810.8416,938357.5,938357.5,0.0],["1983-10-12",938357.5,975520.1733,938357.5,938357.5,0.0],["1983-10-13",938357.7797,966229.7929,919776.4375,919776.4375,0.0],["1983-10-14",919776.4375,966229.7929,919776.4375,919776.4375,0.0],["1983-10-17",919776.4375,956939.1218,919776.4375,919776.4375,0.0],["1983-10-18",919776.4375,956939.1218,919776.4375,919776.4375,0.0],["1983-10-19",910486.1895,910486.1895,864032.8125,864032.8125,0.0],["1983-10-20",854742.1134,854742.1134,798998.0625,798998.0625,0.0],["1983-10-21",743253.8816,743253.8816,706091.1875,706091.1875,0.0],["1983-10-24",706091.1875,743253.8816,706091.1875,706091.1875,0.0],["1983-10-25",715381.6875,752544.3726,715381.6875,715381.6875,0.0],["1983-10-26",724672.5625,761835.258,724672.5625,724672.5625,0.0],["1983-10-27",733963.0,761835.0127,733963.0,733963.0,0.0],["1983-10-28",733963.0,761835.0127,733963.0,733963.0,0.0],["1983-10-31",733963.2364,752544.5841,724672.5625,724672.5625,0.0],["1983-11-01",724672.474,724672.474,668928.4375,668928.4375,0.0],["1983-11-02",668928.4071,696800.4241,650347.0625,650347.0625,0.0],["1983-11-03",659637.875,696800.5722,659637.875,659637.875,0.0],["1983-11-04",687509.625,724672.3074,687509.625,687509.625,0.0],["1983-11-07",687510.0514,706091.4041,678219.375,678219.375,0.0],["1983-11-08",687509.625,706090.9662,687509.625,687509.625,0.0],["1983-11-09",687509.625,706090.9662,687509.625,687509.625,0.0],["1983-11-10",687509.625,706090.9662,687509.625,687509.625,0.0],["1983-11-11",696800.625,706091.3,696800.625,696800.625,0.0],["1983-11-14",743253.875,761835.2219,743253.875,743253.875,0.0],["1983-11-15",743253.6709,761835.0127,733963.0,733963.0,0.0],["1983-11-16",733963.2364,761835.258,724672.5625,724672.5625,0.0],["1983-11-17",724672.65,733963.325,696800.625,696800.625,0.0],["1983-11-18",696800.625,733963.325,696800.625,696800.625,0.0],["1983-11-21",706091.1875,743253.8816,706091.1875,706091.1875,0.0],["1983-11-22",715381.6875,752544.3726,715381.6875,715381.6875,0.0],["1983-11-23",715381.8547,752544.5484,715381.8547,743253.875,0.0],["1983-11-25",743253.7013,752544.3726,715381.6875,715381.6875,0.0],["1983-11-28",715381.8886,752544.5841,715381.8886,724672.5625,0.0],["1983-11-29",724672.6613,798998.0625,724672.6613,798998.0625,0.0],["1983-11-30",798997.9511,836160.6466,780416.6034,808288.625,0.0],["1983-12-01",808288.1629,836160.1685,798997.4944,826869.5,0.0],["1983-12-02",826869.9727,826869.9727,771125.9296,808288.625,0.0],["1983-12-05",798998.0633,798998.0633,752544.6875,752544.6875,0.0],["1983-12-06",761835.3125,789707.3361,761835.3125,761835.3125,0.0],["1983-12-07",761835.3627,789707.3881,752544.6875,752544.6875,0.0],["1983-12-08",752544.6875,780416.713,747899.3499,752544.6875,0.0],["1983-12-09",752544.8946,780416.9277,752544.8946,771126.25,0.0],["1983-12-12",761835.2219,761835.2219,743253.875,743253.875,0.0],["1983-12-13",743253.6709,761835.0127,715381.6582,733963.0,0.0],["1983-12-14",733963.2016,761835.2219,733963.2016,743253.875,0.0],["1983-12-15",743253.875,752544.5484,733963.2016,743253.875,0.0],["1983-12-16",743253.9634,761835.3125,743253.9634,761835.3125,0.0],["1983-12-19",761835.3627,780416.713,743254.0123,752544.6875,0.0],["1983-12-20",752544.6875,771126.0378,733963.3372,752544.6875,0.0],["1983-12-21",752544.6875,761835.3627,733963.3372,752544.6875,0.0],["1983-12-22",752544.6875,761835.3627,733963.3372,752544.6875,0.0],["1983-12-23",752544.6875,752544.6875,752544.6875,752544.6875,0.0],["1983-12-27",752544.5484,761835.2219,743253.875,743253.875,0.0],["1983-12-28",743253.7013,761835.0438,715381.6875,715381.6875,0.0],["1983-12-29",715381.8886,752544.5841,715381.8886,724672.5625,0.0],["1983-12-30",724672.3588,743253.7013,715381.6875,715381.6875,0.0],["1984-01-03",715381.8547,743253.875,715381.8547,743253.875,0.0],["1984-01-04",743253.9103,743253.9103,715381.8886,724672.5625,0.0],["1984-01-05",724672.6964,789707.4256,715382.0208,780416.75,0.0],["1984-01-06",780416.1573,845450.8371,761834.8202,826869.5,0.0],["1984-01-09",826870.0872,864032.7878,808288.737,845451.4375,0.0],["1984-01-10",845451.1165,864032.4597,808288.4301,822224.4375,0.0],["1984-01-11",822224.4375,836160.4449,808288.4301,822224.4375,0.0],["1984-01-12",822224.8026,822224.8026,789707.4375,789707.4375,0.0],["1984-01-13",789707.4375,808288.789,780416.7618,789707.4375,0.0],["1984-01-16",789707.1818,798997.8545,752544.4909,766480.5,0.0],["1984-01-17",766480.7002,771126.0378,752544.6875,752544.6875,0.0],["1984-01-18",752544.4909,771125.8364,752544.4909,766480.5,0.0],["1984-01-19",766480.5,771125.8364,752544.4909,766480.5,0.0],["1984-01-20",766480.5586,771125.8953,743253.875,743253.875,0.0],["1984-01-23",743253.6709,761835.0127,733963.0,733963.0,0.0],["1984-01-24",733963.0393,743253.7107,724672.3679,738608.375,0.0],["1984-01-25",738608.5383,743253.875,724672.5281,743253.875,0.0],["1984-01-26",733963.2364,733963.2364,696800.5409,724672.5625,0.0],["1984-01-27",724672.3588,724672.3588,696800.345,715381.6875,0.0],["1984-01-30",715381.6875,743253.7013,687509.6737,715381.6875,0.0],["1984-01-31",715381.8886,733963.2364,687509.867,724672.5625,0.0],["1984-02-01",724672.3291,752544.3418,715381.6582,733963.0,0.0],["1984-02-02",733963.3376,743254.0127,724672.6624,729318.0,0.0],["1984-02-03",729317.8994,761835.258,724672.5625,724672.5625,0.0],["1984-02-06",724672.7568,743254.1096,668928.6986,678219.375,0.0],["1984-02-07",678219.0795,696800.4241,631765.7179,650347.0625,0.0],["1984-02-08",650346.9496,659637.6203,603893.5961,622474.9375,0.0],["1984-02-09",594602.8667,594602.8667,538858.8479,557440.1875,0.0],["1984-02-10",557440.4883,622475.2119,557440.4883,594603.1875,0.0],["1984-02-13",594603.0164,594603.0164,566731.0,566731.0,0.0],["1984-02-14",566731.1631,594603.1875,548149.8135,594603.1875,0.0],["1984-02-15",594603.0164,594603.0164,566731.0,566731.0,0.0],["1984-02-16",566731.0903,594603.1111,566731.0903,585312.4375,0.0],["1984-02-17",585312.4375,613184.4583,566731.0903,585312.4375,0.0],["1984-02-21",585312.4375,585312.4375,566731.0903,585312.4375,0.0],["1984-02-22",585312.4375,585312.4375,571376.4271,585312.4375,0.0],["1984-02-23",585312.5127,594603.1875,566731.1631,594603.1875,0.0],["1984-02-24",594603.1875,594603.1875,576021.8379,594603.1875,0.0],["1984-02-27",594603.0556,678219.1102,594603.0556,668928.4375,0.0],["1984-02-28",668928.4071,687509.7518,645701.7263,650347.0625,0.0],["1984-02-29",650347.2007,687509.8979,650347.2007,659637.875,0.0],["1984-03-01",650346.9496,650346.9496,557440.2425,622474.9375,0.0],["1984-03-02",622475.0915,641056.4375,613184.4185,641056.4375,0.0],["1984-03-05",641056.3902,650347.0625,622475.0455,650347.0625,0.0],["1984-03-06",650346.9496,650346.9496,622474.9375,622474.9375,0.0],["1984-03-07",622475.1778,668928.5493,622475.1778,659637.875,0.0],["1984-03-08",659637.7348,668928.4071,622475.0455,650347.0625,0.0],["1984-03-09",650347.0625,650347.0625,631765.7179,650347.0625,0.0],["1984-03-12",650347.2007,659637.875,631765.8521,659637.875,0.0],["1984-03-13",659637.875,659637.875,641056.5264,659637.875,0.0],["1984-03-14",659637.7835,659637.7835,641056.4375,641056.4375,0.0],["1984-03-15",641056.5264,668928.5493,641056.5264,659637.875,0.0],["1984-03-16",659637.756,687509.7738,659637.756,682864.4375,0.0],["1984-03-19",678219.1102,678219.1102,659637.7648,668928.4375,0.0],["1984-03-20",668928.4375,687509.783,668928.4375,668928.4375,0.0],["1984-03-21",668928.2838,687509.625,668928.2838,687509.625,0.0],["1984-03-22",687509.625,687509.625,668928.2838,687509.625,0.0],["1984-03-23",687509.625,687509.625,687509.625,687509.625,0.0],["1984-03-26",687509.625,687509.625,659637.6132,687509.625,0.0],["1984-03-27",687509.7518,687509.7518,650347.0625,650347.0625,0.0],["1984-03-28",650347.0625,668928.4071,631765.7179,650347.0625,0.0],["1984-03-29",650347.1105,668928.4565,641056.4375,641056.4375,0.0],["1984-03-30",641056.4193,668928.4375,641056.4193,668928.4375,0.0],["1984-04-02",668928.4375,668928.4375,641056.4193,668928.4375,0.0],["1984-04-03",668928.4071,668928.4071,641056.3902,650347.0625,0.0],["1984-04-04",650347.0625,659637.7348,641056.3902,650347.0625,0.0],["1984-04-05",650347.1105,654992.447,641056.4375,641056.4375,0.0],["1984-04-06",641056.4757,650347.1493,641056.4757,645701.8125,0.0],["1984-04-09",645701.8869,650347.2243,622475.2004,631765.875,0.0],["1984-04-10",631765.875,659637.8989,622475.2004,631765.875,0.0],["1984-04-11",650347.0625,668928.4071,650347.0625,650347.0625,0.0],["1984-04-12",650347.092,668928.4375,641056.4193,668928.4375,0.0],["1984-04-13",668928.6,696800.625,668928.6,696800.625,0.0],["1984-04-16",696800.7277,696800.7277,678219.375,678219.375,0.0],["1984-04-17",682864.5037,706091.1875,682864.5037,706091.1875,0.0],["1984-04-18",706091.4041,706091.4041,678219.375,678219.375,0.0],["1984-04-19",678219.375,696800.7277,678219.375,678219.375,0.0],["1984-04-23",678218.9544,696800.2956,678218.9544,687509.625,0.0],["1984-04-24",687510.0514,696800.7277,678219.375,678219.375,0.0],["1984-04-25",678219.375,678219.375,678219.375,678219.375,0.0],["1984-04-26",678219.275,696800.625,678219.275,696800.625,0.0],["1984-04-27",696800.345,733963.03,687509.6737,715381.6875,0.0],["1984-04-30",715381.6875,743253.7013,715381.6875,715381.6875,0.0],["1984-05-01",715381.8886,743253.9103,715381.8886,724672.5625,0.0],["1984-05-02",724672.4062,817579.125,724672.4062,817579.125,0.0],["1984-05-03",817579.125,891904.5,798997.7812,817579.125,0.0],["1984-05-04",817579.4524,826870.128,780416.75,780416.75,0.0],["1984-05-07",789707.1094,817579.125,789707.1094,817579.125,0.0],["1984-05-08",817578.7514,817578.7514,789706.7486,803642.75,0.0],["1984-05-09",803642.75,817578.7514,798997.4162,803642.75,0.0],["1984-05-10",803643.4001,817579.4128,789707.3874,798998.0625,0.0],["1984-05-11",808288.4531,845451.1406,808288.4531,817579.125,0.0],["1984-05-14",822224.676,845451.3618,822224.676,836160.6875,0.0],["1984-05-15",836160.7624,845451.4375,817579.4121,845451.4375,0.0],["1984-05-16",845450.8371,845450.8371,826869.5,826869.5,0.0],["1984-05-17",826869.5,845450.8371,826869.5,826869.5,0.0],["1984-05-18",826869.7887,836160.4605,794352.4375,794352.4375,0.0],["1984-05-21",794352.7754,817579.4647,780416.7618,789707.4375,0.0],["1984-05-22",789707.4256,798998.1012,780416.75,780416.75,0.0],["1984-05-23",780416.6616,789707.3361,761835.3125,761835.3125,0.0],["1984-05-24",761835.3125,798998.0107,752544.638,761835.3125,0.0],["1984-05-25",761835.3125,789707.3361,761835.3125,761835.3125,0.0],["1984-05-29",761835.2219,780416.5687,724672.5281,743253.875,0.0],["1984-05-30",743253.9103,752544.5841,724672.5625,724672.5625,0.0],["1984-05-31",724672.7469,752544.7756,724672.7469,747899.4375,0.0],["1984-06-01",747899.3499,761835.3627,733963.3372,752544.6875,0.0],["1984-06-04",752544.7232,780416.75,752544.7232,780416.75,0.0],["1984-06-05",780416.6616,780416.6616,752544.638,761835.3125,0.0],["1984-06-06",761835.5723,771126.25,743254.2169,771126.25,0.0],["1984-06-07",761835.3125,761835.3125,743253.9634,761835.3125,0.0],["1984-06-08",761835.2219,771125.8953,743253.875,743253.875,0.0],["1984-06-11",766480.595,766480.595,724672.5625,724672.5625,0.0],["1984-06-12",724672.3679,766480.3892,710736.3608,738608.375,0.0],["1984-06-13",738608.6748,752544.6875,724672.662,752544.6875,0.0],["1984-06-14",752544.3821,752544.3821,724672.3679,738608.375,0.0],["1984-06-15",752544.6875,752544.6875,752544.6875,752544.6875,0.0],["1984-06-18",738608.375,738608.375,724672.3679,738608.375,0.0],["1984-06-19",738608.375,738608.375,724672.3679,738608.375,0.0],["1984-06-20",738608.5679,752544.5786,724672.5571,731640.5625,0.0],["1984-06-21",738608.375,738608.375,738608.375,738608.375,0.0],["1984-06-22",738608.375,738608.375,710736.3608,738608.375,0.0],["1984-06-25",724672.5625,724672.5625,710736.5517,724672.5625,0.0],["1984-06-26",724672.5625,724672.5625,710736.5517,724672.5625,0.0],["1984-06-27",724672.5098,724672.5098,703768.4951,710736.5,0.0],["1984-06-28",710736.5,738608.5196,696800.4902,710736.5,0.0],["1984-06-29",710736.5,724672.5098,696800.4902,710736.5,0.0],["1984-07-02",710736.6375,724672.65,696800.625,696800.625,0.0],["1984-07-03",710736.5,724672.5098,710736.5,710736.5,0.0],["1984-07-05",710736.5,710736.5,710736.5,710736.5,0.0],["1984-07-06",710736.5,710736.5,696800.4902,710736.5,0.0],["1984-07-09",710736.5,710736.5,696800.4902,710736.5,0.0],["1984-07-10",710736.6375,710736.6375,696800.625,696800.625,0.0],["1984-07-11",696800.4902,710736.5,696800.4902,710736.5,0.0],["1984-07-12",710736.5517,724672.5625,675896.5246,724672.5625,0.0],["1984-07-13",724672.65,724672.65,682864.6125,696800.625,0.0],["1984-07-16",696800.4557,696800.4557,654992.4284,668928.4375,0.0],["1984-07-17",668928.2526,682864.2579,641056.2421,661960.25,0.0],["1984-07-18",661960.4329,682864.4466,654992.4284,668928.4375,0.0],["1984-07-19",668928.4286,682864.4375,654992.4196,682864.4375,0.0],["1984-07-20",668928.3191,668928.3191,654992.3125,654992.3125,0.0],["1984-07-23",654992.2474,661960.25,654992.2474,661960.25,0.0],["1984-07-24",661960.4241,682864.4375,654992.4196,682864.4375,0.0],["1984-07-25",668928.4565,668928.4565,641056.4375,641056.4375,0.0],["1984-07-26",641056.4375,668928.4565,641056.4375,641056.4375,0.0],["1984-07-27",641056.3833,654992.3917,627120.375,627120.375,0.0],["1984-07-30",627120.4102,668928.4375,627120.4102,668928.4375,0.0],["1984-07-31",654992.3917,654992.3917,627120.375,627120.375,0.0],["1984-08-01",627120.2992,654992.3125,627120.2992,654992.3125,0.0],["1984-08-02",654992.2474,668928.2526,627120.2368,661960.25,0.0],["1984-08-03",668928.3396,738608.375,668928.3396,738608.375,0.0],["1984-08-06",738608.6449,822224.7179,724672.6327,787384.6875,0.0],["1984-08-07",787384.6088,822224.6358,780416.6034,808288.625,0.0],["1984-08-08",808288.625,850096.6573,808288.625,808288.625,0.0],["1984-08-09",808288.4957,836160.5128,794352.4872,815256.5,0.0],["1984-08-10",822224.4375,864032.4597,822224.4375,822224.4375,0.0],["1984-08-13",822224.676,850096.699,822224.676,836160.6875,0.0],["1984-08-14",836160.4412,850096.4485,808288.4265,829192.4375,0.0],["1984-08-15",829192.4375,850096.4485,808288.4265,829192.4375,0.0],["1984-08-16",829192.4375,836160.4412,808288.4265,829192.4375,0.0],["1984-08-17",829192.4567,836160.4605,780416.4298,794352.4375,0.0],["1984-08-20",808288.4957,836160.5128,808288.4957,815256.5,0.0],["1984-08-21",815256.4338,836160.4449,794352.4227,822224.4375,0.0],["1984-08-22",822224.4375,836160.4449,794352.4227,822224.4375,0.0],["1984-08-23",822224.4375,836160.4449,822224.4375,822224.4375,0.0],["1984-08-24",822224.676,836160.6875,808288.6646,836160.6875,0.0],["1984-08-27",836160.4449,836160.4449,794352.4227,822224.4375,0.0],["1984-08-28",822224.6358,836160.6466,808288.625,808288.625,0.0],["1984-08-29",808288.625,836160.6466,794352.6142,808288.625,0.0],["1984-08-30",808288.4452,829192.4567,794352.4375,794352.4375,0.0],["1984-08-31",794352.7634,822224.7902,780416.75,780416.75,0.0],["1984-09-04",780416.75,836160.8036,780416.75,780416.75,0.0],["1984-09-05",780416.75,808288.7768,780416.75,780416.75,0.0],["1984-09-06",780416.6034,822224.6358,780416.6034,808288.625,0.0],["1984-09-07",808288.625,822224.6358,780416.6034,808288.625,0.0],["1984-09-10",808288.4301,822224.4375,780416.4153,822224.4375,0.0],["1984-09-11",822224.7179,822224.7179,787384.6875,787384.6875,0.0],["1984-09-12",787384.3998,808288.4104,738608.375,738608.375,0.0],["1984-09-13",738608.375,752544.3821,724672.3679,738608.375,0.0],["1984-09-14",738608.6748,766480.7002,738608.6748,752544.6875,0.0],["1984-09-17",752544.4909,766480.5,724672.4727,766480.5,0.0],["1984-09-18",766480.5,766480.5,724672.4727,766480.5,0.0],["1984-09-19",738608.6625,738608.6625,696800.625,696800.625,0.0],["1984-09-20",696800.625,738608.6625,696800.625,696800.625,0.0],["1984-09-21",696800.625,724672.65,696800.625,696800.625,0.0],["1984-09-24",696800.625,724672.65,696800.625,696800.625,0.0],["1984-09-25",696800.3324,710736.3391,654992.3125,654992.3125,0.0],["1984-09-26",654992.447,696800.4755,641056.4375,641056.4375,0.0],["1984-09-27",641056.4792,668928.5,557440.4167,585312.4375,0.0],["1984-09-28",585312.35,654992.3917,571376.3417,627120.375,0.0],["1984-10-01",627120.375,654992.3917,613184.3667,627120.375,0.0],["1984-10-02",627120.5056,641056.5169,613184.4944,620152.5,0.0],["1984-10-03",620152.2528,641056.2614,599248.2443,613184.25,0.0],["1984-10-04",613184.25,641056.2614,599248.2443,613184.25,0.0],["1984-10-05",613184.3667,641056.3833,613184.3667,627120.375,0.0],["1984-10-08",627120.375,641056.3833,613184.3667,627120.375,0.0],["1984-10-09",627120.2557,641056.2614,613184.25,613184.25,0.0],["1984-10-10",613184.25,641056.2614,613184.25,613184.25,0.0],["1984-10-11",613184.3667,634088.3792,613184.3667,627120.375,0.0],["1984-10-12",627120.428,641056.4375,613184.4185,641056.4375,0.0],["1984-10-15",641056.4375,641056.4375,613184.4185,641056.4375,0.0],["1984-10-16",641056.2614,641056.2614,613184.25,613184.25,0.0],["1984-10-17",613184.3667,641056.3833,613184.3667,627120.375,0.0],["1984-10-18",627120.428,641056.4375,613184.4185,641056.4375,0.0],["1984-10-19",641056.4193,668928.4375,641056.4193,668928.4375,0.0],["1984-10-22",668928.4565,668928.4565,641056.4375,641056.4375,0.0],["1984-10-23",641056.3833,668928.4,627120.375,627120.375,0.0],["1984-10-24",627120.2992,654992.3125,627120.2992,654992.3125,0.0],["1984-10-25",654992.267,654992.267,613184.25,613184.25,0.0],["1984-10-26",613184.25,654992.267,613184.25,613184.25,0.0],["1984-10-29",613184.25,613184.25,613184.25,613184.25,0.0],["1984-10-30",613184.25,648024.2642,613184.25,613184.25,0.0],["1984-10-31",613184.4944,641056.5169,613184.4944,620152.5,0.0],["1984-11-01",620152.2528,641056.2614,613184.25,613184.25,0.0],["1984-11-02",613184.25,641056.2614,613184.25,613184.25,0.0],["1984-11-05",613184.25,654992.267,613184.25,613184.25,0.0],["1984-11-06",627120.428,641056.4375,627120.428,641056.4375,0.0],["1984-11-07",641056.4375,654992.447,613184.4185,641056.4375,0.0],["1984-11-08",641056.4375,641056.4375,599248.409,641056.4375,0.0],["1984-11-09",641056.4375,641056.4375,599248.409,641056.4375,0.0],["1984-11-12",599248.625,599248.625,599248.625,599248.625,0.0],["1984-11-13",599248.2443,613184.25,599248.2443,613184.25,0.0],["1984-11-14",613184.5057,613184.5057,599248.4943,606216.5,0.0],["1984-11-15",606216.4642,613184.4695,571376.4375,571376.4375,0.0],["1984-11-16",571376.4271,613184.4583,571376.4271,585312.4375,0.0],["1984-11-19",585312.1969,599248.2016,557440.1875,557440.1875,0.0],["1984-11-20",557440.1875,599248.2016,557440.1875,557440.1875,0.0],["1984-11-21",557440.1852,564408.1875,557440.1852,564408.1875,0.0],["1984-11-23",564408.1898,585312.1969,557440.1875,557440.1875,0.0],["1984-11-26",557440.1852,585312.1944,557440.1852,564408.1875,0.0],["1984-11-27",564408.1898,564408.1898,557440.1875,557440.1875,0.0],["1984-11-28",557440.1875,571376.1922,529568.1781,557440.1875,0.0],["1984-11-29",522600.0633,522600.0633,487760.0591,515632.0625,0.0],["1984-11-30",501696.0652,501696.0652,432016.0562,480792.0625,0.0],["1984-12-03",480792.4312,501696.45,459888.4125,487760.4375,0.0],["1984-12-04",487760.232,487760.232,459888.2188,459888.2188,0.0],["1984-12-05",459888.2123,487760.2252,452920.2091,473824.2188,0.0],["1984-12-06",473824.0885,501696.0938,459888.0859,501696.0938,0.0],["1984-12-07",501696.3699,529568.3904,487760.3596,508664.375,0.0],["1984-12-10",508664.0951,529568.099,501696.0938,501696.0938,0.0],["1984-12-11",501696.0938,515632.0964,487760.0911,501696.0938,0.0],["1984-12-12",501696.0938,515632.0964,487760.0911,501696.0938,0.0],["1984-12-13",501696.0938,501696.0938,487760.0911,501696.0938,0.0],["1984-12-14",501696.45,515632.4625,487760.4375,487760.4375,0.0],["1984-12-17",487760.4375,494728.4437,487760.4375,487760.4375,0.0],["1984-12-18",487760.3596,515632.3801,487760.3596,508664.375,0.0],["1984-12-19",508664.3602,557440.3947,494728.3503,529568.375,0.0],["1984-12-20",529568.3084,557440.3247,529568.3084,536536.3125,0.0],["1984-12-21",536536.3799,550472.3898,529568.375,529568.375,0.0],["1984-12-24",529568.375,550472.3898,529568.375,529568.375,0.0],["1984-12-26",529568.2436,550472.2532,515632.2372,543504.25,0.0],["1984-12-27",543504.3849,543504.3849,515632.3651,529568.375,0.0],["1984-12-28",529568.0642,543504.0659,515632.0625,515632.0625,0.0],["1984-12-31",522600.2404,543504.25,522600.2404,543504.25,0.0],["1985-01-02",543504.3849,543504.3849,522600.3701,529568.375,0.0],["1985-01-03",529568.0317,543504.0325,522600.0312,522600.0312,0.0],["1985-01-04",522600.0312,536536.0321,522600.0312,522600.0312,0.0],["1985-01-07",522600.2404,543504.25,515632.2372,543504.25,0.0],["1985-01-08",543504.0325,543504.0325,522600.0312,522600.0312,0.0],["1985-01-09",522600.0312,543504.0325,522600.0312,522600.0312,0.0],["1985-01-10",522600.2404,543504.25,522600.2404,543504.25,0.0],["1985-01-11",543504.25,571376.2628,536536.2468,543504.25,0.0],["1985-01-14",543504.25,585312.2692,543504.25,543504.25,0.0],["1985-01-15",543504.25,571376.2628,543504.25,543504.25,0.0],["1985-01-16",543504.2216,613184.25,529568.2159,613184.25,0.0],["1985-01-17",613184.6395,627120.6541,599248.625,599248.625,0.0],["1985-01-18",599248.625,613184.6395,599248.625,599248.625,0.0],["1985-01-21",599248.3583,641056.3833,599248.3583,627120.375,0.0],["1985-01-22",627120.4102,682864.4466,627120.4102,668928.4375,0.0],["1985-01-23",668928.3191,682864.3258,627120.2992,654992.3125,0.0],["1985-01-24",654992.447,668928.4565,641056.4375,641056.4375,0.0],["1985-01-25",641056.4375,654992.447,627120.428,641056.4375,0.0],["1985-01-28",641056.3059,654992.3125,627120.2992,654992.3125,0.0],["1985-01-29",654992.3125,668928.3191,641056.3059,654992.3125,0.0],["1985-01-30",654992.4196,682864.4375,641056.4107,682864.4375,0.0],["1985-01-31",682864.6125,710736.6375,654992.5875,696800.625,0.0],["1985-02-01",696800.4464,710736.4554,668928.4286,682864.4375,0.0],["1985-02-04",682864.4375,710736.4554,668928.4286,682864.4375,0.0],["1985-02-05",682864.4375,696800.4464,668928.4286,682864.4375,0.0],["1985-02-06",682864.4466,689832.4512,668928.4375,668928.4375,0.0],["1985-02-07",668928.4286,682864.4375,668928.4286,682864.4375,0.0],["1985-02-08",682864.5104,682864.5104,543504.4062,585312.4375,0.0],["1985-02-11",585312.1969,585312.1969,529568.1781,557440.1875,0.0],["1985-02-12",557440.3947,557440.3947,529568.375,529568.375,0.0],["1985-02-13",529568.099,543504.1016,501696.0938,501696.0938,0.0],["1985-02-14",515632.2372,543504.25,515632.2372,543504.25,0.0],["1985-02-15",536536.3799,536536.3799,522600.3701,529568.375,0.0],["1985-02-19",529568.3084,536536.3125,522600.3044,536536.3125,0.0],["1985-02-20",536536.3799,536536.3799,522600.3701,529568.375,0.0],["1985-02-21",529568.0317,536536.0321,522600.0312,522600.0312,0.0],["1985-02-22",522600.3701,536536.3799,508664.3602,529568.375,0.0],["1985-02-25",529568.3084,536536.3125,522600.3044,536536.3125,0.0],["1985-02-26",536536.3799,536536.3799,522600.3701,529568.375,0.0],["1985-02-27",529568.3084,536536.3125,522600.3044,536536.3125,0.0],["1985-02-28",536536.4639,585312.506,522600.4518,578344.5,0.0],["1985-03-01",578344.2358,627120.2557,564408.2301,613184.25,0.0],["1985-03-04",613184.25,627120.2557,599248.2443,613184.25,0.0],["1985-03-05",613184.3667,654992.3917,613184.3667,627120.375,0.0],["1985-03-06",627120.375,641056.3833,620152.3708,627120.375,0.0],["1985-03-07",627120.5172,641056.5287,599248.4943,606216.5,0.0],["1985-03-08",606216.2472,620152.2528,599248.2443,613184.25,0.0],["1985-03-11",613184.6395,620152.6468,585312.6105,599248.625,0.0],["1985-03-12",599248.2443,613184.25,585312.2386,613184.25,0.0],["1985-03-13",613184.6395,620152.6468,599248.625,599248.625,0.0],["1985-03-14",599248.625,613184.6395,599248.625,599248.625,0.0],["1985-03-15",599248.625,613184.6395,599248.625,599248.625,0.0],["1985-03-18",599248.4479,613184.4583,585312.4375,585312.4375,0.0],["1985-03-19",585312.4375,613184.4583,585312.4375,585312.4375,0.0],["1985-03-20",585312.2386,613184.25,585312.2386,613184.25,0.0],["1985-03-21",613184.25,613184.25,599248.2443,613184.25,0.0],["1985-03-22",613184.5057,613184.5057,585312.4828,606216.5,0.0],["1985-03-25",606216.6323,606216.6323,585312.6105,599248.625,0.0],["1985-03-26",599248.625,599248.625,585312.6105,599248.625,0.0],["1985-03-27",599248.4479,599248.4479,585312.4375,585312.4375,0.0],["1985-03-28",585312.4375,599248.4479,557440.4167,585312.4375,0.0],["1985-03-29",585312.4482,585312.4482,557440.4268,571376.4375,0.0],["1985-04-01",571376.4271,585312.4375,571376.4271,585312.4375,0.0],["1985-04-02",585312.4375,585312.4375,578344.4323,585312.4375,0.0],["1985-04-03",585312.506,585312.506,578344.5,578344.5,0.0],["1985-04-04",578344.4323,585312.4375,571376.4271,585312.4375,0.0],["1985-04-08",585312.4482,585312.4482,557440.4268,571376.4375,0.0],["1985-04-09",571376.494,578344.5,543504.4699,578344.5,0.0],["1985-04-10",578344.5,578344.5,543504.4699,578344.5,0.0],["1985-04-11",578344.1921,578344.1921,557440.1852,564408.1875,0.0],["1985-04-12",564408.488,578344.5,557440.4819,578344.5,0.0],["1985-04-15",578344.4428,578344.4428,557440.4268,571376.4375,0.0],["1985-04-16",571376.4375,585312.4482,564408.4322,571376.4375,0.0],["1985-04-17",571376.4375,585312.4482,571376.4375,571376.4375,0.0],["1985-04-18",571376.4375,585312.4482,571376.4375,571376.4375,0.0],["1985-04-19",571376.4375,599248.4588,571376.4375,571376.4375,0.0],["1985-04-22",571376.2628,585312.2692,543504.25,543504.25,0.0],["1985-04-23",543504.1828,557440.1875,529568.1781,557440.1875,0.0],["1985-04-24",557440.2564,557440.2564,529568.2436,543504.25,0.0],["1985-04-25",543504.3849,543504.3849,529568.375,529568.375,0.0],["1985-04-26",529568.375,543504.3849,522600.3701,529568.375,0.0],["1985-04-29",529568.0642,529568.0642,487760.0591,515632.0625,0.0],["1985-04-30",501696.45,501696.45,487760.4375,487760.4375,0.0],["1985-05-01",487760.4375,515632.4625,487760.4375,487760.4375,0.0],["1985-05-02",487760.0591,515632.0625,487760.0591,515632.0625,0.0],["1985-05-03",515632.0308,522600.0312,501696.03,522600.0312,0.0],["1985-05-06",515632.0964,515632.0964,487760.0911,501696.0938,0.0],["1985-05-07",501696.3486,515632.3583,487760.3389,494728.3438,0.0],["1985-05-08",487760.4375,487760.4375,487760.4375,487760.4375,0.0],["1985-05-09",487760.4375,515632.4625,487760.4375,487760.4375,0.0],["1985-05-10",487760.0911,501696.0938,487760.0911,501696.0938,0.0],["1985-05-13",501696.0938,515632.0964,487760.0911,501696.0938,0.0],["1985-05-14",501696.0938,515632.0964,501696.0938,501696.0938,0.0],["1985-05-15",501696.0938,515632.0964,501696.0938,501696.0938,0.0],["1985-05-16",501696.3486,501696.3486,487760.3389,494728.3438,0.0],["1985-05-17",494728.06,515632.0625,487760.0591,515632.0625,0.0],["1985-05-20",515632.3651,543504.3849,501696.3553,529568.375,0.0],["1985-05-21",529568.4055,571376.4375,529568.4055,571376.4375,0.0],["1985-05-22",571376.4375,571376.4375,557440.4268,571376.4375,0.0],["1985-05-23",571376.4375,571376.4375,557440.4268,571376.4375,0.0],["1985-05-24",571376.1922,571376.1922,543504.1828,557440.1875,0.0],["1985-05-28",557440.4268,571376.4375,543504.4162,571376.4375,0.0],["1985-05-29",557440.1875,557440.1875,543504.1828,557440.1875,0.0],["1985-05-30",557440.1875,557440.1875,543504.1828,557440.1875,0.0],["1985-05-31",557440.1875,557440.1875,543504.1828,557440.1875,0.0],["1985-06-03",557440.2564,557440.2564,543504.25,543504.25,0.0],["1985-06-04",543504.1828,557440.1875,543504.1828,557440.1875,0.0],["1985-06-05",557440.1875,557440.1875,543504.1828,557440.1875,0.0],["1985-06-06",557440.3947,557440.3947,522600.3701,529568.375,0.0],["1985-06-07",529568.0642,543504.0659,515632.0625,515632.0625,0.0],["1985-06-10",515632.3651,529568.375,515632.3651,529568.375,0.0],["1985-06-11",515632.0625,515632.0625,515632.0625,515632.0625,0.0],["1985-06-12",515632.0625,543504.0659,515632.0625,515632.0625,0.0],["1985-06-13",515632.0964,529568.099,501696.0938,501696.0938,0.0],["1985-06-14",501696.0938,515632.0964,501696.0938,501696.0938,0.0],["1985-06-17",508664.375,529568.3904,508664.375,508664.375,0.0],["1985-06-18",508664.0617,529568.0642,508664.0617,515632.0625,0.0],["1985-06-19",515632.4625,515632.4625,487760.4375,487760.4375,0.0],["1985-06-20",487760.4375,515632.4625,487760.4375,487760.4375,0.0],["1985-06-21",487760.0911,508664.0951,487760.0911,501696.0938,0.0],["1985-06-24",501696.45,501696.45,487760.4375,487760.4375,0.0],["1985-06-25",487760.0591,515632.0625,487760.0591,515632.0625,0.0],["1985-06-26",515632.3801,522600.3853,501696.3699,508664.375,0.0],["1985-06-27",508664.3534,529568.368,494728.3438,494728.3438,0.0],["1985-06-28",494728.3647,515632.3801,494728.3647,508664.375,0.0],["1985-07-01",508664.0951,515632.0964,501696.0938,501696.0938,0.0],["1985-07-02",501696.03,522600.0312,501696.03,522600.0312,0.0],["1985-07-03",522600.3701,529568.375,522600.3701,529568.375,0.0],["1985-07-05",522600.0633,522600.0633,508664.0617,515632.0625,0.0],["1985-07-08",515632.0964,522600.0977,501696.0938,501696.0938,0.0],["1985-07-09",501696.0938,522600.0977,501696.0938,501696.0938,0.0],["1985-07-10",501696.0938,501696.0938,501696.0938,501696.0938,0.0],["1985-07-11",501696.0938,515632.0964,501696.0938,501696.0938,0.0],["1985-07-12",515632.0625,529568.0642,515632.0625,515632.0625,0.0],["1985-07-15",515632.0308,522600.0312,508664.0304,522600.0312,0.0],["1985-07-16",508664.375,508664.375,508664.375,508664.375,0.0],["1985-07-17",508664.375,522600.3853,508664.375,508664.375,0.0],["1985-07-18",508664.375,515632.3801,508664.375,508664.375,0.0],["1985-07-19",508664.375,508664.375,508664.375,508664.375,0.0],["1985-07-22",508664.375,522600.3853,508664.375,508664.375,0.0],["1985-07-23",508664.375,508664.375,508664.375,508664.375,0.0],["1985-07-24",508664.0617,515632.0625,508664.0617,515632.0625,0.0],["1985-07-25",515632.4625,515632.4625,487760.4375,487760.4375,0.0],["1985-07-26",487760.4375,515632.4625,487760.4375,487760.4375,0.0],["1985-07-29",487760.4375,515632.4625,487760.4375,487760.4375,0.0],["1985-07-30",487760.4375,508664.4562,487760.4375,487760.4375,0.0],["1985-07-31",487760.0911,515632.0964,487760.0911,501696.0938,0.0],["1985-08-01",501696.3486,515632.3583,487760.3389,494728.3438,0.0],["1985-08-02",494728.4437,501696.45,487760.4375,487760.4375,0.0],["1985-08-05",487760.0911,508664.0951,487760.0911,501696.0938,0.0],["1985-08-06",501696.03,522600.0312,494728.0296,522600.0312,0.0],["1985-08-07",515632.0964,515632.0964,501696.0938,501696.0938,0.0],["1985-08-08",501696.3699,508664.375,494728.3647,508664.375,0.0],["1985-08-09",508664.0617,515632.0625,501696.0608,515632.0625,0.0],["1985-08-12",508664.375,508664.375,508664.375,508664.375,0.0],["1985-08-13",508664.375,515632.3801,508664.375,508664.375,0.0],["1985-08-14",508664.0617,515632.0625,508664.0617,515632.0625,0.0],["1985-08-15",515632.3801,515632.3801,494728.3647,508664.375,0.0],["1985-08-16",494728.3438,494728.3438,494728.3438,494728.3438,0.0],["1985-08-19",494728.3647,515632.3801,487760.3596,508664.375,0.0],["1985-08-20",508664.0951,515632.0964,501696.0938,501696.0938,0.0],["1985-08-21",501696.03,522600.0312,501696.03,522600.0312,0.0],["1985-08-22",508664.0951,508664.0951,501696.0938,501696.0938,0.0],["1985-08-23",501696.0938,515632.0964,501696.0938,501696.0938,0.0],["1985-08-26",501696.0938,501696.0938,480792.0898,501696.0938,0.0],["1985-08-27",501696.0938,508664.0951,494728.0924,501696.0938,0.0],["1985-08-28",501696.3486,508664.3534,487760.3389,494728.3438,0.0],["1985-08-29",494728.0924,501696.0938,487760.0911,501696.0938,0.0],["1985-08-30",494728.4437,494728.4437,487760.4375,487760.4375,0.0],["1985-09-03",487760.4375,487760.4375,487760.4375,487760.4375,0.0],["1985-09-04",487760.0911,501696.0938,487760.0911,501696.0938,0.0],["1985-09-05",501696.0608,515632.0625,487760.0591,515632.0625,0.0],["1985-09-06",515632.0625,515632.0625,501696.0608,515632.0625,0.0],["1985-09-09",515632.3801,522600.3853,508664.375,508664.375,0.0],["1985-09-10",508664.375,515632.3801,508664.375,508664.375,0.0],["1985-09-11",508664.375,522600.3853,508664.375,508664.375,0.0],["1985-09-12",508664.375,515632.3801,508664.375,508664.375,0.0],["1985-09-13",508664.375,508664.375,501696.3699,508664.375,0.0],["1985-09-16",508664.0951,508664.0951,501696.0938,501696.0938,0.0],["1985-09-17",501696.3486,501696.3486,494728.3438,494728.3438,0.0],["1985-09-18",494728.3438,501696.3486,494728.3438,494728.3438,0.0],["1985-09-19",494728.3647,508664.375,494728.3647,508664.375,0.0],["1985-09-20",508664.0951,508664.0951,501696.0938,501696.0938,0.0],["1985-09-23",501696.3486,501696.3486,494728.3438,494728.3438,0.0],["1985-09-24",494728.4437,501696.45,487760.4375,487760.4375,0.0],["1985-09-25",487760.4375,487760.4375,487760.4375,487760.4375,0.0],["1985-09-26",487760.4375,494728.4437,480792.4312,487760.4375,0.0],["1985-09-30",480792.222,480792.222,473824.2188,473824.2188,0.0],["1985-10-01",473824.2188,480792.222,473824.2188,473824.2188,0.0],["1985-10-02",473824.2188,473824.2188,466856.2155,473824.2188,0.0],["1985-10-03",473824.2188,487760.2252,473824.2188,473824.2188,0.0],["1985-10-04",473824.2188,480792.222,473824.2188,473824.2188,0.0],["1985-10-07",473824.0616,480792.0625,473824.0616,480792.0625,0.0],["1985-10-08",473824.2254,473824.2254,459888.2188,459888.2188,0.0],["1985-10-09",459888.2188,459888.2188,459888.2188,459888.2188,0.0],["1985-10-10",459888.29,459888.29,445952.2812,445952.2812,0.0],["1985-10-11",445952.2812,459888.29,445952.2812,445952.2812,0.0],["1985-10-14",445952.3099,494728.3438,445952.3099,494728.3438,1.0],["1985-10-15",494728.2881,536536.3125,487760.2841,536536.3125,0.0],["1985-10-16",536536.3125,536536.3125,515632.3003,536536.3125,0.0],["1985-10-17",536536.3125,557440.3247,529568.3084,536536.3125,0.0],["1985-10-18",536536.3125,550472.3206,522600.3044,536536.3125,0.0],["1985-10-21",529568.375,529568.375,529568.375,529568.375,0.0],["1985-10-22",529568.2436,543504.25,529568.2436,543504.25,0.0],["1985-10-23",543504.3703,550472.375,543504.3703,550472.375,0.0],["1985-10-24",543504.3166,543504.3166,529568.3084,536536.3125,0.0],["1985-10-25",550472.375,550472.375,550472.375,550472.375,0.0],["1985-10-28",543504.3166,543504.3166,529568.3084,536536.3125,0.0],["1985-10-29",536536.401,592280.4427,536536.401,585312.4375,0.0],["1985-10-30",585312.1853,613184.1941,585312.1853,592280.1875,0.0],["1985-10-31",592280.4535,606216.4642,571376.4375,571376.4375,0.0],["1985-11-01",571376.3892,578344.394,536536.3655,550472.375,0.0],["1985-11-04",536536.3799,536536.3799,515632.3651,529568.375,0.0],["1985-11-05",529568.3084,543504.3166,529568.3084,536536.3125,0.0],["1985-11-06",543504.3703,550472.375,543504.3703,550472.375,0.0],["1985-11-07",550472.3898,550472.3898,529568.375,529568.375,0.0],["1985-11-08",529568.0317,536536.0321,522600.0312,522600.0312,0.0],["1985-11-11",529568.2436,543504.25,529568.2436,543504.25,0.0],["1985-11-12",543504.25,543504.25,536536.2468,543504.25,0.0],["1985-11-13",543504.3166,543504.3166,529568.3084,536536.3125,0.0],["1985-11-14",536536.3125,536536.3125,536536.3125,536536.3125,0.0],["1985-11-15",529568.375,529568.375,529568.375,529568.375,0.0],["1985-11-18",529568.0317,536536.0321,522600.0312,522600.0312,0.0],["1985-11-19",522600.0312,536536.0321,522600.0312,522600.0312,0.0],["1985-11-20",522600.0633,522600.0633,515632.0625,515632.0625,0.0],["1985-11-21",515632.0625,529568.0642,515632.0625,515632.0625,0.0],["1985-11-22",515632.0308,529568.0317,515632.0308,522600.0312,0.0],["1985-11-25",522600.0633,529568.0642,515632.0625,515632.0625,0.0],["1985-11-26",515632.3651,529568.375,515632.3651,529568.375,0.0],["1985-11-27",529568.375,529568.375,515632.3651,529568.375,0.0],["1985-11-29",529568.3084,536536.3125,529568.3084,536536.3125,0.0],["1985-12-02",536536.3799,543504.3849,529568.375,529568.375,0.0],["1985-12-03",529568.375,536536.3799,529568.375,529568.375,0.0],["1985-12-04",529568.3084,543504.3166,529568.3084,536536.3125,0.0],["1985-12-05",536536.2468,543504.25,536536.2468,543504.25,0.0],["1985-12-06",543504.3166,550472.3206,529568.3084,536536.3125,0.0],["1985-12-09",536536.3125,550472.3206,536536.3125,536536.3125,0.0],["1985-12-10",536536.3125,550472.3206,529568.3084,536536.3125,0.0],["1985-12-11",536536.3799,543504.3849,529568.375,529568.375,0.0],["1985-12-12",529568.3084,543504.3166,529568.3084,536536.3125,0.0],["1985-12-13",536536.4639,585312.506,536536.4639,578344.5,0.0],["1985-12-16",578344.4428,599248.4588,557440.4268,571376.4375,1.0],["1985-12-17",557440.2564,557440.2564,543504.25,543504.25,0.0],["1985-12-18",543504.3703,557440.3797,543504.3703,550472.375,0.0],["1985-12-19",550472.2532,557440.2564,536536.2468,543504.25,0.0],["1985-12-20",543504.3703,557440.3797,543504.3703,550472.375,0.0],["1985-12-23",550472.375,564408.3845,550472.375,550472.375,0.0],["1985-12-24",550472.1829,564408.1875,550472.1829,564408.1875,0.0],["1985-12-26",564408.1875,564408.1875,550472.1829,564408.1875,0.0],["1985-12-27",564408.1898,564408.1898,550472.1852,557440.1875,0.0],["1985-12-30",557440.1852,564408.1875,557440.1852,564408.1875,0.0],["1985-12-31",564408.1875,564408.1875,557440.1852,564408.1875,0.0],["1986-01-02",564408.1875,564408.1875,557440.1852,564408.1875,0.0],["1986-01-03",564408.1875,564408.1875,557440.1852,564408.1875,0.0],["1986-01-06",564408.3845,564408.3845,550472.375,550472.375,0.0],["1986-01-07",550472.1852,564408.1898,550472.1852,557440.1875,0.0],["1986-01-08",557440.3797,564408.3845,550472.375,550472.375,0.0],["1986-01-09",550472.3206,564408.3287,536536.3125,536536.3125,0.0],["1986-01-10",536536.1805,557440.1875,536536.1805,557440.1875,0.0],["1986-01-13",557440.1875,557440.1875,536536.1805,557440.1875,0.0],["1986-01-14",557440.3797,557440.3797,536536.3655,550472.375,0.0],["1986-01-15",550472.375,557440.3797,536536.3655,550472.375,0.0],["1986-01-16",550472.3898,557440.3947,529568.375,529568.375,0.0],["1986-01-17",529568.3608,550472.375,529568.3608,550472.375,0.0],["1986-01-20",550472.375,550472.375,529568.3608,550472.375,0.0],["1986-01-21",550472.3898,550472.3898,529568.375,529568.375,0.0],["1986-01-22",529568.2436,550472.2532,529568.2436,543504.25,0.0],["1986-01-23",543504.25,543504.25,529568.2436,543504.25,0.0],["1986-01-24",543504.25,543504.25,529568.2436,543504.25,0.0],["1986-01-27",543504.25,543504.25,529568.2436,543504.25,0.0],["1986-01-28",543504.25,543504.25,529568.2436,543504.25,0.0],["1986-01-29",543504.25,543504.25,529568.2436,543504.25,0.0],["1986-01-30",543504.25,543504.25,529568.2436,543504.25,0.0],["1986-01-31",543504.25,543504.25,536536.2468,543504.25,0.0],["1986-02-03",543504.3166,543504.3166,536536.3125,536536.3125,0.0],["1986-02-04",536536.3125,543504.3166,536536.3125,536536.3125,0.0],["1986-02-05",536536.3125,543504.3166,536536.3125,536536.3125,0.0],["1986-02-06",536536.3125,543504.3166,536536.3125,536536.3125,0.0],["1986-02-07",536536.3125,543504.3166,536536.3125,536536.3125,0.0],["1986-02-10",536536.3799,543504.3849,529568.375,529568.375,0.0],["1986-02-11",529568.3084,536536.3125,529568.3084,536536.3125,0.0],["1986-02-12",536536.3799,536536.3799,529568.375,529568.375,0.0],["1986-02-13",529568.2436,543504.25,529568.2436,543504.25,0.0],["1986-02-14",543504.1828,564408.1898,536536.1805,557440.1875,0.0],["1986-02-18",557440.1875,571376.1922,557440.1875,557440.1875,0.0],["1986-02-19",557440.4268,571376.4375,557440.4268,571376.4375,0.0],["1986-02-20",571376.1922,571376.1922,557440.1875,557440.1875,0.0],["1986-02-21",557440.1765,592280.1875,557440.1765,592280.1875,0.0],["1986-02-24",592280.4427,592280.4427,585312.4375,585312.4375,0.0],["1986-02-25",585312.4375,592280.4427,578344.4323,585312.4375,0.0],["1986-02-26",585312.4375,585312.4375,557440.4167,585312.4375,0.0],["1986-02-27",585312.1853,599248.1897,571376.1809,592280.1875,0.0],["1986-02-28",592280.4427,599248.4479,585312.4375,585312.4375,0.0],["1986-03-03",585312.2386,613184.25,585312.2386,613184.25,0.0],["1986-03-04",613184.3667,648024.3875,599248.3583,627120.375,2.0],["1986-03-05",634088.3025,654992.3125,634088.3025,654992.3125,0.0],["1986-03-06",654992.4072,703768.4375,641056.3985,703768.4375,0.0],["1986-03-07",703768.4463,738608.4684,682864.4331,689832.4375,0.0],["1986-03-10",682864.3293,682864.3293,648024.3125,648024.3125,0.0],["1986-03-11",648024.3125,668928.3226,648024.3125,648024.3125,0.0],["1986-03-12",648024.2447,668928.2526,648024.2447,661960.25,0.0],["1986-03-13",661960.25,661960.25,648024.2447,661960.25,0.0],["1986-03-14",661960.4518,661960.4518,627120.428,641056.4375,0.0],["1986-03-17",641056.3059,654992.3125,627120.2992,654992.3125,0.0],["1986-03-18",654992.4284,689832.4512,648024.4238,668928.4375,0.0],["1986-03-19",668928.4375,682864.4466,668928.4375,668928.4375,0.0],["1986-03-20",668928.4286,682864.4375,668928.4286,682864.4375,0.0],["1986-03-21",682864.4375,689832.442,675896.433,682864.4375,0.0],["1986-03-24",682864.5052,689832.5103,675896.5,675896.5,0.0],["1986-03-25",675896.4421,675896.4421,661960.4329,668928.4375,0.0],["1986-03-26",668928.4948,682864.5052,668928.4948,675896.5,0.0],["1986-03-27",675896.433,689832.442,668928.4286,682864.4375,0.0],["1986-03-31",682864.5052,682864.5052,661960.4897,675896.5,0.0],["1986-04-01",675896.3225,675896.3225,654992.3125,654992.3125,0.0],["1986-04-02",654992.2474,661960.25,648024.2447,661960.25,0.0],["1986-04-03",661960.3192,661960.3192,641056.3091,648024.3125,0.0],["1986-04-04",648024.4423,654992.447,641056.4375,641056.4375,0.0],["1986-04-07",641056.3059,654992.3125,627120.2992,654992.3125,0.0],["1986-04-08",654992.3125,654992.3125,627120.2992,654992.3125,0.0],["1986-04-09",654992.3125,654992.3125,634088.3025,654992.3125,0.0],["1986-04-10",641056.4375,641056.4375,634088.4327,641056.4375,0.0],["1986-04-11",641056.4375,654992.447,641056.4375,641056.4375,0.0],["1986-04-14",641056.3059,654992.3125,641056.3059,654992.3125,0.0],["1986-04-15",648024.4423,648024.4423,641056.4375,641056.4375,0.0],["1986-04-16",641056.4375,654992.447,641056.4375,641056.4375,0.0],["1986-04-17",641056.3059,654992.3125,641056.3059,654992.3125,0.0],["1986-04-18",654992.4284,682864.4466,654992.4284,668928.4375,0.0],["1986-04-21",668928.4948,682864.5052,668928.4948,675896.5,0.0],["1986-04-22",675896.4421,682864.4466,668928.4375,668928.4375,0.0],["1986-04-23",668928.4242,689832.4375,668928.4242,689832.4375,0.0],["1986-04-24",689832.6188,710736.6375,682864.6125,696800.625,0.0],["1986-04-25",696800.4464,710736.4554,682864.4375,682864.4375,0.0],["1986-04-28",682864.4331,696800.4419,668928.4242,689832.4375,0.0],["1986-04-29",689832.4375,689832.4375,668928.4242,689832.4375,0.0],["1986-04-30",689832.4375,710736.4508,675896.4287,689832.4375,0.0],["1986-05-01",689832.4375,703768.4463,675896.4287,689832.4375,0.0],["1986-05-02",689832.5103,689832.5103,675896.5,675896.5,0.0],["1986-05-05",675896.4421,675896.4421,661960.4329,668928.4375,0.0],["1986-05-06",668928.4948,682864.5052,661960.4897,675896.5,0.0],["1986-05-07",675896.4755,717704.5049,675896.4755,710736.5,0.0],["1986-05-08",710736.6375,710736.6375,696800.625,696800.625,0.0],["1986-05-09",696800.4419,703768.4463,689832.4375,689832.4375,0.0],["1986-05-12",689832.2605,689832.2605,654992.2474,661960.25,0.0],["1986-05-13",661960.25,661960.25,648024.2447,661960.25,0.0],["1986-05-14",661960.3192,661960.3192,648024.3125,648024.3125,0.0],["1986-05-15",648024.2447,661960.25,648024.2447,661960.25,0.0],["1986-05-16",661960.25,661960.25,654992.2474,661960.25,0.0],["1986-05-19",661960.3158,661960.3158,654992.3125,654992.3125,0.0],["1986-05-20",654992.4845,675896.5,654992.4845,675896.5,0.0],["1986-05-21",675896.4421,682864.4466,668928.4375,668928.4375,0.0],["1986-05-22",675896.5,689832.5103,675896.5,675896.5,0.0],["1986-05-23",675896.3432,745576.3785,675896.3432,738608.375,0.0],["1986-05-27",487760.2252,487760.2252,459888.2123,473824.2188,0.0],["1986-05-28",473824.0616,480792.0625,459888.0598,480792.0625,0.0],["1986-05-29",480792.222,487760.2252,466856.2155,473824.2188,0.0],["1986-05-30",480792.0625,494728.0643,480792.0625,480792.0625,0.0],["1986-06-02",487760.3389,508664.3534,487760.3389,494728.3438,0.0],["1986-06-03",494728.3438,508664.3534,494728.3438,494728.3438,0.0],["1986-06-04",494728.0643,508664.0661,480792.0625,480792.0625,0.0],["1986-06-05",480792.2287,480792.2287,459888.2188,459888.2188,0.0],["1986-06-06",459888.2188,466856.2221,452920.2154,459888.2188,0.0],["1986-06-09",459888.2188,473824.2254,459888.2188,459888.2188,0.0],["1986-06-10",459888.2188,473824.2254,459888.2188,459888.2188,0.0],["1986-06-11",459888.2188,473824.2254,459888.2188,459888.2188,0.0],["1986-06-12",466856.0625,473824.0634,466856.0625,466856.0625,0.0],["1986-06-13",466856.4187,487760.4375,466856.4187,487760.4375,0.0],["1986-06-16",487760.2574,487760.2574,473824.25,473824.25,0.0],["1986-06-17",473824.4857,487760.5,473824.4857,487760.5,0.0],["1986-06-18",487760.1268,487760.1268,466856.1214,480792.125,0.0],["1986-06-19",480792.1287,480792.1287,466856.125,466856.125,0.0],["1986-06-20",466856.1214,480792.125,466856.1214,480792.125,0.0],["1986-06-23",480792.125,480792.125,466856.1214,480792.125,0.0],["1986-06-24",480792.3369,480792.3369,438984.3076,445952.3125,0.0],["1986-06-25",445952.2769,452920.2812,438984.2726,452920.2812,0.0],["1986-06-26",452920.277,459888.2813,445952.2727,459888.2812,0.0],["1986-06-27",459888.2813,466856.2855,452920.277,459888.2812,0.0],["1986-06-30",459888.2856,459888.2856,452920.2812,452920.2812,0.0],["1986-07-01",452920.2812,459888.2856,452920.2812,452920.2812,0.0],["1986-07-02",452920.277,459888.2813,452920.277,459888.2812,0.0],["1986-07-03",459888.2856,459888.2856,452920.2812,452920.2812,0.0],["1986-07-07",445952.3125,445952.3125,445952.3125,445952.3125,0.0],["1986-07-08",445952.4516,459888.4657,432016.4375,432016.4375,0.0],["1986-07-09",432016.3027,445952.3125,432016.3027,445952.3125,0.0],["1986-07-10",445952.4516,445952.4516,432016.4375,432016.4375,0.0],["1986-07-11",425048.1562,425048.1562,425048.1562,425048.1562,0.0],["1986-07-14",425048.1562,438984.1614,425048.1562,425048.1562,0.0],["1986-07-15",425048.1562,438984.1614,425048.1562,425048.1562,0.0],["1986-07-16",425048.3615,425048.3615,397176.3378,404144.3438,0.0],["1986-07-17",404144.2544,404144.2544,383240.2412,397176.25,1.0],["1986-07-18",397176.3378,411112.3497,390208.3319,404144.3438,0.0],["1986-07-21",390208.4062,390208.4062,390208.4062,390208.4062,0.0],["1986-07-22",390208.3889,404144.4028,376272.375,376272.375,0.0],["1986-07-23",376272.3917,390208.4062,369304.3845,390208.4062,0.0],["1986-07-24",383240.2812,383240.2812,369304.271,383240.2812,0.0],["1986-07-25",383240.2812,383240.2812,369304.271,383240.2812,0.0],["1986-07-28",383240.227,383240.227,369304.2188,369304.2188,0.0],["1986-07-29",369304.271,383240.2812,369304.271,383240.2812,0.0],["1986-07-30",369304.3185,369304.3185,355368.3065,362336.3125,0.0],["1986-07-31",362336.2549,369304.2598,355368.25,355368.25,0.0],["1986-08-01",355368.25,369304.2598,355368.25,355368.25,0.0],["1986-08-04",355368.25,362336.2549,355368.25,355368.25,0.0],["1986-08-05",355368.25,362336.2549,355368.25,355368.25,0.0],["1986-08-06",355368.25,362336.2549,355368.25,355368.25,0.0],["1986-08-07",355368.3065,362336.3125,355368.3065,362336.3125,0.0],["1986-08-08",362336.3125,362336.3125,348400.3005,362336.3125,0.0],["1986-08-11",362336.3575,362336.3575,348400.3438,348400.3438,0.0],["1986-08-12",369304.2188,369304.2188,369304.2188,369304.2188,0.0],["1986-08-13",362336.3575,362336.3575,341432.3369,348400.3438,0.0],["1986-08-14",348400.3005,362336.3125,341432.2945,362336.3125,0.0],["1986-08-15",362336.3575,362336.3575,348400.3438,348400.3438,0.0],["1986-08-18",348400.2232,362336.2321,341432.2188,341432.2188,0.0],["1986-08-19",341432.2233,355368.2324,334464.2188,334464.2188,0.0],["1986-08-20",334464.2283,341432.233,320528.2188,320528.2188,0.0],["1986-08-21",320528.1835,341432.1955,320528.1835,327496.1875,0.0],["1986-08-22",334464.2188,348400.2279,334464.2188,334464.2188,0.0],["1986-08-25",334464.2188,348400.2279,327496.2142,334464.2188,0.0],["1986-08-26",334464.2188,334464.2188,320528.2096,334464.2188,0.0],["1986-08-27",334464.1915,341432.1955,327496.1875,327496.1875,0.0],["1986-08-28",327496.1875,327496.1875,327496.1875,327496.1875,0.0],["1986-08-29",327496.2142,334464.2188,327496.2142,334464.2188,0.0],["1986-09-02",334464.2188,341432.2233,327496.2142,334464.2188,0.0],["1986-09-03",334464.2188,341432.2233,327496.2142,334464.2188,0.0],["1986-09-04",334464.1915,341432.1955,327496.1875,327496.1875,0.0],["1986-09-05",327496.2098,341432.2188,327496.2098,341432.2188,0.0],["1986-09-08",341432.1955,341432.1955,327496.1875,327496.1875,0.0],["1986-09-09",327496.1875,341432.1955,313560.1795,327496.1875,0.0],["1986-09-10",320528.3677,320528.3677,292656.3358,299624.3438,0.0],["1986-09-11",299624.1344,306592.1375,278720.125,278720.125,0.0],["1986-09-12",278720.2381,292656.25,271752.2321,292656.25,0.0],["1986-09-15",292656.3201,292656.3201,271752.2973,285688.3125,0.0],["1986-09-16",285688.3125,285688.3125,271752.2973,285688.3125,0.0],["1986-09-17",285688.1971,285688.1971,271752.1875,271752.1875,0.0],["1986-09-18",271752.2973,285688.3125,271752.2973,285688.3125,0.0],["1986-09-19",285688.3125,285688.3125,271752.2973,285688.3125,0.0],["1986-09-22",285688.1456,306592.1562,278720.142,306592.1562,0.0],["1986-09-23",306592.3837,306592.3837,292656.3663,299624.375,0.0],["1986-09-24",299624.1527,306592.1562,292656.1491,306592.1562,0.0],["1986-09-25",306592.2946,306592.2946,292656.2812,292656.2812,0.0],["1986-09-26",292656.1491,306592.1562,292656.1491,306592.1562,0.0],["1986-09-29",306592.1562,306592.1562,292656.1491,306592.1562,0.0],["1986-09-30",306592.1562,306592.1562,299624.1527,306592.1562,0.0],["1986-10-01",306592.1562,306592.1562,299624.1527,306592.1562,0.0],["1986-10-02",306592.1562,313560.1598,299624.1527,306592.1562,0.0],["1986-10-03",306592.3837,313560.3924,299624.375,299624.375,0.0],["1986-10-06",299624.375,313560.3924,299624.375,299624.375,0.0],["1986-10-07",299624.375,313560.3924,292656.3663,299624.375,0.0],["1986-10-08",299624.375,306592.3837,299624.375,299624.375,0.0],["1986-10-09",299624.1527,306592.1562,299624.1527,306592.1562,0.0],["1986-10-10",306592.1562,306592.1562,299624.1527,306592.1562,0.0],["1986-10-13",306592.1562,306592.1562,299624.1527,306592.1562,0.0],["1986-10-14",306592.3837,306592.3837,299624.375,299624.375,0.0],["1986-10-15",299624.375,306592.3837,299624.375,299624.375,0.0],["1986-10-16",299624.375,306592.3837,299624.375,299624.375,0.0],["1986-10-17",299624.2879,306592.2946,292656.2812,292656.2812,0.0],["1986-10-20",292656.3201,299624.3277,285688.3125,285688.3125,0.0],["1986-10-21",285688.1922,292656.1969,278720.1875,278720.1875,0.0],["1986-10-22",278720.1875,292656.1969,278720.1875,278720.1875,0.0],["1986-10-23",278720.2632,285688.2697,264784.25,264784.25,0.0],["1986-10-24",264784.1827,271752.1875,257816.1779,271752.1875,0.0],["1986-10-27",271752.1828,278720.1875,257816.1734,278720.1875,0.0],["1986-10-28",278720.2632,278720.2632,264784.25,264784.25,0.0],["1986-10-29",271752.1875,278720.1923,271752.1875,271752.1875,0.0],["1986-10-30",271752.2566,278720.2632,264784.25,264784.25,0.0],["1986-10-31",264784.1827,278720.1923,264784.1827,271752.1875,0.0],["1986-11-03",271752.2566,278720.2632,264784.25,264784.25,0.0],["1986-11-04",264784.2896,292656.3201,264784.2896,285688.3125,1.0],["1986-11-05",285688.1708,313560.1875,278720.1667,313560.1875,0.0],["1986-11-06",313560.3656,369304.4306,306592.3575,348400.4062,0.0],["1986-11-07",348400.3305,369304.3504,348400.3305,362336.3438,1.0],["1986-11-10",355368.2656,355368.2656,327496.2448,334464.25,0.0],["1986-11-11",334464.25,348400.2604,320528.2396,334464.25,0.0],["1986-11-12",334464.39,348400.4062,334464.39,348400.4062,1.0],["1986-11-13",348400.3064,362336.3186,348400.3064,355368.3125,0.0],["1986-11-14",355368.4144,362336.4225,348400.4062,348400.4062,0.0],["1986-11-17",348400.2551,348400.2551,334464.2449,341432.25,0.0],["1986-11-18",341432.2552,348400.2604,334464.25,334464.25,0.0],["1986-11-19",334464.2234,334464.2234,327496.2188,327496.2188,0.0],["1986-11-20",327496.2188,334464.2234,320528.2141,327496.2188,0.0],["1986-11-21",327496.3819,355368.4144,327496.3819,348400.4062,1.0],["1986-11-24",348400.2064,369304.2188,348400.2064,369304.2188,0.0],["1986-11-25",369304.3248,369304.3248,355368.3125,355368.3125,0.0],["1986-11-26",355368.3371,369304.3504,355368.3371,362336.3438,0.0],["1986-11-28",362336.3438,362336.3438,362336.3438,362336.3438,0.0],["1986-12-01",362336.3186,362336.3186,341432.3002,355368.3125,0.0],["1986-12-02",355368.3125,355368.3125,341432.3002,355368.3125,0.0],["1986-12-03",355368.3125,355368.3125,341432.3002,355368.3125,0.0],["1986-12-04",355368.2602,355368.2602,334464.2449,341432.25,0.0],["1986-12-05",341432.2281,348400.2327,327496.2188,327496.2188,0.0],["1986-12-08",327496.2188,341432.2281,327496.2188,327496.2188,0.0],["1986-12-09",327496.2188,341432.2281,320528.2141,327496.2188,0.0],["1986-12-10",327496.2398,341432.25,320528.2347,341432.25,0.0],["1986-12-11",341432.2552,341432.2552,327496.2448,334464.25,0.0],["1986-12-12",334464.2234,341432.2281,327496.2188,327496.2188,0.0],["1986-12-15",330307.3405,337335.1562,330307.3405,337335.1562,0.0],["1986-12-16",337335.2234,337335.2234,316251.7719,330307.4062,0.0],["1986-12-17",330307.3471,337335.163,323279.5312,323279.5312,0.0],["1986-12-18",323279.5986,330307.416,316251.7812,316251.7812,0.0],["1986-12-19",316251.7154,323279.5312,316251.7154,323279.5312,0.0],["1986-12-22",323279.7427,323279.7427,302196.2812,302196.2812,0.0],["1986-12-23",302196.2812,316251.9222,302196.2812,302196.2812,0.0],["1986-12-24",302196.1465,316251.7812,302196.1465,316251.7812,0.0],["1986-12-26",316251.7862,316251.7862,302196.1513,309223.9688,0.0],["1986-12-29",309223.9688,323279.6037,309223.9688,309223.9688,0.0],["1986-12-30",309223.9548,344363.0406,309223.9548,330307.4062,0.0],["1986-12-31",330307.3405,337335.1562,316251.709,337335.1562,0.0],["1987-01-02",337335.2353,358418.6875,337335.2353,358418.6875,0.0],["1987-01-05",358418.6875,358418.6875,344363.0527,358418.6875,0.0],["1987-01-06",358418.7133,379502.1671,351390.8954,365446.5312,0.0],["1987-01-07",365446.4568,400585.5392,365446.4568,386529.9062,0.0],["1987-01-08",393557.7076,428696.7887,393557.7076,414641.1562,0.0],["1987-01-09",414641.2095,428696.8438,414641.2095,428696.8438,0.0],["1987-01-12",428696.7887,428696.7887,414641.1562,414641.1562,0.0],["1987-01-13",414641.2554,421669.0733,400585.6196,407613.4375,0.0],["1987-01-14",407613.4375,428696.8912,400585.6196,407613.4375,0.0],["1987-01-15",407613.4375,428696.8912,407613.4375,407613.4375,0.0],["1987-01-16",407613.4375,421669.0733,407613.4375,407613.4375,0.0],["1987-01-19",407613.34,428696.7887,407613.34,414641.1562,0.0],["1987-01-20",414641.1562,428696.7887,414641.1562,414641.1562,0.0],["1987-01-21",414641.2667,428696.9029,393557.8125,393557.8125,0.0],["1987-01-22",393557.7456,407613.3794,393557.7456,400585.5625,0.0],["1987-01-23",407613.3924,428696.8438,407613.3924,428696.8438,0.0],["1987-01-26",428696.8438,428696.8438,414641.2095,428696.8438,0.0],["1987-01-27",428696.9929,435724.8125,414641.3538,435724.8125,0.0],["1987-01-28",435724.8125,435724.8125,421669.1734,435724.8125,0.0],["1987-01-29",435724.8125,449780.4516,421669.1734,435724.8125,0.0],["1987-01-30",435724.8896,449780.5312,435724.8896,449780.5312,0.0],["1987-02-02",449780.5312,449780.5312,435724.8896,449780.5312,0.0],["1987-02-03",449780.5312,463836.1729,435724.8896,449780.5312,0.0],["1987-02-04",449780.5312,463836.1729,449780.5312,449780.5312,0.0],["1987-02-05",449780.5312,463836.1729,442752.7104,449780.5312,0.0],["1987-02-06",449780.4516,456808.2712,435724.8125,435724.8125,0.0],["1987-02-09",435724.6333,449780.2667,421669.0,421669.0,0.0],["1987-02-10",421669.0,435724.6333,421669.0,421669.0,0.0],["1987-02-11",421669.1734,435724.8125,421669.1734,435724.8125,0.0],["1987-02-12",435724.8125,435724.8125,421669.1734,435724.8125,0.0],["1987-02-13",435724.8125,435724.8125,421669.1734,435724.8125,0.0],["1987-02-17",435724.5837,456808.0312,421668.9519,456808.0312,0.0],["1987-02-18",456807.9641,470863.5938,449780.1493,470863.5938,0.0],["1987-02-19",470863.5299,477891.3438,463835.716,477891.3438,0.0],["1987-02-20",477891.3788,477891.3788,463835.75,463835.75,0.0],["1987-02-23",463835.75,477891.3788,463835.75,463835.75,0.0],["1987-02-24",463835.75,477891.3788,463835.75,463835.75,0.0],["1987-02-25",463835.716,477891.3438,463835.716,477891.3438,0.0],["1987-02-26",477891.4929,491947.125,463835.8607,491947.125,0.0],["1987-02-27",491947.368,498975.1875,477891.7289,498975.1875,0.0],["1987-03-02",498975.1698,498975.1698,484919.5312,484919.5312,0.0],["1987-03-03",484919.5312,498975.1698,484919.5312,484919.5312,0.0],["1987-03-04",484919.3021,513030.566,477891.4861,506002.75,0.0],["1987-03-05",506002.7158,513030.5312,498974.9003,513030.5312,0.0],["1987-03-06",513030.5312,513030.5312,498974.9003,513030.5312,0.0],["1987-03-09",498975.1698,498975.1698,484919.5312,484919.5312,0.0],["1987-03-10",484919.5484,498975.1875,484919.5484,498975.1875,0.0],["1987-03-11",498975.1698,498975.1698,484919.5312,484919.5312,0.0],["1987-03-12",484919.5312,498975.1698,484919.5312,484919.5312,0.0],["1987-03-13",484919.3089,498974.9411,470863.6768,491947.125,0.0],["1987-03-16",494774.5516,494774.5516,473569.928,487706.3438,0.0],["1987-03-17",487706.3438,494774.5516,473569.928,487706.3438,0.0],["1987-03-18",487706.108,494774.3125,480637.9036,494774.3125,0.0],["1987-03-19",494774.3125,494774.3125,473569.6991,494774.3125,0.0],["1987-03-20",494774.1866,494774.1866,480637.7812,480637.7812,0.0],["1987-03-23",480637.7812,487705.9839,473569.5786,480637.7812,0.0],["1987-03-24",480637.7812,480637.7812,466501.3759,480637.7812,0.0],["1987-03-25",480638.0379,480638.0379,466501.625,466501.625,0.0],["1987-03-26",466501.3759,480637.7812,466501.3759,480637.7812,0.0],["1987-03-27",480638.0379,480638.0379,466501.625,466501.625,0.0],["1987-03-30",466501.3759,480637.7812,466501.3759,480637.7812,0.0],["1987-03-31",480637.7812,480637.7812,466501.3759,480637.7812,0.0],["1987-04-01",480638.0379,480638.0379,466501.625,466501.625,0.0],["1987-04-02",466501.3759,480637.7812,466501.3759,480637.7812,0.0],["1987-04-03",480638.0504,480638.0504,466501.6371,473569.8438,0.0],["1987-04-06",466501.625,466501.625,466501.625,466501.625,0.0],["1987-04-07",466501.7607,473569.9692,452365.3437,452365.3438,0.0],["1987-04-08",452365.3437,466501.7607,452365.3437,452365.3438,0.0],["1987-04-09",452365.2615,466501.676,445297.0543,459433.4688,0.0],["1987-04-10",452365.2581,452365.2581,438228.8438,438228.8438,0.0],["1987-04-13",431160.555,431160.555,395819.5259,409955.9375,0.0],["1987-04-14",409955.9955,409955.9955,388751.375,388751.375,0.0],["1987-04-15",388751.3321,417024.1562,388751.3321,417024.1562,0.0],["1987-04-16",417024.1433,424092.3491,395819.5259,409955.9375,0.0],["1987-04-20",417024.1995,424092.4062,417024.1995,424092.4062,0.0],["1987-04-21",424092.3491,424092.3491,395819.5259,409955.9375,0.0],["1987-04-22",409955.8925,409955.8925,395819.4825,402887.6875,0.0],["1987-04-23",402887.8008,409956.0078,395819.5938,395819.5938,0.0],["1987-04-24",395819.5938,402887.8008,388751.3867,395819.5938,0.0],["1987-04-27",395819.5938,395819.5938,381683.1797,395819.5938,0.0],["1987-04-28",395819.5938,402887.8008,388751.3867,395819.5938,0.0],["1987-04-29",395819.5792,424092.4062,395819.5792,424092.4062,0.0],["1987-04-30",424092.3258,431160.5312,417024.1204,431160.5312,0.0],["1987-05-01",431160.5312,431160.5312,417024.1204,431160.5312,0.0],["1987-05-04",431160.5312,431160.5312,424092.3258,431160.5312,0.0],["1987-05-05",431160.5312,431160.5312,417024.1204,431160.5312,0.0],["1987-05-06",431160.5312,431160.5312,417024.1204,431160.5312,0.0],["1987-05-07",431160.5683,431160.5683,417024.1562,417024.1562,0.0],["1987-05-08",417024.1204,431160.5312,417024.1204,431160.5312,0.0],["1987-05-11",431160.5683,431160.5683,417024.1562,417024.1562,0.0],["1987-05-12",417024.1433,424092.3491,409955.9375,409955.9375,0.0],["1987-05-13",409955.9502,417024.1562,409955.9502,417024.1562,0.0],["1987-05-14",417024.0976,417024.0976,402887.6875,402887.6875,0.0],["1987-05-15",402887.7442,417024.1562,402887.7442,417024.1562,0.0],["1987-05-18",417024.1562,417024.1562,402887.7442,417024.1562,0.0],["1987-05-19",417024.1433,417024.1433,395819.5259,409955.9375,0.0],["1987-05-20",409955.9375,409955.9375,402887.7317,409955.9375,0.0],["1987-05-21",409955.9502,417024.1562,402887.7442,417024.1562,0.0],["1987-05-22",417024.1562,417024.1562,402887.7442,417024.1562,0.0],["1987-05-26",417024.0976,417024.0976,395819.4825,402887.6875,0.0],["1987-05-27",402887.7859,424092.4062,395819.5792,424092.4062,1.0],["1987-05-28",424092.4294,438228.8438,409956.0151,438228.8438,0.0],["1987-05-29",438228.9268,452365.3437,431160.7183,452365.3438,0.0],["1987-06-01",452365.3437,452365.3437,438228.9268,452365.3438,0.0],["1987-06-02",452365.2581,452365.2581,431160.6366,438228.8438,0.0],["1987-06-03",438228.8244,445297.0312,431160.6176,445297.0312,0.0],["1987-06-04",445296.9421,445296.9421,431160.5312,431160.5312,0.0],["1987-06-05",431160.6366,438228.8438,431160.6366,438228.8438,0.0],["1987-06-08",438228.7367,445296.9421,431160.5312,431160.5312,0.0],["1987-06-09",431160.5312,445296.9421,417024.1204,431160.5312,0.0],["1987-06-10",431160.5683,431160.5683,417024.1562,417024.1562,0.0],["1987-06-11",417024.1995,431160.613,417024.1995,424092.4062,0.0],["1987-06-12",424092.4062,424092.4062,417024.1995,424092.4062,0.0],["1987-06-15",427512.4688,427512.4688,420387.2609,427512.4688,0.0],["1987-06-16",427512.4894,427512.4894,406136.8649,420387.2812,0.0],["1987-06-17",420387.2609,427512.4688,406136.8453,427512.4688,0.0],["1987-06-18",427512.5754,427512.5754,406136.9467,413262.1562,0.0],["1987-06-19",413262.0731,427512.4894,406136.8649,420387.2812,0.0],["1987-06-22",420387.2812,420387.2812,406136.8649,420387.2812,0.0],["1987-06-23",420387.2917,420387.2917,391886.4583,406136.875,0.0],["1987-06-24",406136.983,406136.983,377636.142,391886.5625,0.0],["1987-06-25",391886.5625,391886.5625,377636.142,391886.5625,0.0],["1987-06-26",391886.3827,399011.5896,377635.9688,377635.9688,0.0],["1987-06-29",377635.9688,391886.3827,370510.7618,377635.9688,0.0],["1987-06-30",377636.142,391886.5625,370510.9318,391886.5625,0.0],["1987-07-01",391886.5625,391886.5625,370510.9318,391886.5625,0.0],["1987-07-02",391886.5625,391886.5625,391886.5625,391886.5625,0.0],["1987-07-06",391886.4032,391886.4032,370510.7812,370510.7812,0.0],["1987-07-07",370510.7812,384761.1959,370510.7812,370510.7812,0.0],["1987-07-08",370510.713,384761.125,370510.713,384761.125,0.0],["1987-07-09",384761.125,384761.125,370510.713,384761.125,0.0],["1987-07-10",384761.125,384761.125,377635.919,384761.125,0.0],["1987-07-13",384761.1959,384761.1959,370510.7812,370510.7812,0.0],["1987-07-14",384761.125,384761.125,384761.125,384761.125,0.0],["1987-07-15",384761.125,384761.125,370510.713,384761.125,0.0],["1987-07-16",384761.1959,384761.1959,370510.7812,370510.7812,0.0],["1987-07-17",370510.7812,384761.1959,370510.7812,370510.7812,0.0],["1987-07-20",370510.7618,384761.1757,370510.7618,377635.9688,0.0],["1987-07-21",377635.9886,384761.1959,363385.5739,370510.7812,0.0],["1987-07-22",370510.713,384761.125,370510.713,384761.125,0.0],["1987-07-23",384761.1959,384761.1959,370510.7812,370510.7812,0.0],["1987-07-24",370510.7812,384761.1959,370510.7812,370510.7812,0.0],["1987-07-27",377635.9688,377635.9688,377635.9688,377635.9688,0.0],["1987-07-28",377635.919,391886.331,370510.713,384761.125,0.0],["1987-07-29",384761.25,406136.875,377636.0417,406136.875,0.0],["1987-07-30",406136.875,406136.875,391886.4583,406136.875,0.0],["1987-07-31",406136.8962,406136.8962,384761.2701,399011.6875,0.0],["1987-08-03",399011.6875,399011.6875,384761.2701,399011.6875,0.0],["1987-08-04",399011.6875,399011.6875,384761.2701,399011.6875,0.0],["1987-08-05",399011.537,399011.537,384761.125,384761.125,0.0],["1987-08-06",384761.125,391886.331,384761.125,384761.125,0.0],["1987-08-07",384761.3523,391886.5625,384761.3523,391886.5625,0.0],["1987-08-10",391886.331,391886.331,384761.125,384761.125,0.0],["1987-08-11",384761.3523,399011.7727,384761.3523,391886.5625,0.0],["1987-08-12",399011.7371,427512.5754,399011.7371,413262.1562,0.0],["1987-08-13",413262.1527,434637.7812,413262.1527,434637.7812,0.0],["1987-08-14",434637.6976,434637.6976,413262.0731,420387.2812,0.0],["1987-08-17",420387.2609,427512.4688,413262.0531,427512.4688,0.0],["1987-08-18",427512.5754,427512.5754,413262.1562,413262.1562,0.0],["1987-08-19",413262.0531,434637.6766,413262.0531,427512.4688,0.0],["1987-08-20",434637.7778,463138.6157,434637.7778,456013.4062,0.0],["1987-08-21",456013.2727,470263.6875,456013.2727,470263.6875,0.0],["1987-08-24",470263.6875,470263.6875,456013.2727,470263.6875,0.0],["1987-08-25",470263.6875,470263.6875,456013.2727,470263.6875,0.0],["1987-08-26",470263.6875,470263.6875,456013.2727,470263.6875,0.0],["1987-08-27",470263.8663,470263.8663,456013.4462,463138.6562,0.0],["1987-08-28",463138.6157,463138.6157,456013.4062,456013.4062,0.0],["1987-08-31",456013.4462,463138.6562,456013.4462,463138.6562,0.0],["1987-09-01",463138.6562,470263.8663,456013.4462,463138.6562,0.0],["1987-09-02",463138.4801,470263.6875,456013.2727,470263.6875,0.0],["1987-09-03",470263.6875,470263.6875,456013.2727,470263.6875,0.0],["1987-09-04",470263.6875,470263.6875,463138.4801,470263.6875,0.0],["1987-09-08",470263.8252,470263.8252,456013.4062,456013.4062,0.0],["1987-09-09",456013.4462,463138.6562,456013.4462,463138.6562,0.0],["1987-09-10",463138.6562,463138.6562,456013.4462,463138.6562,0.0],["1987-09-11",463138.5739,463138.5739,448888.1562,448888.1562,0.0],["1987-09-14",448888.2361,463138.6562,441763.026,463138.6562,0.0],["1987-09-15",466584.187,466584.187,445049.5322,459405.9688,0.0],["1987-09-16",459405.9016,466584.1189,437871.25,437871.25,0.0],["1987-09-17",437871.25,452227.6844,437871.25,437871.25,0.0],["1987-09-18",437871.25,452227.6844,437871.25,437871.25,0.0],["1987-09-21",452227.7225,509653.465,452227.7225,480940.5938,0.0],["1987-09-22",480940.4342,488118.6496,473762.2188,473762.2188,0.0],["1987-09-23",473762.2188,488118.6496,466584.0033,473762.2188,0.0],["1987-09-24",473762.4692,473762.4692,452227.8115,466584.25,0.0],["1987-09-25",459405.9688,459405.9688,445049.5322,459405.9688,0.0],["1987-09-28",459406.0308,466584.25,445049.5923,466584.25,0.0],["1987-09-29",466584.0033,473762.2188,459405.7879,473762.2188,0.0],["1987-09-30",473762.2188,473762.2188,459405.7879,473762.2188,0.0],["1987-10-01",473762.0735,488118.5,459405.6471,488118.5,0.0],["1987-10-02",488118.5,495296.7132,473762.0735,488118.5,0.0],["1987-10-05",488118.6902,495296.9062,480940.4742,495296.9062,0.0],["1987-10-06",495297.0294,495297.0294,480940.5938,480940.5938,0.0],["1987-10-07",480940.2868,495296.7132,480940.2868,488118.5,0.0],["1987-10-08",488118.6496,495296.8651,473762.2188,473762.2188,0.0],["1987-10-09",473762.0735,488118.5,473762.0735,488118.5,0.0],["1987-10-12",488118.9077,488118.9077,459406.0308,466584.25,0.0],["1987-10-13",466584.187,473762.4053,459405.9688,459405.9688,0.0],["1987-10-14",459406.0,459406.0,445049.5625,445049.5625,0.0],["1987-10-15",445049.4672,452227.6844,430693.0328,437871.25,0.0],["1987-10-16",437871.1822,445049.3983,416336.5339,423514.75,0.0],["1987-10-19",401980.0677,401980.0677,344554.3438,344554.3438,0.0],["1987-10-20",344554.3696,344554.3696,301485.0734,330197.9375,0.0],["1987-10-21",330197.8184,380445.3125,330197.8184,380445.3125,0.0],["1987-10-22",373266.977,373266.977,330197.7105,351732.3438,1.0],["1987-10-23",351732.5592,351732.5592,330197.9128,344554.3438,0.0],["1987-10-26",337376.1535,337376.1535,330197.9375,330197.9375,0.0],["1987-10-27",330197.8484,337376.0625,330197.8484,337376.0625,0.0],["1987-10-28",337376.1535,337376.1535,330197.9375,330197.9375,0.0],["1987-10-29",330197.9375,344554.3696,330197.9375,330197.9375,0.0],["1987-10-30",330197.9128,344554.3438,330197.9128,344554.3438,0.0],["1987-11-02",344554.1327,351732.3438,337375.9216,351732.3438,0.0],["1987-11-03",351732.4907,351732.4907,337376.0625,337376.0625,0.0],["1987-11-04",337376.1283,344554.3438,330197.9128,344554.3438,0.0],["1987-11-05",344554.3438,344554.3438,337376.1283,344554.3438,0.0],["1987-11-06",344554.3438,344554.3438,337376.1283,344554.3438,0.0],["1987-11-09",344554.2766,344554.2766,337376.0625,337376.0625,0.0],["1987-11-10",337376.0625,337376.0625,330197.8484,337376.0625,0.0],["1987-11-11",337376.0625,344554.2766,337376.0625,337376.0625,0.0],["1987-11-12",337375.9216,351732.3438,337375.9216,351732.3438,0.0],["1987-11-13",344554.3438,344554.3438,337376.1283,344554.3438,0.0],["1987-11-16",344554.1327,351732.3438,337375.9216,351732.3438,0.0],["1987-11-17",351732.4907,351732.4907,337376.0625,337376.0625,0.0],["1987-11-18",337375.9216,351732.3438,337375.9216,351732.3438,0.0],["1987-11-19",351732.3438,351732.3438,337375.9216,351732.3438,0.0],["1987-11-20",351732.4907,351732.4907,337376.0625,337376.0625,0.0],["1987-11-23",337376.0625,351732.4907,337376.0625,337376.0625,0.0],["1987-11-24",337376.0625,351732.4907,337376.0625,337376.0625,0.0],["1987-11-25",337375.9216,351732.3438,337375.9216,351732.3438,0.0],["1987-11-27",351732.3438,351732.3438,337375.9216,351732.3438,0.0],["1987-11-30",344554.3438,344554.3438,330197.9128,344554.3438,0.0],["1987-12-01",344554.3438,344554.3438,330197.9128,344554.3438,0.0],["1987-12-02",344554.1327,351732.3438,344554.1327,351732.3438,0.0],["1987-12-03",351732.4907,351732.4907,337376.0625,337376.0625,0.0],["1987-12-04",337376.0625,344554.2766,337376.0625,337376.0625,0.0],["1987-12-07",337376.1535,344554.3696,330197.9375,330197.9375,0.0],["1987-12-08",330197.8484,344554.2766,315841.4202,337376.0625,0.0],["1987-12-09",330198.1605,330198.1605,315841.7188,315841.7188,0.0],["1987-12-10",315841.5054,330197.9375,308663.2894,330197.9375,0.0],["1987-12-11",330198.0625,330198.0625,308663.4062,323019.8438,0.0],["1987-12-14",326502.569,326502.569,311991.3438,311991.3438,0.0],["1987-12-15",311991.2323,333758.0625,311991.2323,333758.0625,0.0],["1987-12-16",333758.1619,333758.1619,319246.9375,319246.9375,0.0],["1987-12-17",326502.3172,341013.5312,326502.3172,341013.5312,0.0],["1987-12-18",341013.6726,341013.6726,333758.0625,333758.0625,0.0],["1987-12-21",333757.8699,355524.6875,333757.8699,355524.6875,0.0],["1987-12-22",355524.7453,355524.7453,341013.5312,341013.5312,0.0],["1987-12-23",341013.5312,355524.7453,341013.5312,341013.5312,0.0],["1987-12-24",341013.5312,355524.7453,341013.5312,341013.5312,0.0],["1987-12-28",341013.5312,348269.1383,341013.5312,341013.5312,0.0],["1987-12-29",341013.5312,355524.7453,341013.5312,341013.5312,0.0],["1987-12-30",341013.5488,348269.1562,341013.5488,348269.1562,0.0],["1987-12-31",348269.1383,348269.1383,341013.5312,341013.5312,0.0],["1988-01-04",341013.5312,348269.1383,341013.5312,341013.5312,0.0],["1988-01-05",348269.1562,362780.3711,348269.1562,348269.1562,0.0],["1988-01-06",355524.7981,362780.4062,355524.7981,362780.4062,0.0],["1988-01-07",362780.2934,362780.2934,348269.0816,355524.6875,0.0],["1988-01-08",355524.6875,370035.8992,355524.6875,355524.6875,0.0],["1988-01-11",355524.7637,362780.3711,341013.5488,348269.1562,0.0],["1988-01-12",348269.0816,355524.6875,341013.4758,355524.6875,0.0],["1988-01-13",355524.7453,355524.7453,341013.5312,341013.5312,0.0],["1988-01-14",341013.5312,355524.7453,341013.5312,341013.5312,0.0],["1988-01-15",341013.5488,355524.7637,341013.5488,348269.1562,0.0],["1988-01-18",348269.1383,355524.7453,341013.5312,341013.5312,0.0],["1988-01-19",341013.5312,355524.7453,341013.5312,341013.5312,0.0],["1988-01-20",341013.5312,355524.7453,341013.5312,341013.5312,0.0],["1988-01-21",341013.5488,348269.1562,333757.9414,348269.1562,0.0],["1988-01-22",348269.2826,348269.2826,333758.0625,333758.0625,0.0],["1988-01-25",333758.0625,348269.2826,333758.0625,333758.0625,0.0],["1988-01-26",333758.0625,341013.6726,333758.0625,333758.0625,0.0],["1988-01-27",333757.9414,348269.1562,333757.9414,348269.1562,0.0],["1988-01-28",348269.1383,348269.1383,333757.9242,341013.5312,0.0],["1988-01-29",341013.5488,348269.1562,341013.5488,348269.1562,0.0],["1988-02-01",348269.1562,348269.1562,341013.5488,348269.1562,0.0],["1988-02-02",348269.1562,348269.1562,341013.5488,348269.1562,0.0],["1988-02-03",348269.1383,348269.1383,341013.5312,341013.5312,0.0],["1988-02-04",341013.5312,348269.1383,341013.5312,341013.5312,0.0],["1988-02-05",341013.5312,348269.1383,341013.5312,341013.5312,0.0],["1988-02-08",341013.5312,348269.1383,333757.9242,341013.5312,0.0],["1988-02-09",341013.5312,348269.1383,341013.5312,341013.5312,0.0],["1988-02-10",341013.5488,348269.1562,341013.5488,348269.1562,0.0],["1988-02-11",348269.19,362780.4062,341013.5819,362780.4062,0.0],["1988-02-12",355524.7453,355524.7453,341013.5312,341013.5312,0.0],["1988-02-16",341013.5488,355524.7637,341013.5488,348269.1562,0.0],["1988-02-17",348269.1562,355524.7637,333757.9414,348269.1562,0.0],["1988-02-18",348269.1562,348269.1562,341013.5488,348269.1562,0.0],["1988-02-19",348269.1562,348269.1562,348269.1562,348269.1562,0.0],["1988-02-22",348269.1562,348269.1562,341013.5488,348269.1562,0.0],["1988-02-23",348269.1383,348269.1383,341013.5312,341013.5312,0.0],["1988-02-24",341013.5312,341013.5312,341013.5312,341013.5312,0.0],["1988-02-25",341013.5312,348269.1383,341013.5312,341013.5312,0.0],["1988-02-26",341013.4758,355524.6875,341013.4758,355524.6875,0.0],["1988-02-29",355524.7637,355524.7637,341013.5488,348269.1562,0.0],["1988-03-01",348269.1562,348269.1562,341013.5488,348269.1562,0.0],["1988-03-02",348269.1562,348269.1562,341013.5488,348269.1562,0.0],["1988-03-03",348269.0816,355524.6875,341013.4758,355524.6875,0.0],["1988-03-04",355524.7453,355524.7453,341013.5312,341013.5312,0.0],["1988-03-07",341013.4758,355524.6875,341013.4758,355524.6875,0.0],["1988-03-08",355524.7637,355524.7637,341013.5488,348269.1562,0.0],["1988-03-09",348269.3,355524.9104,326502.4688,326502.4688,0.0],["1988-03-10",326502.4524,341013.6726,304735.6223,333758.0625,0.0],["1988-03-11",333757.9242,341013.5312,326502.3172,341013.5312,0.0],["1988-03-14",344532.1909,344532.1909,329871.2466,337201.7188,0.0],["1988-03-15",337201.8378,344532.3125,329871.363,344532.3125,0.0],["1988-03-16",344532.3678,351862.8438,329871.416,351862.8438,0.0],["1988-03-17",351862.8438,366523.7956,351862.8438,351862.8438,0.0],["1988-03-18",351862.6531,366523.5969,351862.6531,359193.125,0.0],["1988-03-21",359193.3197,359193.3197,344532.3678,351862.8438,1.0],["1988-03-22",351862.8438,359193.3197,351862.8438,351862.8438,0.0],["1988-03-23",351862.8438,359193.3197,351862.8438,351862.8438,0.0],["1988-03-24",351862.8438,359193.3197,351862.8438,351862.8438,0.0],["1988-03-25",351862.6531,359193.125,351862.6531,359193.125,0.0],["1988-03-28",344532.3125,344532.3125,344532.3125,344532.3125,0.0],["1988-03-29",344532.3678,351862.8438,344532.3678,351862.8438,0.0],["1988-03-30",351862.8438,359193.3197,344532.3678,351862.8438,0.0],["1988-03-31",351862.7872,359193.262,344532.3125,344532.3125,0.0],["1988-04-04",344532.3678,359193.3197,344532.3678,351862.8438,0.0],["1988-04-05",351862.7872,359193.262,337201.8378,344532.3125,0.0],["1988-04-06",344532.3678,351862.8438,337201.8919,351862.8438,0.0],["1988-04-07",351862.8438,351862.8438,344532.3678,351862.8438,0.0],["1988-04-08",344532.3125,344532.3125,344532.3125,344532.3125,0.0],["1988-04-11",344532.3678,351862.8438,344532.3678,351862.8438,0.0],["1988-04-12",351862.8438,351862.8438,344532.3678,351862.8438,0.0],["1988-04-13",351862.7872,351862.7872,344532.3125,344532.3125,0.0],["1988-04-14",344532.3125,351862.7872,344532.3125,344532.3125,0.0],["1988-04-15",344532.3125,351862.7872,344532.3125,344532.3125,0.0],["1988-04-18",344532.3125,351862.7872,344532.3125,344532.3125,0.0],["1988-04-19",344532.3125,351862.7872,344532.3125,344532.3125,0.0],["1988-04-20",344532.3678,351862.8438,344532.3678,351862.8438,0.0],["1988-04-21",351862.7872,351862.7872,344532.3125,344532.3125,0.0],["1988-04-22",344532.3125,351862.7872,344532.3125,344532.3125,0.0],["1988-04-25",344532.3125,351862.7872,344532.3125,344532.3125,0.0],["1988-04-26",344532.3125,351862.7872,344532.3125,344532.3125,0.0],["1988-04-27",344532.3125,351862.7872,344532.3125,344532.3125,0.0],["1988-04-28",344532.3125,351862.7872,344532.3125,344532.3125,0.0],["1988-04-29",344532.3125,351862.7872,344532.3125,344532.3125,0.0],["1988-05-02",344532.3678,351862.8438,344532.3678,351862.8438,0.0],["1988-05-03",344532.3125,344532.3125,344532.3125,344532.3125,0.0],["1988-05-04",344532.3125,351862.7872,344532.3125,344532.3125,1.0],["1988-05-05",344532.3125,351862.7872,344532.3125,344532.3125,0.0],["1988-05-06",344532.3125,351862.7872,344532.3125,344532.3125,0.0],["1988-05-09",344532.3678,351862.8438,344532.3678,351862.8438,0.0],["1988-05-10",351862.7872,351862.7872,344532.3125,344532.3125,0.0],["1988-05-11",344532.3125,351862.7872,344532.3125,344532.3125,0.0],["1988-05-12",344532.3125,351862.7872,344532.3125,344532.3125,0.0],["1988-05-13",344532.1909,344532.1909,337201.7188,337201.7188,0.0],["1988-05-16",337201.9778,344532.4556,329871.5,329871.5,0.0],["1988-05-17",329871.363,344532.3125,329871.363,344532.3125,0.0],["1988-05-18",329871.2855,329871.2855,322540.8125,322540.8125,0.0],["1988-05-19",322540.8488,337201.7965,315210.375,315210.375,0.0],["1988-05-20",322540.9401,351862.8438,322540.9401,351862.8438,0.0],["1988-05-23",344532.3125,344532.3125,329871.363,344532.3125,0.0],["1988-05-24",344532.1909,344532.1909,337201.7188,337201.7188,0.0],["1988-05-25",337201.8378,344532.3125,337201.8378,344532.3125,0.0],["1988-05-26",344532.1909,344532.1909,337201.7188,337201.7188,0.0],["1988-05-27",337201.7188,344532.1909,337201.7188,337201.7188,0.0],["1988-05-31",344532.3125,344532.3125,344532.3125,344532.3125,0.0],["1988-06-01",344532.4556,344532.4556,329871.5,329871.5,0.0],["1988-06-02",329871.5,344532.4556,329871.5,329871.5,0.0],["1988-06-03",329871.363,344532.3125,329871.363,344532.3125,0.0],["1988-06-06",344532.3125,344532.3125,329871.363,344532.3125,0.0],["1988-06-07",344532.4556,344532.4556,329871.5,329871.5,0.0],["1988-06-08",329871.2466,337201.7188,329871.2466,337201.7188,0.0],["1988-06-09",337201.7188,337201.7188,329871.2466,337201.7188,0.0],["1988-06-10",337201.9778,337201.9778,329871.5,329871.5,0.0],["1988-06-13",333427.9062,340837.4153,333427.9062,333427.9062,0.0],["1988-06-14",333427.9062,340837.4153,333427.9062,333427.9062,0.0],["1988-06-15",333427.9062,340837.4153,333427.9062,333427.9062,0.0],["1988-06-16",333427.9062,340837.4153,333427.9062,333427.9062,0.0],["1988-06-17",333427.9062,340837.4153,333427.9062,333427.9062,0.0],["1988-06-20",333427.8668,340837.375,333427.8668,340837.375,0.0],["1988-06-21",340837.4153,340837.4153,333427.9062,333427.9062,0.0],["1988-06-22",333427.9062,340837.4153,333427.9062,333427.9062,0.0],["1988-06-23",333427.9062,340837.4153,333427.9062,333427.9062,0.0],["1988-06-24",333427.9787,348247.0,333427.9787,348247.0,0.0],["1988-06-27",333427.9062,333427.9062,333427.9062,333427.9062,0.0],["1988-06-28",333427.9787,348247.0,333427.9787,348247.0,0.0],["1988-06-29",333427.9062,333427.9062,333427.9062,333427.9062,0.0],["1988-06-30",333427.9062,333427.9062,333427.9062,333427.9062,0.0],["1988-07-01",333427.9062,348246.9243,333427.9062,333427.9062,0.0],["1988-07-05",340837.3814,363065.9062,340837.3814,363065.9062,0.0],["1988-07-06",363066.0213,363066.0213,348247.0,348247.0,0.0],["1988-07-07",348246.8897,363065.9062,348246.8897,363065.9062,0.0],["1988-07-08",348247.0,348247.0,348247.0,348247.0,0.0],["1988-07-11",348247.0,348247.0,348247.0,348247.0,0.0],["1988-07-12",355656.398,363065.9062,355656.398,363065.9062,0.0],["1988-07-13",363065.9062,363065.9062,348246.8897,363065.9062,0.0],["1988-07-14",348247.0,348247.0,348247.0,348247.0,0.0],["1988-07-15",348246.8897,363065.9062,348246.8897,363065.9062,0.0],["1988-07-18",348247.0,348247.0,348247.0,348247.0,0.0],["1988-07-19",348247.0,348247.0,348247.0,348247.0,0.0],["1988-07-20",348247.0,363066.0213,348247.0,348247.0,0.0],["1988-07-21",348247.0,363066.0213,348247.0,348247.0,0.0],["1988-07-22",348247.0,348247.0,348247.0,348247.0,0.0],["1988-07-25",348247.0,348247.0,348247.0,348247.0,0.0],["1988-07-26",348247.0,348247.0,348247.0,348247.0,0.0],["1988-07-27",348247.0,363066.0213,348247.0,348247.0,0.0],["1988-07-28",348246.8897,363065.9062,348246.8897,363065.9062,0.0],["1988-07-29",348247.0,348247.0,348247.0,348247.0,0.0],["1988-08-01",348247.0,363066.0213,348247.0,348247.0,0.0],["1988-08-02",348247.0,363066.0213,348247.0,348247.0,0.0],["1988-08-03",348246.8897,363065.9062,348246.8897,363065.9062,0.0],["1988-08-04",363065.9062,363065.9062,348246.8897,363065.9062,0.0],["1988-08-05",363066.0213,363066.0213,348247.0,348247.0,0.0],["1988-08-08",348246.8897,363065.9062,348246.8897,363065.9062,0.0],["1988-08-09",363065.9062,363065.9062,348246.8897,363065.9062,0.0],["1988-08-10",363065.9785,363065.9785,348246.959,355656.4688,0.0],["1988-08-11",348247.0,348247.0,348247.0,348247.0,0.0],["1988-08-12",348247.0,363066.0213,348247.0,348247.0,0.0],["1988-08-15",348247.0,363066.0213,348247.0,348247.0,0.0],["1988-08-16",363065.9062,363065.9062,363065.9062,363065.9062,0.0],["1988-08-17",363066.0213,363066.0213,348247.0,348247.0,0.0],["1988-08-18",348246.959,363065.9785,348246.959,355656.4688,0.0],["1988-08-19",355656.5106,355656.5106,348247.0,348247.0,0.0],["1988-08-22",348246.8897,363065.9062,348246.8897,363065.9062,0.0],["1988-08-23",363066.0213,363066.0213,348247.0,348247.0,0.0],["1988-08-24",348247.0875,370475.625,348247.0875,370475.625,0.0],["1988-08-25",363065.9062,363065.9062,363065.9062,363065.9062,0.0],["1988-08-26",363065.9062,370475.4145,363065.9062,363065.9062,0.0],["1988-08-29",363066.1125,370475.625,363066.1125,370475.625,0.0],["1988-08-30",363065.9785,363065.9785,355656.4688,355656.4688,0.0],["1988-08-31",355656.4688,370475.4883,355656.4688,355656.4688,0.0],["1988-09-01",355656.5106,363066.0213,348247.0,348247.0,0.0],["1988-09-02",348247.0,363066.0213,348247.0,348247.0,0.0],["1988-09-06",348246.8897,363065.9062,348246.8897,363065.9062,0.0],["1988-09-07",348247.0,348247.0,348247.0,348247.0,0.0],["1988-09-08",348247.0,348247.0,348247.0,348247.0,0.0],["1988-09-09",348247.0,363066.0213,348247.0,348247.0,0.0],["1988-09-12",351840.2812,351840.2812,351840.2812,351840.2812,0.0],["1988-09-13",351840.1716,366812.0938,351840.1716,366812.0938,0.0],["1988-09-14",366812.2081,366812.2081,351840.2812,351840.2812,0.0],["1988-09-15",351840.2812,351840.2812,351840.2812,351840.2812,0.0],["1988-09-16",351840.2812,366812.2081,351840.2812,351840.2812,0.0],["1988-09-19",351840.3171,366812.2454,351840.3171,359326.2812,0.0],["1988-09-20",351840.2812,351840.2812,351840.2812,351840.2812,0.0],["1988-09-21",351840.2812,366812.2081,351840.2812,351840.2812,0.0],["1988-09-22",351840.2812,351840.2812,351840.2812,351840.2812,0.0],["1988-09-23",351840.2812,366812.2081,351840.2812,351840.2812,0.0],["1988-09-26",351840.2812,366812.2081,351840.2812,351840.2812,0.0],["1988-09-27",351840.2812,351840.2812,351840.2812,351840.2812,0.0],["1988-09-28",351840.2812,351840.2812,351840.2812,351840.2812,0.0],["1988-09-29",351840.2812,359326.2447,351840.2812,351840.2812,0.0],["1988-09-30",351840.1716,366812.0938,351840.1716,366812.0938,0.0],["1988-10-03",351840.2812,351840.2812,351840.2812,351840.2812,0.0],["1988-10-04",351840.2812,351840.2812,351840.2812,351840.2812,0.0],["1988-10-05",351840.2812,359326.2447,351840.2812,351840.2812,0.0],["1988-10-06",351840.3171,359326.2812,351840.3171,359326.2812,0.0],["1988-10-07",359326.2812,359326.2812,351840.3171,359326.2812,0.0],["1988-10-10",359326.2812,359326.2812,351840.3171,359326.2812,0.0],["1988-10-11",359326.2447,359326.2447,351840.2812,351840.2812,0.0],["1988-10-12",351840.3171,359326.2812,351840.3171,359326.2812,0.0],["1988-10-13",359326.2447,359326.2447,351840.2812,351840.2812,0.0],["1988-10-14",351840.3171,359326.2812,351840.3171,359326.2812,0.0],["1988-10-17",351840.2812,351840.2812,351840.2812,351840.2812,0.0],["1988-10-18",351840.3171,359326.2812,351840.3171,359326.2812,0.0],["1988-10-19",359326.2447,359326.2447,351840.2812,351840.2812,0.0],["1988-10-20",351840.2812,359326.2447,351840.2812,351840.2812,0.0],["1988-10-21",351840.3171,359326.2812,351840.3171,359326.2812,0.0],["1988-10-24",359326.2447,359326.2447,351840.2812,351840.2812,0.0],["1988-10-25",351840.2812,359326.2447,351840.2812,351840.2812,0.0],["1988-10-26",351840.2812,351840.2812,351840.2812,351840.2812,0.0],["1988-10-27",351840.2812,359326.2447,351840.2812,351840.2812,0.0],["1988-10-28",351840.3171,359326.2812,351840.3171,359326.2812,0.0],["1988-10-31",359326.2812,359326.2812,359326.2812,359326.2812,0.0],["1988-11-01",351840.2812,351840.2812,351840.2812,351840.2812,0.0],["1988-11-02",351840.3171,359326.2812,351840.3171,359326.2812,0.0],["1988-11-03",359326.2447,359326.2447,351840.2812,351840.2812,0.0],["1988-11-04",351840.2812,351840.2812,351840.2812,351840.2812,0.0],["1988-11-07",351840.2812,351840.2812,351840.2812,351840.2812,0.0],["1988-11-08",351840.2812,359326.2447,351840.2812,351840.2812,0.0],["1988-11-09",359326.2812,359326.2812,359326.2812,359326.2812,0.0],["1988-11-10",359326.2812,359326.2812,351840.3171,359326.2812,0.0],["1988-11-11",359326.2447,359326.2447,351840.2812,351840.2812,0.0],["1988-11-14",351840.2812,351840.2812,351840.2812,351840.2812,0.0],["1988-11-15",351840.2812,359326.2447,351840.2812,351840.2812,0.0],["1988-11-16",351840.2812,359326.2447,351840.2812,351840.2812,0.0],["1988-11-17",351840.3171,359326.2812,351840.3171,359326.2812,0.0],["1988-11-18",351840.2812,351840.2812,351840.2812,351840.2812,0.0],["1988-11-21",351840.2812,359326.2447,351840.2812,351840.2812,0.0],["1988-11-22",351840.2812,351840.2812,351840.2812,351840.2812,0.0],["1988-11-23",351840.3171,359326.2812,351840.3171,359326.2812,0.0],["1988-11-25",351840.2812,351840.2812,351840.2812,351840.2812,0.0],["1988-11-28",351840.2812,359326.2447,351840.2812,351840.2812,0.0],["1988-11-29",359326.2812,374298.2096,359326.2812,359326.2812,0.0],["1988-11-30",359326.2812,374298.2096,359326.2812,359326.2812,0.0],["1988-12-01",359326.2812,359326.2812,359326.2812,359326.2812,0.0],["1988-12-02",359326.2812,359326.2812,359326.2812,359326.2812,0.0],["1988-12-05",359326.2812,366812.2454,359326.2812,359326.2812,0.0],["1988-12-06",359326.2812,366812.2454,359326.2812,359326.2812,0.0],["1988-12-07",359326.35,374298.2812,359326.35,374298.2812,0.0],["1988-12-08",366812.2454,366812.2454,359326.2812,359326.2812,0.0],["1988-12-09",359326.1327,366812.0938,359326.1327,366812.0938,0.0],["1988-12-12",370441.0208,370441.0208,362881.0,362881.0,0.0],["1988-12-13",362880.8571,378000.8929,362880.8571,370440.875,0.0],["1988-12-14",362881.0,362881.0,362881.0,362881.0,0.0],["1988-12-15",362880.8571,370440.875,362880.8571,370440.875,0.0],["1988-12-16",370440.875,370440.875,362880.8571,370440.875,0.0],["1988-12-19",370441.0208,370441.0208,362881.0,362881.0,0.0],["1988-12-20",362881.0,370441.0208,362881.0,362881.0,0.0],["1988-12-21",362881.0,370441.0208,362881.0,362881.0,0.0],["1988-12-22",362881.0,370441.0208,362881.0,362881.0,0.0],["1988-12-23",362881.0,378001.0417,362881.0,362881.0,0.0],["1988-12-27",362881.0,362881.0,362881.0,362881.0,0.0],["1988-12-28",362880.8571,378000.8929,362880.8571,370440.875,0.0],["1988-12-29",370441.0306,400681.1148,370441.0306,393121.0938,0.0],["1988-12-30",393121.04,393121.04,378001.0,378001.0,0.0],["1989-01-03",378001.0517,393121.0938,378001.0517,393121.0938,0.0],["1989-01-04",393121.0833,393121.0833,385561.0625,385561.0625,0.0],["1989-01-05",385561.0625,400681.1042,385561.0625,385561.0625,0.0],["1989-01-06",385560.9923,400681.0312,385560.9923,400681.0312,0.0],["1989-01-09",400681.1042,400681.1042,385561.0625,385561.0625,0.0],["1989-01-10",385561.02,393121.04,370440.98,378001.0,0.0],["1989-01-11",378001.0,385561.02,370440.98,378001.0,0.0],["1989-01-12",385561.0625,385561.0625,385561.0625,385561.0625,0.0],["1989-01-13",385560.9107,385560.9107,370440.875,370440.875,0.0],["1989-01-16",370441.0208,385561.0625,370441.0208,385561.0625,0.0],["1989-01-17",385561.02,385561.02,378001.0,378001.0,0.0],["1989-01-18",378001.0,385561.02,378001.0,378001.0,0.0],["1989-01-19",378001.0417,385561.0625,378001.0417,385561.0625,0.0],["1989-01-20",385561.02,385561.02,378001.0,378001.0,0.0],["1989-01-23",378001.0517,393121.0938,378001.0517,393121.0938,0.0],["1989-01-24",393120.9329,408240.9688,385560.9149,408240.9688,0.0],["1989-01-25",408240.9688,408240.9688,393120.9329,408240.9688,0.0],["1989-01-26",408240.9688,423361.0046,393120.9329,408240.9688,0.0],["1989-01-27",408241.0848,423361.125,408241.0848,423361.125,0.0],["1989-01-30",423361.0046,430921.0226,408240.9688,408240.9688,0.0],["1989-01-31",408241.0739,430921.1335,408241.0739,415801.0938,0.0],["1989-02-01",415801.0938,430921.1335,415801.0938,415801.0938,0.0],["1989-02-02",415800.9867,415800.9867,408240.9688,408240.9688,0.0],["1989-02-03",408241.0739,415801.0938,393121.0341,415801.0938,0.0],["1989-02-06",415801.0702,415801.0702,393121.0118,400681.0312,0.0],["1989-02-07",400680.9508,423361.0046,400680.9508,408240.9688,0.0],["1989-02-08",408241.0739,430921.1335,408241.0739,415801.0938,0.0],["1989-02-09",415800.9867,423361.0046,408240.9688,408240.9688,0.0],["1989-02-10",408241.0739,423361.1136,408241.0739,415801.0938,0.0],["1989-02-13",415801.0938,415801.0938,415801.0938,415801.0938,0.0],["1989-02-14",415800.9867,423361.0046,408240.9688,408240.9688,0.0],["1989-02-15",408241.0848,423361.125,408241.0848,423361.125,0.0],["1989-02-16",415801.0938,415801.0938,400681.054,415801.0938,0.0],["1989-02-17",408241.0507,408241.0507,400681.0312,400681.0312,0.0],["1989-02-21",408241.0848,430921.1451,408241.0848,423361.125,0.0],["1989-02-22",415801.0938,415801.0938,415801.0938,415801.0938,0.0],["1989-02-23",415801.0938,415801.0938,408241.0739,415801.0938,0.0],["1989-02-24",408240.9688,408240.9688,408240.9688,408240.9688,0.0],["1989-02-27",408240.9688,408240.9688,408240.9688,408240.9688,0.0],["1989-02-28",408240.9688,415800.9867,408240.9688,408240.9688,0.0],["1989-03-01",408240.9688,415800.9867,408240.9688,408240.9688,0.0],["1989-03-02",408240.9688,423361.0046,408240.9688,408240.9688,0.0],["1989-03-03",408241.0739,415801.0938,408241.0739,415801.0938,0.0],["1989-03-06",415800.9867,415800.9867,408240.9688,408240.9688,0.0],["1989-03-07",408240.9688,408240.9688,408240.9688,408240.9688,0.0],["1989-03-08",408241.0739,415801.0938,408241.0739,415801.0938,0.0],["1989-03-09",415800.9867,415800.9867,408240.9688,408240.9688,0.0],["1989-03-10",408241.0507,408241.0507,400681.0312,400681.0312,0.0],["1989-03-13",404343.0312,419601.2588,404343.0312,404343.0312,0.0],["1989-03-14",411972.0625,411972.0625,411972.0625,411972.0625,0.0],["1989-03-15",411972.0625,411972.0625,411972.0625,411972.0625,0.0],["1989-03-16",411972.0625,419601.1748,411972.0625,411972.0625,0.0],["1989-03-17",411972.0136,419601.125,396713.7909,419601.125,0.0],["1989-03-20",419601.125,419601.125,396713.7909,419601.125,0.0],["1989-03-21",411972.0625,411972.0625,411972.0625,411972.0625,0.0],["1989-03-22",411972.0625,427230.287,411972.0625,411972.0625,0.0],["1989-03-23",411972.0136,419601.125,411972.0136,419601.125,0.0],["1989-03-27",411972.0625,411972.0625,404342.9502,411972.0625,0.0],["1989-03-28",411972.0625,419601.1748,411972.0625,411972.0625,0.0],["1989-03-29",411972.0136,419601.125,411972.0136,419601.125,0.0],["1989-03-30",419601.1748,419601.1748,411972.0625,411972.0625,0.0],["1989-03-31",411972.0136,419601.125,411972.0136,419601.125,0.0],["1989-04-03",419601.2919,427230.4062,411972.1775,427230.4062,0.0],["1989-04-04",419601.125,419601.125,411972.0136,419601.125,0.0],["1989-04-05",419601.125,427230.2364,419601.125,419601.125,0.0],["1989-04-06",419601.2919,427230.4062,419601.2919,427230.4062,0.0],["1989-04-07",419601.125,419601.125,419601.125,419601.125,0.0],["1989-04-10",419601.125,427230.2364,419601.125,419601.125,0.0],["1989-04-11",419601.125,419601.125,419601.125,419601.125,0.0],["1989-04-12",419601.1748,419601.1748,411972.0625,411972.0625,0.0],["1989-04-13",411972.1775,427230.4062,411972.1775,427230.4062,0.0],["1989-04-14",427230.4062,434859.5206,411972.1775,427230.4062,0.0],["1989-04-17",419601.125,419601.125,419601.125,419601.125,0.0],["1989-04-18",419601.125,434859.3477,419601.125,419601.125,0.0],["1989-04-19",427230.3583,457746.8125,427230.3583,457746.8125,0.0],["1989-04-20",457746.6595,457746.6595,442488.4375,442488.4375,0.0],["1989-04-21",442488.4375,450117.5485,442488.4375,442488.4375,0.0],["1989-04-24",442488.482,450117.5938,434859.3702,450117.5938,0.0],["1989-04-25",450117.5938,450117.5938,434859.3702,450117.5938,0.0],["1989-04-26",450117.631,450117.631,434859.4062,434859.4062,0.0],["1989-04-27",434859.3477,442488.4591,419601.125,419601.125,0.0],["1989-04-28",419601.125,434859.3477,419601.125,419601.125,0.0],["1989-05-01",427230.2939,442488.5186,427230.2939,434859.4062,0.0],["1989-05-02",434859.3702,450117.5938,434859.3702,450117.5938,0.0],["1989-05-03",450117.5485,457746.6595,442488.4375,442488.4375,0.0],["1989-05-04",450117.5938,457746.7055,450117.5938,450117.5938,0.0],["1989-05-05",450117.5938,457746.7055,450117.5938,450117.5938,0.0],["1989-05-08",450117.5938,457746.7055,450117.5938,450117.5938,0.0],["1989-05-09",450117.5938,473004.929,450117.5938,450117.5938,0.0],["1989-05-10",450117.699,465375.926,450117.699,457746.8125,0.0],["1989-05-11",457746.7055,465375.8173,450117.5938,450117.5938,0.0],["1989-05-12",450117.438,465375.6562,450117.438,465375.6562,0.0],["1989-05-15",465376.0101,473005.125,450117.7802,473005.125,0.0],["1989-05-16",473004.929,473004.929,450117.5938,450117.5938,0.0],["1989-05-17",450117.5938,465375.8173,450117.5938,450117.5938,0.0],["1989-05-18",450117.5938,465375.8173,450117.5938,450117.5938,0.0],["1989-05-19",450117.699,457746.8125,450117.699,457746.8125,0.0],["1989-05-22",457746.8125,457746.8125,450117.699,457746.8125,0.0],["1989-05-23",457746.8125,465375.926,450117.699,457746.8125,0.0],["1989-05-24",457746.8125,465375.926,457746.8125,457746.8125,0.0],["1989-05-25",457746.8125,465375.926,457746.8125,457746.8125,0.0],["1989-05-26",457746.8125,457746.8125,457746.8125,457746.8125,0.0],["1989-05-30",457746.8125,465375.926,457746.8125,457746.8125,0.0],["1989-05-31",457746.8125,457746.8125,450117.699,457746.8125,0.0],["1989-06-01",457746.8125,457746.8125,450117.699,457746.8125,0.0],["1989-06-02",457746.8125,457746.8125,450117.699,457746.8125,0.0],["1989-06-05",457746.8125,457746.8125,457746.8125,457746.8125,0.0],["1989-06-06",457746.8125,457746.8125,450117.699,457746.8125,0.0],["1989-06-07",457746.8125,457746.8125,457746.8125,457746.8125,0.0],["1989-06-08",457746.6595,457746.6595,442488.4375,442488.4375,0.0],["1989-06-09",450117.699,457746.8125,450117.699,457746.8125,0.0],["1989-06-12",461438.25,461438.25,461438.25,461438.25,0.0],["1989-06-13",461438.25,469128.8875,461438.25,461438.25,0.0],["1989-06-14",461438.25,469128.8875,461438.25,461438.25,0.0],["1989-06-15",461438.25,469128.8875,461438.25,461438.25,0.0],["1989-06-16",461438.25,469128.8875,461438.25,461438.25,0.0],["1989-06-19",461438.25,461438.25,461438.25,461438.25,0.0],["1989-06-20",469128.75,469128.75,469128.75,469128.75,0.0],["1989-06-21",469128.75,469128.75,469128.75,469128.75,0.0],["1989-06-22",476819.5496,484510.1875,476819.5496,484510.1875,0.0],["1989-06-23",484510.2959,484510.2959,476819.6562,476819.6562,0.0],["1989-06-26",476819.6562,484510.2959,476819.6562,476819.6562,0.0],["1989-06-27",476819.6562,484510.2959,476819.6562,476819.6562,0.0],["1989-06-28",476819.6562,476819.6562,476819.6562,476819.6562,0.0],["1989-06-29",476819.6562,484510.2959,476819.6562,476819.6562,0.0],["1989-06-30",476819.5496,484510.1875,476819.5496,484510.1875,0.0],["1989-07-03",484510.144,492200.7812,484510.144,492200.7812,0.0],["1989-07-05",492200.8254,492200.8254,484510.1875,484510.1875,0.0],["1989-07-06",484510.1875,492200.8254,484510.1875,484510.1875,0.0],["1989-07-07",484510.2959,492200.9355,476819.6562,476819.6562,0.0],["1989-07-10",484510.144,492200.7812,484510.144,492200.7812,0.0],["1989-07-11",492200.7812,499891.4185,484510.144,492200.7812,0.0],["1989-07-12",492200.8182,530654.0071,492200.8182,507582.0938,0.0],["1989-07-13",522963.4239,546035.3397,522963.4239,530654.0625,0.0],["1989-07-14",530653.8643,546035.1357,530653.8643,538344.5,0.0],["1989-07-17",538344.7011,538344.7011,522963.4239,530654.0625,0.0],["1989-07-18",530654.2183,546035.5,530654.2183,546035.5,0.0],["1989-07-19",546034.9913,553725.625,530653.724,553725.625,0.0],["1989-07-20",553726.1554,584488.7196,546035.5144,569107.4375,0.0],["1989-07-21",569106.8924,584488.1597,553725.625,553725.625,0.0],["1989-07-24",553726.1554,584488.7196,553726.1554,569107.4375,0.0],["1989-07-25",569107.0103,584488.2808,561416.375,561416.375,0.0],["1989-07-26",561416.4071,576797.6786,538344.5,538344.5,0.0],["1989-07-27",546035.1045,561416.375,546035.1045,561416.375,0.0],["1989-07-28",553725.9783,553725.9783,530654.0625,530654.0625,0.0],["1989-07-31",530654.0625,553725.9783,530654.0625,530654.0625,0.0],["1989-08-01",530653.9494,546035.2233,522963.3125,522963.3125,0.0],["1989-08-02",522963.2286,538344.5,515272.5929,538344.5,0.0],["1989-08-03",538344.5864,538344.5864,522963.3125,522963.3125,0.0],["1989-08-04",522963.4481,522963.4481,499891.5312,499891.5312,0.0],["1989-08-07",499891.456,522963.3693,499891.456,507582.0938,0.0],["1989-08-08",507582.0938,515272.7315,499891.456,507582.0938,0.0],["1989-08-09",507581.7733,515272.4062,499891.1404,515272.4062,0.0],["1989-08-10",515272.6756,522963.3125,507582.0386,522963.3125,0.0],["1989-08-11",522963.0392,530653.6721,515272.4062,515272.4062,0.0],["1989-08-14",515272.4062,522963.0392,515272.4062,515272.4062,0.0],["1989-08-15",515272.6756,522963.3125,515272.6756,522963.3125,0.0],["1989-08-16",522963.0392,522963.0392,515272.4062,515272.4062,0.0],["1989-08-17",515272.4062,515272.4062,515272.4062,515272.4062,0.0],["1989-08-18",515272.6756,522963.3125,515272.6756,522963.3125,0.0],["1989-08-21",515272.7315,515272.7315,507582.0938,507582.0938,0.0],["1989-08-22",507582.0386,522963.3125,507582.0386,522963.3125,0.0],["1989-08-23",522963.2286,538344.5,515272.5929,538344.5,0.0],["1989-08-24",538344.5864,538344.5864,522963.3125,522963.3125,0.0],["1989-08-25",530653.8643,538344.5,530653.8643,538344.5,0.0],["1989-08-28",538344.5,538344.5,530653.8643,538344.5,0.0],["1989-08-29",538344.5864,538344.5864,522963.3125,522963.3125,0.0],["1989-08-30",522963.5775,546035.5,522963.5775,546035.5,0.0],["1989-08-31",553726.1554,569107.4375,553726.1554,569107.4375,0.0],["1989-09-01",569107.0103,569107.0103,561416.375,561416.375,0.0],["1989-09-05",561416.5255,584488.4375,561416.5255,584488.4375,0.0],["1989-09-06",584488.4375,592179.0748,569107.1628,584488.4375,0.0],["1989-09-07",584488.6571,599869.9375,569107.3766,599869.9375,0.0],["1989-09-08",599869.6364,599869.6364,576797.7273,592179.0,0.0],["1989-09-11",580416.125,580416.125,580416.125,580416.125,0.0],["1989-09-12",580416.125,588155.0067,580416.125,580416.125,0.0],["1989-09-13",580416.125,595893.8883,580416.125,580416.125,0.0],["1989-09-14",580416.125,595893.8883,580416.125,580416.125,0.0],["1989-09-15",580415.9903,595893.75,580415.9903,595893.75,0.0],["1989-09-18",595893.8883,595893.8883,580416.125,580416.125,0.0],["1989-09-19",580416.125,595893.8883,580416.125,580416.125,0.0],["1989-09-20",580416.125,580416.125,580416.125,580416.125,0.0],["1989-09-21",580416.0051,595893.7652,572677.125,572677.125,0.0],["1989-09-22",572676.9482,580415.8259,533982.5598,541721.4375,0.0],["1989-09-25",541721.7647,541721.7647,526244.0,526244.0,0.0],["1989-09-26",526243.9533,580416.125,526243.9533,580416.125,0.0],["1989-09-27",580416.125,580416.125,564938.3617,580416.125,0.0],["1989-09-28",580416.1801,595893.9449,572677.2977,588155.0625,0.0],["1989-09-29",588154.7436,611371.3782,580415.8654,603632.5,0.0],["1989-10-02",603632.6453,603632.6453,557199.3649,572677.125,0.0],["1989-10-03",572677.125,572677.125,557199.3649,572677.125,0.0],["1989-10-04",572677.2433,580416.125,564938.3617,580416.125,0.0],["1989-10-05",580416.0051,580416.0051,572677.125,572677.125,0.0],["1989-10-06",572677.125,580416.0051,572677.125,572677.125,0.0],["1989-10-09",572677.125,580416.0051,572677.125,572677.125,0.0],["1989-10-10",572677.125,580416.0051,572677.125,572677.125,0.0],["1989-10-11",572677.125,572677.125,572677.125,572677.125,0.0],["1989-10-12",572677.2433,580416.125,572677.2433,580416.125,0.0],["1989-10-13",580416.0051,580416.0051,572677.125,572677.125,0.0],["1989-10-16",557199.1929,557199.1929,533982.5598,541721.4375,0.0],["1989-10-17",541721.6813,557199.4437,533982.8002,549460.5625,0.0],["1989-10-18",549460.4289,564938.1875,533982.6704,564938.1875,0.0],["1989-10-19",564938.3819,580416.1458,549460.6181,557199.5,0.0],["1989-10-20",580416.125,580416.125,580416.125,580416.125,0.0],["1989-10-23",580416.125,580416.125,564938.3617,580416.125,0.0],["1989-10-24",572677.125,572677.125,564938.2449,572677.125,0.0],["1989-10-25",572677.2639,580416.1458,557199.5,557199.5,0.0],["1989-10-26",557199.48,580416.125,557199.48,580416.125,0.0],["1989-10-27",572677.125,572677.125,557199.3649,572677.125,0.0],["1989-10-30",572677.0668,572677.0668,557199.3082,564938.1875,0.0],["1989-10-31",564938.2449,572677.125,564938.2449,572677.125,0.0],["1989-11-01",572677.125,572677.125,564938.2449,572677.125,0.0],["1989-11-02",564938.1875,564938.1875,564938.1875,564938.1875,0.0],["1989-11-03",564938.1875,564938.1875,564938.1875,564938.1875,0.0],["1989-11-06",564938.2449,572677.125,564938.2449,572677.125,0.0],["1989-11-07",572677.125,572677.125,564938.2449,572677.125,0.0],["1989-11-08",572677.125,572677.125,564938.2449,572677.125,0.0],["1989-11-09",572677.125,572677.125,564938.2449,572677.125,0.0],["1989-11-10",564938.1875,564938.1875,564938.1875,564938.1875,0.0],["1989-11-13",564938.1875,572677.0668,564938.1875,564938.1875,0.0],["1989-11-14",564938.1875,572677.0668,564938.1875,564938.1875,0.0],["1989-11-15",564938.1875,564938.1875,564938.1875,564938.1875,0.0],["1989-11-16",564938.2449,572677.125,564938.2449,572677.125,0.0],["1989-11-17",564938.1875,564938.1875,564938.1875,564938.1875,0.0],["1989-11-20",564938.1875,564938.1875,564938.1875,564938.1875,0.0],["1989-11-21",564938.1875,564938.1875,564938.1875,564938.1875,0.0],["1989-11-22",564938.1875,572677.0668,564938.1875,564938.1875,0.0],["1989-11-24",564938.1875,572677.0668,564938.1875,564938.1875,0.0],["1989-11-27",564938.1875,572677.0668,564938.1875,564938.1875,0.0],["1989-11-28",564938.3819,572677.2639,557199.5,557199.5,0.0],["1989-11-29",557199.3649,572677.125,557199.3649,572677.125,0.0],["1989-11-30",572677.1104,603632.6299,564938.2305,595893.75,0.0],["1989-12-01",595893.8883,595893.8883,580416.125,580416.125,0.0],["1989-12-04",580415.9903,595893.75,580415.9903,595893.75,0.0],["1989-12-05",595893.8883,595893.8883,580416.125,580416.125,0.0],["1989-12-06",580416.125,580416.125,580416.125,580416.125,0.0],["1989-12-07",580416.125,595893.8883,580416.125,580416.125,0.0],["1989-12-08",580415.9461,580415.9461,564938.1875,564938.1875,0.0],["1989-12-11",568677.7867,584258.0,568677.7867,584258.0,0.0],["1989-12-12",584257.7697,584257.7697,568677.5625,568677.5625,0.0],["1989-12-13",568677.5625,576467.6661,568677.5625,568677.5625,0.0],["1989-12-14",568677.5625,584257.7697,568677.5625,568677.5625,0.0],["1989-12-15",568677.3986,584257.6014,568677.3986,576467.5,0.0],["1989-12-18",576467.5,576467.5,568677.3986,576467.5,0.0],["1989-12-19",592047.9375,592047.9375,592047.9375,592047.9375,0.0],["1989-12-20",592047.8733,592047.8733,568677.5625,568677.5625,0.0],["1989-12-21",584258.0,584258.0,584258.0,584258.0,0.0],["1989-12-22",592047.9375,592047.9375,592047.9375,592047.9375,0.0],["1989-12-26",592047.9375,592047.9375,592047.9375,592047.9375,0.0],["1989-12-27",592047.9375,592047.9375,568677.6242,592047.9375,0.0],["1989-12-28",592047.7027,592047.7027,576467.5,576467.5,0.0],["1989-12-29",576467.7286,592047.9375,576467.7286,592047.9375,0.0],["1990-01-02",592047.9375,599838.0419,584257.8331,592047.9375,0.0],["1990-01-03",584258.0,584258.0,584258.0,584258.0,0.0],["1990-01-04",592047.9375,592047.9375,592047.9375,592047.9375,0.0],["1990-01-05",592047.7027,592047.7027,576467.5,576467.5,0.0],["1990-01-08",576467.5,576467.5,576467.5,576467.5,0.0],["1990-01-09",576467.5,592047.7027,576467.5,576467.5,0.0],["1990-01-10",576467.5,576467.5,568677.3986,576467.5,0.0],["1990-01-11",560887.25,560887.25,560887.25,560887.25,0.0],["1990-01-12",560887.2973,584257.6014,560887.2973,576467.5,0.0],["1990-01-15",576467.5,576467.5,553097.1959,576467.5,0.0],["1990-01-16",568677.5625,568677.5625,553097.3553,568677.5625,0.0],["1990-01-17",545306.9375,545306.9375,545306.9375,545306.9375,0.0],["1990-01-18",545306.9375,560887.1357,545306.9375,545306.9375,0.0],["1990-01-19",545306.9375,545306.9375,545306.9375,545306.9375,0.0],["1990-01-22",545307.5453,560887.7609,537517.4375,537517.4375,0.0],["1990-01-23",537517.4375,553097.6531,537517.4375,537517.4375,0.0],["1990-01-24",545306.9375,545306.9375,545306.9375,545306.9375,0.0],["1990-01-25",545307.5453,545307.5453,529727.3297,537517.4375,0.0],["1990-01-26",537517.1029,545307.2059,529727.0,529727.0,0.0],["1990-01-29",529727.0,529727.0,529727.0,529727.0,0.0],["1990-01-30",521937.0312,521937.0312,521937.0312,521937.0312,0.0],["1990-01-31",521937.0312,521937.0312,521937.0312,521937.0312,0.0],["1990-02-01",521937.0312,521937.0312,521937.0312,521937.0312,0.0],["1990-02-02",521937.0312,521937.0312,521937.0312,521937.0312,0.0],["1990-02-05",521937.0312,529727.1362,521937.0312,521937.0312,0.0],["1990-02-06",521937.0312,521937.0312,521937.0312,521937.0312,0.0],["1990-02-07",521937.0312,529727.1362,521937.0312,521937.0312,0.0],["1990-02-08",521936.8971,537517.1029,521936.8971,529727.0,0.0],["1990-02-09",529727.0,529727.0,521936.8971,529727.0,0.0],["1990-02-12",529727.0,529727.0,529727.0,529727.0,0.0],["1990-02-13",529727.0,529727.0,529727.0,529727.0,0.0],["1990-02-14",521937.0312,521937.0312,521937.0312,521937.0312,0.0],["1990-02-15",521937.0312,521937.0312,521937.0312,521937.0312,0.0],["1990-02-16",521937.0312,521937.0312,521937.0312,521937.0312,0.0],["1990-02-20",521937.1378,529727.2443,498566.8182,514147.0312,0.0],["1990-02-21",482986.2812,482986.2812,459615.9773,482986.2812,0.0],["1990-02-22",482986.4276,490776.5312,482986.4276,490776.5312,0.0],["1990-02-23",490776.5312,490776.5312,475196.3239,490776.5312,0.0],["1990-02-26",482986.2812,482986.2812,482986.2812,482986.2812,0.0],["1990-02-27",482986.2812,482986.2812,482986.2812,482986.2812,0.0],["1990-02-28",482986.2812,482986.2812,482986.2812,482986.2812,0.0],["1990-03-01",490776.5312,490776.5312,490776.5312,490776.5312,0.0],["1990-03-02",490776.5312,498566.6349,490776.5312,490776.5312,0.0],["1990-03-05",498566.8182,514147.0312,498566.8182,514147.0312,0.0],["1990-03-06",529727.0,529727.0,529727.0,529727.0,0.0],["1990-03-07",545306.9375,553097.0366,545306.9375,545306.9375,0.0],["1990-03-08",545307.5453,545307.5453,537517.4375,537517.4375,0.0],["1990-03-09",537517.3495,553097.5625,537517.3495,553097.5625,0.0],["1990-03-12",537517.4375,537517.4375,537517.4375,537517.4375,0.0],["1990-03-13",537517.4375,553097.6531,537517.4375,537517.4375,0.0],["1990-03-14",537517.3495,553097.5625,537517.3495,553097.5625,0.0],["1990-03-15",545306.9375,545306.9375,545306.9375,545306.9375,0.0],["1990-03-16",545307.456,553097.5625,545307.456,553097.5625,0.0],["1990-03-19",556861.9983,564705.125,556861.9983,564705.125,0.0],["1990-03-20",564705.125,572548.2517,564705.125,564705.125,0.0],["1990-03-21",564705.0634,564705.0634,549018.8116,556861.9375,0.0],["1990-03-22",556861.9966,572548.25,549018.8699,572548.25,0.0],["1990-03-23",572548.1893,572548.1893,549018.8116,556861.9375,0.0],["1990-03-26",556861.9375,556861.9375,556861.9375,556861.9375,0.0],["1990-03-27",572548.1893,572548.1893,556861.9375,556861.9375,0.0],["1990-03-28",556861.9375,556861.9375,556861.9375,556861.9375,0.0],["1990-03-29",556861.9375,556861.9375,556861.9375,556861.9375,0.0],["1990-03-30",556861.9983,572548.2517,556861.9983,564705.125,0.0],["1990-04-02",572548.1893,572548.1893,556861.9375,556861.9375,0.0],["1990-04-03",572548.25,572548.25,572548.25,572548.25,0.0],["1990-04-04",572548.25,572548.25,572548.25,572548.25,0.0],["1990-04-05",556861.9375,556861.9375,556861.9375,556861.9375,0.0],["1990-04-06",556861.9375,556861.9375,556861.9375,556861.9375,0.0],["1990-04-09",556861.9375,556861.9375,556861.9375,556861.9375,0.0],["1990-04-10",556861.9375,572548.1893,556861.9375,556861.9375,0.0],["1990-04-11",556861.9375,556861.9375,556861.9375,556861.9375,0.0],["1990-04-12",572548.2517,572548.2517,556861.9983,564705.125,0.0],["1990-04-16",572548.1893,572548.1893,556861.9375,556861.9375,0.0],["1990-04-17",564705.0634,564705.0634,556861.9375,556861.9375,0.0],["1990-04-18",556861.9375,564705.0634,556861.9375,556861.9375,0.0],["1990-04-19",556861.9375,564705.0634,556861.9375,556861.9375,0.0],["1990-04-20",556861.9375,556861.9375,556861.9375,556861.9375,0.0],["1990-04-23",549018.5625,564704.8071,549018.5625,549018.5625,0.0],["1990-04-24",549018.5625,549018.5625,549018.5625,549018.5625,0.0],["1990-04-25",564704.8071,564704.8071,549018.5625,549018.5625,0.0],["1990-04-26",549018.5625,549018.5625,549018.5625,549018.5625,0.0],["1990-04-27",549018.5625,549018.5625,549018.5625,549018.5625,0.0],["1990-04-30",564705.0634,564705.0634,549018.8116,556861.9375,0.0],["1990-05-01",564704.8071,564704.8071,549018.5625,549018.5625,0.0],["1990-05-02",549018.5625,549018.5625,549018.5625,549018.5625,0.0],["1990-05-03",549018.8715,564705.125,549018.8715,564705.125,0.0],["1990-05-04",556861.9375,564705.0634,556861.9375,556861.9375,0.0],["1990-05-07",564705.125,564705.125,556861.9983,564705.125,0.0],["1990-05-08",564705.0634,564705.0634,556861.9375,556861.9375,0.0],["1990-05-09",556861.9375,556861.9375,556861.9375,556861.9375,0.0],["1990-05-10",556861.9375,564705.0634,556861.9375,556861.9375,0.0],["1990-05-11",564705.4257,596077.9493,564705.4257,580391.6875,0.0],["1990-05-14",588234.5034,588234.5034,572548.25,572548.25,0.0],["1990-05-15",580391.065,596077.31,580391.065,588234.1875,0.0],["1990-05-16",596077.875,596077.875,580391.6151,596077.875,0.0],["1990-05-17",596077.875,596077.875,588234.7451,596077.875,0.0],["1990-05-18",596077.9493,596077.9493,580391.6875,580391.6875,0.0],["1990-05-21",580391.4872,611764.0,580391.4872,611764.0,0.0],["1990-05-22",611764.1349,611764.1349,596077.875,596077.875,0.0],["1990-05-23",611764.1349,611764.1349,596077.875,596077.875,0.0],["1990-05-24",596077.875,596077.875,596077.875,596077.875,0.0],["1990-05-25",596077.8084,603920.9375,596077.8084,603920.9375,0.0],["1990-05-29",603921.0049,603921.0049,596077.875,596077.875,0.0],["1990-05-30",603920.9375,611764.0666,603920.9375,603920.9375,0.0],["1990-05-31",603920.8078,627450.1899,603920.8078,619607.0625,0.0],["1990-06-01",619607.0625,619607.0625,619607.0625,619607.0625,0.0],["1990-06-04",627450.2564,627450.2564,611764.0,611764.0,0.0],["1990-06-05",619606.6898,627449.8125,619606.6898,627449.8125,0.0],["1990-06-06",619607.0625,619607.0625,619607.0625,619607.0625,0.0],["1990-06-07",627449.8125,643136.0578,619606.6898,627449.8125,0.0],["1990-06-08",643136.0578,643136.0578,627449.8125,627449.8125,0.0],["1990-06-11",627449.8125,635292.9352,627449.8125,627449.8125,0.0],["1990-06-12",619607.0625,627450.1899,611763.9351,619607.0625,0.0],["1990-06-13",611763.9351,627450.1899,611763.9351,619607.0625,0.0],["1990-06-14",611764.0,611764.0,611764.0,611764.0,0.0],["1990-06-15",619606.6898,627449.8125,611763.5672,627449.8125,0.0],["1990-06-18",611764.0625,627450.3205,611764.0625,611764.0625,0.0],["1990-06-19",627449.875,627449.875,611763.6281,627449.875,0.0],["1990-06-20",627450.1899,635293.3172,619607.0625,619607.0625,0.0],["1990-06-21",619607.0625,619607.0625,619607.0625,619607.0625,0.0],["1990-06-22",619606.7516,627449.875,619606.7516,627449.875,0.0],["1990-06-25",627450.3086,635293.4375,619607.1798,635293.4375,0.0],["1990-06-26",627449.875,635292.9984,619606.7516,627449.875,0.0],["1990-06-27",635292.9984,635292.9984,627449.875,627449.875,0.0],["1990-06-28",635293.372,643136.5,627450.2439,643136.5,0.0],["1990-06-29",635293.491,658822.8795,635293.491,650979.75,0.0],["1990-07-02",643136.5664,643136.5664,635293.4375,635293.4375,0.0],["1990-07-03",635293.4375,643136.5664,635293.4375,635293.4375,0.0],["1990-07-05",627449.875,627449.875,627449.875,627449.875,0.0],["1990-07-06",619607.0625,619607.0625,619607.0625,619607.0625,0.0],["1990-07-09",635293.3172,635293.3172,619607.0625,619607.0625,1.0],["1990-07-10",611763.9351,635293.3172,611763.9351,619607.0625,0.0],["1990-07-11",619607.0625,619607.0625,619607.0625,619607.0625,0.0],["1990-07-12",635293.3172,635293.3172,619607.0625,619607.0625,0.0],["1990-07-13",635293.372,643136.5,619607.1159,643136.5,0.0],["1990-07-16",627449.875,627449.875,627449.875,627449.875,0.0],["1990-07-17",627450.3086,635293.4375,627450.3086,635293.4375,0.0],["1990-07-18",627449.875,627449.875,627449.875,627449.875,0.0],["1990-07-19",627450.3086,635293.4375,627450.3086,635293.4375,0.0],["1990-07-20",627449.875,635292.9984,627449.875,627449.875,0.0],["1990-07-23",635293.5195,635293.5195,603921.0,603921.0,0.0],["1990-07-24",588234.6755,611764.0625,588234.6755,611764.0625,0.0],["1990-07-25",588234.6755,611764.0625,588234.6755,611764.0625,0.0],["1990-07-26",588234.25,588234.25,588234.25,588234.25,0.0],["1990-07-27",611763.62,611763.62,588234.25,588234.25,0.0],["1990-07-30",603921.0683,603921.0683,580391.676,596077.9375,0.0],["1990-07-31",603921.1453,603921.1453,580391.75,580391.75,0.0],["1990-08-01",603921.1453,603921.1453,580391.75,580391.75,0.0],["1990-08-02",588234.8067,603921.0683,580391.676,596077.9375,0.0],["1990-08-03",596077.8701,603921.0,588234.7403,603921.0,0.0],["1990-08-06",603921.0,603921.0,580391.6104,603921.0,0.0],["1990-08-07",572548.25,572548.25,572548.25,572548.25,0.0],["1990-08-08",580391.75,580391.75,580391.75,580391.75,0.0],["1990-08-09",580391.75,596078.0135,580391.75,580391.75,0.0],["1990-08-10",580391.75,580391.75,580391.75,580391.75,0.0],["1990-08-13",580391.75,580391.75,580391.75,580391.75,0.0],["1990-08-14",580391.75,580391.75,580391.75,580391.75,0.0],["1990-08-15",580391.75,580391.75,580391.75,580391.75,0.0],["1990-08-16",580391.75,580391.75,580391.75,580391.75,0.0],["1990-08-17",572548.0569,572548.0569,525489.3125,525489.3125,0.0],["1990-08-20",541175.6875,549018.8134,541175.6875,541175.6875,0.0],["1990-08-21",549018.8116,556861.9375,541175.6857,556861.9375,0.0],["1990-08-22",321568.25,345097.6341,313725.122,321568.25,0.0],["1990-08-23",321568.0609,345097.4313,305881.8141,313724.9375,0.0],["1990-08-24",298039.0068,313725.2703,282352.7432,290195.875,0.0],["1990-08-27",298038.8631,329411.375,290195.7351,329411.375,0.0],["1990-08-28",305882.0312,305882.0312,305882.0312,305882.0312,0.0],["1990-08-29",305882.0312,329411.4183,305882.0312,305882.0312,0.0],["1990-08-30",305881.9939,329411.378,305881.9939,321568.25,0.0],["1990-08-31",321568.3336,337254.5938,321568.3336,337254.5938,0.0],["1990-09-04",313724.9375,313724.9375,313724.9375,313724.9375,0.0],["1990-09-05",313724.9375,313724.9375,313724.9375,313724.9375,0.0],["1990-09-06",313724.9375,313724.9375,313724.9375,313724.9375,0.0],["1990-09-07",345097.8125,345097.8125,345097.8125,345097.8125,0.0],["1990-09-10",321568.25,321568.25,321568.25,321568.25,0.0],["1990-09-11",321568.25,337254.5061,321568.25,321568.25,0.0],["1990-09-12",321568.247,337254.503,321568.247,329411.375,0.0],["1990-09-13",329411.375,329411.375,329411.375,329411.375,0.0],["1990-09-14",329411.375,329411.375,329411.375,329411.375,0.0],["1990-09-17",341153.3803,341153.3803,325285.7812,325285.7812,0.0],["1990-09-18",325285.6398,333219.4359,317351.8438,317351.8438,0.0],["1990-09-19",317351.8438,317351.8438,317351.8438,317351.8438,0.0],["1990-09-20",317351.8438,317351.8438,317351.8438,317351.8438,0.0],["1990-09-21",325285.7812,325285.7812,325285.7812,325285.7812,0.0],["1990-09-24",317351.8438,317351.8438,317351.8438,317351.8438,0.0],["1990-09-25",317351.8438,325285.6398,317351.8438,317351.8438,0.0],["1990-09-26",317351.8438,317351.8438,317351.8438,317351.8438,0.0],["1990-09-27",317351.8438,317351.8438,317351.8438,317351.8438,0.0],["1990-09-28",317351.8438,333219.4359,317351.8438,317351.8438,0.0],["1990-10-01",341153.4375,341153.4375,341153.4375,341153.4375,0.0],["1990-10-02",325285.9159,333219.7188,325285.9159,333219.7188,0.0],["1990-10-03",333219.7188,333219.7188,325285.9159,333219.7188,0.0],["1990-10-04",333219.6366,341153.4375,325285.8358,341153.4375,0.0],["1990-10-05",341153.4375,341153.4375,341153.4375,341153.4375,0.0],["1990-10-08",333219.6366,341153.4375,333219.6366,341153.4375,0.0],["1990-10-09",341153.4375,341153.4375,341153.4375,341153.4375,0.0],["1990-10-10",341153.4375,341153.4375,341153.4375,341153.4375,0.0],["1990-10-11",325285.7812,325285.7812,325285.7812,325285.7812,0.0],["1990-10-12",341153.3803,341153.3803,325285.7812,325285.7812,0.0],["1990-10-15",325285.7812,325285.7812,325285.7812,325285.7812,0.0],["1990-10-16",333219.5808,341153.3803,325285.7812,325285.7812,0.0],["1990-10-17",333219.7188,333219.7188,333219.7188,333219.7188,0.0],["1990-10-18",325285.7812,325285.7812,325285.7812,325285.7812,0.0],["1990-10-19",341153.5216,341153.5216,333219.7188,333219.7188,0.0],["1990-10-22",341153.4375,341153.4375,341153.4375,341153.4375,0.0],["1990-10-23",333219.7188,333219.7188,333219.7188,333219.7188,0.0],["1990-10-24",341153.5216,341153.5216,333219.7188,333219.7188,0.0],["1990-10-25",325285.7812,325285.7812,325285.7812,325285.7812,0.0],["1990-10-26",341153.4375,341153.4375,341153.4375,341153.4375,0.0],["1990-10-29",325285.7812,333219.5808,325285.7812,325285.7812,0.0],["1990-10-30",325285.7812,325285.7812,325285.7812,325285.7812,0.0],["1990-10-31",325285.7812,325285.7812,325285.7812,325285.7812,0.0],["1990-11-01",317351.8438,325285.6398,317351.8438,317351.8438,0.0],["1990-11-02",325285.9922,349087.4062,325285.9922,349087.4062,0.0],["1990-11-05",349087.4062,349087.4062,349087.4062,349087.4062,0.0],["1990-11-06",325285.7812,325285.7812,325285.7812,325285.7812,0.0],["1990-11-07",325285.8358,341153.4375,325285.8358,341153.4375,0.0],["1990-11-08",333219.6366,341153.4375,333219.6366,341153.4375,0.0],["1990-11-09",325285.7812,325285.7812,325285.7812,325285.7812,0.0],["1990-11-12",325285.7812,349087.1799,325285.7812,325285.7812,0.0],["1990-11-13",333219.6366,341153.4375,333219.6366,341153.4375,0.0],["1990-11-14",325285.7812,325285.7812,325285.7812,325285.7812,0.0],["1990-11-15",325285.7812,325285.7812,325285.7812,325285.7812,0.0],["1990-11-16",333219.6366,349087.2384,333219.6366,341153.4375,0.0],["1990-11-19",341153.5216,349087.3244,333219.7188,333219.7188,0.0],["1990-11-20",333219.7188,357021.1272,333219.7188,333219.7188,0.0],["1990-11-21",333219.7188,333219.7188,333219.7188,333219.7188,0.0],["1990-11-23",333219.7188,333219.7188,333219.7188,333219.7188,0.0],["1990-11-26",333219.7188,333219.7188,333219.7188,333219.7188,0.0],["1990-11-27",333219.7969,357021.2109,333219.7969,349087.4062,0.0],["1990-11-28",357020.9688,357020.9688,357020.9688,357020.9688,0.0],["1990-11-29",341153.3533,364954.75,341153.3533,364954.75,0.0],["1990-11-30",349087.1941,372888.5938,349087.1941,372888.5938,0.0],["1990-12-03",372888.8203,372888.8203,349087.4062,349087.4062,0.0],["1990-12-04",349087.4062,349087.4062,349087.4062,349087.4062,0.0],["1990-12-05",349087.1522,364954.75,349087.1522,364954.75,0.0],["1990-12-06",357020.9473,380822.3438,357020.9473,380822.3438,0.0],["1990-12-07",357020.9688,357020.9688,357020.9688,357020.9688,0.0],["1990-12-10",357020.9511,380822.3478,357020.9511,364954.75,0.0],["1990-12-11",364954.7681,372888.5674,357020.9688,357020.9688,0.0],["1990-12-12",364954.7939,372888.5938,364954.7939,372888.5938,0.0],["1990-12-13",357020.9473,380822.3438,357020.9473,380822.3438,0.0],["1990-12-14",357020.9473,380822.3438,357020.9473,380822.3438,0.0],["1990-12-17",368641.2812,368641.2812,368641.2812,368641.2812,0.0],["1990-12-18",368641.125,384669.0,368641.125,384669.0,1.0],["1990-12-19",368641.3697,384669.2553,368641.3697,376655.3125,0.0],["1990-12-20",368641.1537,400696.9062,368641.1537,400696.9062,1.0],["1990-12-21",392682.9681,400696.9062,384669.03,400696.9062,0.0],["1990-12-24",392683.0938,392683.0938,392683.0938,392683.0938,0.0],["1990-12-26",416724.9158,416724.9158,392683.0938,392683.0938,0.0],["1990-12-27",400696.9062,416724.7825,400696.9062,400696.9062,0.0],["1990-12-28",392683.0938,416724.9158,392683.0938,392683.0938,0.0],["1990-12-31",392683.0847,416724.9062,392683.0847,416724.9062,0.0],["1991-01-02",416724.8456,416724.8456,392683.0276,408710.9062,0.0],["1991-01-03",384669.0,384669.0,384669.0,384669.0,0.0],["1991-01-04",408710.9751,408710.9751,384669.1531,392683.0938,0.0],["1991-01-07",384669.1531,392683.0938,384669.1531,392683.0938,0.0],["1991-01-08",376655.0625,384669.0,376655.0625,384669.0,0.0],["1991-01-09",384669.0,384669.0,384669.0,384669.0,0.0],["1991-01-10",384669.0,384669.0,384669.0,384669.0,0.0],["1991-01-11",376655.3125,376655.3125,376655.3125,376655.3125,0.0],["1991-01-14",376655.2124,392683.0938,376655.2124,392683.0938,0.0],["1991-01-15",376655.0625,384669.0,376655.0625,384669.0,0.0],["1991-01-16",384669.0,384669.0,384669.0,384669.0,0.0],["1991-01-17",400696.875,400696.875,384669.0,384669.0,0.0],["1991-01-18",384669.0,384669.0,384669.0,384669.0,0.0],["1991-01-21",384669.0,384669.0,384669.0,384669.0,0.0],["1991-01-22",376655.3125,400697.141,376655.3125,376655.3125,0.0],["1991-01-23",392683.0938,392683.0938,392683.0938,392683.0938,0.0],["1991-01-24",384669.1531,392683.0938,376655.2124,392683.0938,0.0],["1991-01-25",392682.9375,392682.9375,384669.0,384669.0,0.0],["1991-01-28",400697.0344,400697.0344,384669.1531,392683.0938,0.0],["1991-01-29",392683.0938,392683.0938,392683.0938,392683.0938,0.0],["1991-01-30",424738.7206,432752.6588,400696.9062,400696.9062,0.0],["1991-01-31",416724.9062,416724.9062,400697.0252,416724.9062,0.0],["1991-02-01",416724.8456,416724.8456,400696.9669,408710.9062,0.0],["1991-02-04",424738.8468,424738.8468,400697.0252,416724.9062,0.0],["1991-02-05",416724.9062,416724.9062,400697.0252,416724.9062,0.0],["1991-02-06",408710.9657,424738.8468,408710.9657,416724.9062,0.0],["1991-02-07",432752.7154,472822.4113,432752.7154,448780.5938,0.0],["1991-02-08",464808.5865,480836.4688,456794.6453,480836.4688,0.0],["1991-02-11",480836.4688,480836.4688,456794.6453,480836.4688,0.0],["1991-02-12",456794.679,472822.5625,456794.679,472822.5625,0.0],["1991-02-13",472822.2549,512891.9375,472822.2549,512891.9375,0.0],["1991-02-14",512892.0968,512892.0968,488850.2797,496864.2188,0.0],["1991-02-15",512892.0,536933.8125,496864.125,536933.8125,0.0],["1991-02-19",536933.7471,536933.7471,512891.9375,512891.9375,0.0],["1991-02-20",520905.9991,544947.8144,520905.9991,528919.9375,0.0],["1991-02-21",528919.875,552961.6875,528919.875,544947.75,0.0],["1991-02-22",528919.875,544947.75,528919.875,544947.75,0.0],["1991-02-25",544947.75,544947.75,528919.875,536933.8125,0.0],["1991-02-26",544947.8116,552961.75,520905.9964,552961.75,0.0],["1991-02-27",544947.6319,585017.3108,544947.6319,577003.375,0.0],["1991-02-28",593031.375,601045.3125,577003.5,601045.3125,0.0],["1991-03-01",585017.3108,601045.1823,577003.375,577003.375,0.0],["1991-03-04",601045.3125,601045.3125,577003.5,601045.3125,0.0],["1991-03-05",601045.3125,601045.3125,577003.5,601045.3125,0.0],["1991-03-06",601045.0658,617072.9342,585017.1974,609059.0,0.0],["1991-03-07",609059.3734,617073.3125,593031.4951,617073.3125,0.0],["1991-03-08",601045.0658,625086.8684,601045.0658,609059.0,0.0],["1991-03-11",617073.6194,633101.5056,609059.6763,625087.5625,0.0],["1991-03-12",625086.8684,625086.8684,609059.0,609059.0,0.0],["1991-03-13",625087.2454,649129.0625,625087.2454,649129.0625,0.0],["1991-03-14",649129.3918,649129.3918,625087.5625,625087.5625,0.0],["1991-03-15",625087.5625,625087.5625,617073.6194,625087.5625,0.0],["1991-03-18",629607.5017,629607.5017,581176.1554,597319.9375,0.0],["1991-03-19",581176.0479,589247.9375,581176.0479,589247.9375,0.0],["1991-03-20",565032.3438,581176.125,565032.3438,581176.125,0.0],["1991-03-21",597319.9062,597319.9062,581176.125,581176.125,0.0],["1991-03-22",581176.0479,589247.9375,581176.0479,589247.9375,0.0],["1991-03-25",581176.0479,605391.7166,581176.0479,589247.9375,0.0],["1991-03-26",597320.2917,629607.875,597320.2917,629607.875,0.0],["1991-03-27",613464.0032,653823.4771,613464.0032,637679.6875,0.0],["1991-03-28",629607.875,629607.875,629607.875,629607.875,0.0],["1991-04-01",629607.5162,645751.2987,621535.625,621535.625,0.0],["1991-04-02",621535.625,645751.2987,621535.625,621535.625,0.0],["1991-04-03",645751.5823,661895.3718,637679.6875,637679.6875,0.0],["1991-04-04",653823.4771,653823.4771,637679.6875,637679.6875,0.0],["1991-04-05",637679.6875,653823.4771,637679.6875,637679.6875,0.0],["1991-04-08",653822.968,742613.7415,645751.0795,710326.1875,0.0],["1991-04-09",702254.299,734541.853,702254.299,710326.1875,0.0],["1991-04-10",726470.25,726470.25,694182.6833,726470.25,0.0],["1991-04-11",726469.9645,726469.9645,702254.299,710326.1875,0.0],["1991-04-12",726470.3664,726470.3664,702254.6875,702254.6875,0.0],["1991-04-15",726470.3664,726470.3664,702254.6875,702254.6875,0.0],["1991-04-16",726470.3301,726470.3301,694182.7598,718398.4375,0.0],["1991-04-17",718398.4375,718398.4375,694182.7598,718398.4375,0.0],["1991-04-18",718398.076,718398.076,694182.4105,710326.1875,0.0],["1991-04-19",710326.5805,718398.4734,694182.7945,702254.6875,0.0],["1991-04-22",694182.4105,718398.076,694182.4105,710326.1875,0.0],["1991-04-23",694182.4105,718398.076,694182.4105,710326.1875,0.0],["1991-04-24",694182.4658,718398.1332,678038.6875,678038.6875,0.0],["1991-04-25",678039.1614,686111.0562,621535.8979,637679.6875,0.0],["1991-04-26",645751.2838,645751.2838,597319.9375,597319.9375,0.0],["1991-04-29",629607.5017,629607.5017,597319.9375,597319.9375,0.0],["1991-04-30",597319.9375,629607.5017,597319.9375,597319.9375,0.0],["1991-05-01",597320.0473,661895.1875,581176.2622,661895.1875,0.0],["1991-05-02",661894.9092,678038.6875,645751.131,678038.6875,0.0],["1991-05-03",678039.0086,710326.5805,678039.0086,702254.6875,0.0],["1991-05-06",702254.3895,702254.3895,686110.6105,694182.5,0.0],["1991-05-07",694182.8941,694182.8941,678039.1059,686111.0,0.0],["1991-05-08",669966.7984,678038.6875,669966.7984,678038.6875,0.0],["1991-05-09",669967.2118,686111.0,669967.2118,686111.0,0.0],["1991-05-10",694182.4658,694182.4658,678038.6875,678038.6875,0.0],["1991-05-13",702254.7882,702254.7882,686111.0,686111.0,0.0],["1991-05-14",686111.0,686111.0,686111.0,686111.0,0.0],["1991-05-15",678038.6875,678038.6875,678038.6875,678038.6875,0.0],["1991-05-16",678038.6335,726469.9645,678038.6335,710326.1875,0.0],["1991-05-17",718398.076,718398.076,710326.1875,710326.1875,0.0],["1991-05-20",710326.5805,726470.3664,702254.6875,702254.6875,0.0],["1991-05-21",726470.3664,726470.3664,702254.6875,702254.6875,0.0],["1991-05-22",694182.4658,694182.4658,678038.6875,678038.6875,0.0],["1991-05-23",678039.0086,702254.6875,678039.0086,702254.6875,0.0],["1991-05-24",678038.7209,694182.5,669966.8314,694182.5,0.0],["1991-05-28",678039.0086,702254.6875,678039.0086,702254.6875,0.0],["1991-05-29",686110.5766,686110.5766,678038.6875,678038.6875,0.0],["1991-05-30",686110.9016,702254.6875,686110.9016,702254.6875,0.0],["1991-05-31",710326.5543,758757.9103,686110.8764,742614.125,0.0],["1991-06-03",750685.925,750685.925,726470.25,726470.25,0.0],["1991-06-04",750685.63,750685.63,710326.1875,710326.1875,0.0],["1991-06-05",710326.5449,734542.2226,710326.5449,718398.4375,0.0],["1991-06-06",726469.9645,726469.9645,702254.299,710326.1875,0.0],["1991-06-07",702254.6875,702254.6875,702254.6875,702254.6875,0.0],["1991-06-10",702254.575,726470.25,702254.575,726470.25,0.0],["1991-06-11",702254.6875,702254.6875,702254.6875,702254.6875,0.0],["1991-06-12",702254.6875,710326.5805,702254.6875,702254.6875,0.0],["1991-06-13",710326.4667,726470.25,710326.4667,726470.25,0.0],["1991-06-14",702254.6875,726470.3664,702254.6875,702254.6875,0.0],["1991-06-17",702254.6875,726470.3664,702254.6875,702254.6875,0.0],["1991-06-18",702254.6875,718398.4734,694182.7945,702254.6875,0.0],["1991-06-19",702254.6875,710326.5805,702254.6875,702254.6875,0.0],["1991-06-20",718398.4734,718398.4734,702254.6875,702254.6875,0.0],["1991-06-21",726470.0923,726470.0923,702254.4226,710326.3125,0.0],["1991-06-24",710326.5449,726470.3301,702254.6524,718398.4375,0.0],["1991-06-25",702254.6875,726470.3664,702254.6875,702254.6875,0.0],["1991-06-26",702254.6524,726470.3301,702254.6524,718398.4375,0.0],["1991-06-27",710326.5449,718398.4375,702254.6524,718398.4375,0.0],["1991-06-28",718398.2024,718398.2024,710326.3125,710326.3125,0.0],["1991-07-01",702254.6524,718398.4375,702254.6524,718398.4375,0.0],["1991-07-02",702254.6875,726470.3664,702254.6875,702254.6875,0.0],["1991-07-03",710326.5805,718398.4734,702254.6875,702254.6875,0.0],["1991-07-05",726470.3664,726470.3664,702254.6875,702254.6875,0.0],["1991-07-08",726470.3664,726470.3664,702254.6875,702254.6875,0.0],["1991-07-09",702254.6875,726470.3664,702254.6875,702254.6875,0.0],["1991-07-10",702254.6875,702254.6875,702254.6875,702254.6875,0.0],["1991-07-11",702254.4226,726470.0923,702254.4226,710326.3125,0.0],["1991-07-12",718398.2513,782973.375,718398.2513,782973.375,0.0],["1991-07-15",791045.399,847548.6418,774901.6154,839476.75,0.0],["1991-07-16",839476.6095,871764.1714,823332.8286,847548.5,0.0],["1991-07-17",823333.0,855620.5686,823333.0,823333.0,0.0],["1991-07-18",855620.5686,855620.5686,823333.0,823333.0,0.0],["1991-07-19",823332.9663,855620.5337,823332.9663,839476.75,0.0],["1991-07-22",823333.0,855620.5686,823333.0,823333.0,0.0],["1991-07-23",823332.8438,831404.7344,782973.3906,807189.0625,0.0],["1991-07-24",774901.625,791045.4089,750685.9492,774901.625,0.0],["1991-07-25",774901.625,807189.1927,774901.625,774901.625,0.0],["1991-07-26",807189.1827,847548.6418,799117.2909,839476.75,0.0],["1991-07-29",855620.2836,871764.0625,823332.7257,871764.0625,0.0],["1991-07-30",871764.8932,887908.6875,847549.2017,887908.6875,0.0],["1991-07-31",887907.9848,887907.9848,863692.3125,863692.3125,0.0],["1991-08-01",879836.094,879836.094,863692.3125,863692.3125,0.0],["1991-08-02",879836.2451,895980.0294,823333.0,823333.0,0.0],["1991-08-05",799117.3008,831404.8685,742614.0573,774901.625,0.0],["1991-08-06",774901.5,807189.0625,774901.5,807189.0625,0.0],["1991-08-07",823333.1365,823333.1365,791045.5625,791045.5625,0.0],["1991-08-08",774901.625,774901.625,774901.625,774901.625,0.0],["1991-08-09",791045.5625,791045.5625,791045.5625,791045.5625,0.0],["1991-08-12",774901.8511,791045.6396,758758.0625,758758.0625,0.0],["1991-08-13",742613.8722,774901.4318,710326.3125,710326.3125,0.0],["1991-08-14",710326.6141,758757.9742,710326.6141,742614.1875,0.0],["1991-08-15",742614.2692,758758.0577,734542.375,734542.375,0.0],["1991-08-16",742614.0972,750685.9896,710326.5278,726470.3125,0.0],["1991-08-19",694182.7598,718398.4375,661895.1896,718398.4375,0.0],["1991-08-20",710326.3095,710326.3095,678038.75,678038.75,0.0],["1991-08-21",694182.5298,694182.5298,678038.75,678038.75,0.0],["1991-08-22",678039.3173,694183.1106,629607.9375,629607.9375,0.0],["1991-08-23",629607.148,661894.6941,613463.375,613463.375,0.0],["1991-08-26",629607.7184,669967.1875,613463.9307,669967.1875,0.0],["1991-08-27",694182.5625,694182.5625,694182.5625,694182.5625,0.0],["1991-08-28",694182.5625,710326.343,694182.5625,694182.5625,0.0],["1991-08-29",718398.4375,718398.4375,718398.4375,718398.4375,0.0],["1991-08-30",718398.4375,726470.3301,718398.4375,718398.4375,0.0],["1991-09-03",734542.2226,742614.1152,710326.5449,718398.4375,0.0],["1991-09-04",742613.8722,742613.8722,710326.3125,710326.3125,0.0],["1991-09-05",678038.75,718398.1994,678038.75,678038.75,0.0],["1991-09-06",710326.5805,710326.5805,702254.6875,702254.6875,0.0],["1991-09-09",678038.782,694182.5625,678038.782,694182.5625,0.0],["1991-09-10",694182.5625,694182.5625,694182.5625,694182.5625,0.0],["1991-09-11",678038.75,678038.75,678038.75,678038.75,0.0],["1991-09-12",678038.75,694182.5298,678038.75,678038.75,0.0],["1991-09-13",678038.75,678038.75,678038.75,678038.75,0.0],["1991-09-16",715779.9128,715779.9128,699512.1875,699512.1875,0.0],["1991-09-17",715779.9128,715779.9128,699512.1875,699512.1875,0.0],["1991-09-18",683244.4858,715779.9375,683244.4858,715779.9375,0.0],["1991-09-19",683244.4622,699512.1875,683244.4622,699512.1875,0.0],["1991-09-20",699512.0342,699512.0342,683244.3125,683244.3125,0.0],["1991-09-23",715779.9128,732047.6381,699512.1875,699512.1875,0.0],["1991-09-24",699512.2116,715779.9375,699512.2116,715779.9375,0.0],["1991-09-25",699512.3851,715780.1149,699512.3851,707646.25,0.0],["1991-09-26",683244.3125,699512.0342,683244.3125,683244.3125,0.0],["1991-09-27",683244.4622,699512.1875,683244.4622,699512.1875,0.0],["1991-09-30",691378.4306,740181.6139,683244.5667,732047.75,0.0],["1991-10-01",780850.8132,780850.8132,740181.5,740181.5,0.0],["1991-10-02",780851.0426,780851.0426,732047.8524,764583.3125,0.0],["1991-10-03",740181.4019,764582.9866,732047.5403,756449.125,0.0],["1991-10-04",748315.2634,756449.125,732047.5403,756449.125,0.0],["1991-10-07",732047.9552,748315.6875,732047.9552,748315.6875,0.0],["1991-10-08",732047.8524,764583.3125,732047.8524,764583.3125,0.0],["1991-10-09",732047.9552,764583.4198,732047.9552,748315.6875,0.0],["1991-10-10",764583.2096,780850.9375,740181.6178,780850.9375,0.0],["1991-10-11",748315.5824,797118.7726,748315.5824,764583.3125,0.0],["1991-10-14",764583.2908,813386.4796,764583.2908,797118.75,0.0],["1991-10-15",780851.0204,813386.4796,780851.0204,797118.75,0.0],["1991-10-16",805252.461,829654.0507,797118.5978,821520.1875,0.0],["1991-10-17",813386.2981,845921.75,813386.2981,845921.75,0.0],["1991-10-18",845921.9459,902859.0,829654.2162,902859.0,0.0],["1991-10-21",878457.3549,910992.8125,862189.6261,910992.8125,0.0],["1991-10-22",862189.6261,927260.5413,862189.6261,910992.8125,0.0],["1991-10-23",894725.5625,927261.0375,894725.5625,894725.5625,0.0],["1991-10-24",894725.0837,927260.5413,862189.6261,910992.8125,0.0],["1991-10-25",862189.2778,910992.4444,862189.2778,878457.0,0.0],["1991-10-28",862189.875,862189.875,862189.875,862189.875,0.0],["1991-10-29",894725.342,894725.342,862189.875,862189.875,0.0],["1991-10-30",829653.8883,837787.75,829653.8883,837787.75,0.0],["1991-10-31",862189.2778,878457.0,862189.2778,878457.0,0.0],["1991-11-01",845921.5556,878457.0,845921.5556,878457.0,0.0],["1991-11-04",845922.0085,959796.125,829654.2775,959796.125,0.0],["1991-11-05",943528.3941,992331.5869,943528.3941,959796.125,0.0],["1991-11-06",1008599.3566,1008599.3566,959796.1619,992331.625,0.0],["1991-11-07",992331.1512,1008598.875,976063.4274,1008598.875,0.0],["1991-11-08",1008598.875,1041134.3226,992331.1512,1008598.875,0.0],["1991-11-11",992331.225,1024866.675,976063.5,976063.5,0.0],["1991-11-12",1008599.1768,1024866.9055,976063.7195,1000465.3125,0.0],["1991-11-13",1024866.9055,1024866.9055,976063.7195,1000465.3125,0.0],["1991-11-14",976063.5,1024866.675,976063.5,976063.5,0.0],["1991-11-15",976063.8934,992331.625,976063.8934,992331.625,0.0],["1991-11-18",959796.125,992331.5869,943528.3941,959796.125,0.0],["1991-11-19",976063.8362,976063.8362,943528.375,943528.375,0.0],["1991-11-20",943528.375,959796.1056,943528.375,943528.375,0.0],["1991-11-21",959796.3045,959796.3045,943528.5705,951662.4375,0.0],["1991-11-22",943528.375,943528.375,943528.375,943528.375,0.0],["1991-11-25",927260.6875,943528.4189,927260.6875,927260.6875,0.0],["1991-11-26",959796.1502,959796.1502,927260.6875,927260.6875,0.0],["1991-11-27",959795.9033,959795.9033,927260.4489,935394.3125,0.0],["1991-11-29",951662.2595,959796.125,951662.2595,959796.125,0.0],["1991-12-02",910992.8125,910992.8125,910992.8125,910992.8125,0.0],["1991-12-03",927260.5413,927260.5413,910992.8125,910992.8125,0.0],["1991-12-04",910992.7217,935394.3125,910992.7217,935394.3125,0.0],["1991-12-05",910992.8125,910992.8125,910992.8125,910992.8125,0.0],["1991-12-06",927260.6444,943528.375,910992.9138,943528.375,0.0],["1991-12-09",919126.6769,943528.2701,910992.8125,910992.8125,0.0],["1991-12-10",943528.0885,943528.0885,910992.6372,919126.5,0.0],["1991-12-11",894725.5625,927261.0375,894725.5625,894725.5625,0.0],["1991-12-12",927260.5413,927260.5413,910992.8125,910992.8125,0.0],["1991-12-13",927260.6444,943528.375,894725.1832,943528.375,0.0],["1991-12-16",932404.9375,932404.9375,899688.9748,932404.9375,0.0],["1991-12-17",948762.9189,948762.9189,899688.9748,932404.9375,0.0],["1991-12-18",899689.0179,932404.9821,899689.0179,916047.0,0.0],["1991-12-19",899689.0179,916047.0,899689.0179,916047.0,0.0],["1991-12-20",899689.0271,916047.0094,866973.0625,866973.0625,0.0],["1991-12-23",866973.0625,899689.0271,866973.0625,866973.0625,0.0],["1991-12-24",842435.864,842435.864,834256.875,834256.875,0.0],["1991-12-26",883331.0448,883331.0448,850615.0802,866973.0625,0.0],["1991-12-27",850614.6759,883330.625,850614.6759,883330.625,0.0],["1991-12-30",899688.6124,899688.6124,850614.6881,891509.625,0.0],["1991-12-31",883330.9934,932404.9375,883330.9934,932404.9375,0.0],["1992-01-02",883330.625,883330.625,883330.625,883330.625,0.0],["1992-01-03",883330.7674,965120.6533,883330.7674,940583.6875,0.0],["1992-01-06",965120.751,1014194.6875,948762.7722,1014194.6875,0.0],["1992-01-07",965121.0328,997837.0,965121.0328,997837.0,0.0],["1992-01-08",989657.7925,989657.7925,965120.8225,973299.8125,0.0],["1992-01-09",981478.7298,1014194.6875,981478.7298,1014194.6875,0.0],["1992-01-10",965120.6479,1014194.5792,965120.6479,981478.625,0.0],["1992-01-13",1014194.9836,1014194.9836,965121.0328,997837.0,0.0],["1992-01-14",965120.6649,997836.6196,948762.6875,948762.6875,0.0],["1992-01-15",948762.6875,965120.6649,948762.6875,948762.6875,0.0],["1992-01-16",948763.0492,997837.0,948763.0492,997837.0,0.0],["1992-01-17",948762.8424,973299.8125,948762.8424,973299.8125,0.0],["1992-01-20",948762.7722,1046910.6452,948762.7722,1014194.6875,0.0],["1992-01-21",1063269.0,1104163.9615,1046911.0154,1063269.0,0.0],["1992-01-22",1104162.8591,1145057.7799,1079625.9067,1095983.875,0.0],["1992-01-23",1136879.8668,1145058.8587,1112342.8913,1128700.875,0.0],["1992-01-24",1145058.4201,1177774.375,1128700.4427,1177774.375,0.0],["1992-01-27",1177774.375,1177774.375,1128700.4427,1177774.375,0.0],["1992-01-28",1145058.25,1177774.2,1128700.275,1145058.25,0.0],["1992-01-29",1145058.9231,1145058.9231,1063269.0,1063269.0,0.0],["1992-01-30",1063267.9845,1079625.9535,1030552.0465,1055089.0,0.0],["1992-01-31",1030552.2102,1112342.0682,1030552.2102,1079626.125,0.0],["1992-02-03",1112342.25,1112342.25,1112342.25,1112342.25,0.0],["1992-02-04",1112342.25,1112342.25,1112342.25,1112342.25,0.0],["1992-02-05",1063269.0,1063269.0,1063269.0,1063269.0,0.0],["1992-02-06",1112342.9538,1112342.9538,1063269.0,1063269.0,0.0],["1992-02-07",1046910.5333,1079626.4875,981478.625,981478.625,0.0],["1992-02-10",1030552.9756,1030552.9756,981479.0244,1006016.0,0.0],["1992-02-11",981478.5119,1030552.4375,981478.5119,1030552.4375,0.0],["1992-02-12",981478.6653,1014194.6208,932404.732,965120.6875,0.0],["1992-02-13",981478.625,981478.625,948762.6708,981478.625,0.0],["1992-02-14",948762.6875,948762.6875,948762.6875,948762.6875,0.0],["1992-02-18",948762.9643,981478.9286,916047.0,916047.0,0.0],["1992-02-19",899689.4375,932405.417,899689.4375,899689.4375,0.0],["1992-02-20",899688.7554,948762.6875,899688.7554,948762.6875,0.0],["1992-02-21",916046.9561,932404.9375,916046.9561,932404.9375,0.0],["1992-02-24",916047.4273,932405.417,899689.4375,899689.4375,0.0],["1992-02-25",932405.417,932405.417,899689.4375,899689.4375,0.0],["1992-02-26",899689.0179,932404.9821,899689.0179,916047.0,0.0],["1992-02-27",899688.5995,948762.5231,883330.625,883330.625,0.0],["1992-02-28",866972.8006,948762.6875,866972.8006,948762.6875,0.0],["1992-03-02",965120.751,1014194.6875,948762.7722,1014194.6875,0.0],["1992-03-03",1014194.7626,1014194.7626,965120.8225,973299.8125,0.0],["1992-03-04",981479.0164,1014194.9836,965121.0328,997837.0,0.0],["1992-03-05",981478.625,997836.6021,981478.625,981478.625,0.0],["1992-03-06",981479.0164,1014194.9836,981479.0164,997837.0,0.0],["1992-03-09",965120.6875,965120.6875,965120.6875,965120.6875,0.0],["1992-03-10",965120.6875,1014194.6208,965120.6875,965120.6875,0.0],["1992-03-11",965120.6875,997836.643,965120.6875,965120.6875,0.0],["1992-03-12",948762.6875,948762.6875,948762.6875,948762.6875,0.0],["1992-03-13",997837.0,997837.0,997837.0,997837.0,0.0],["1992-03-16",953766.375,953766.375,953766.375,953766.375,0.0],["1992-03-17",953765.7146,1003098.424,953765.7146,986654.1875,0.0],["1992-03-18",994876.877,1003099.0,986654.7541,1003099.0,0.0],["1992-03-19",953766.2563,1003098.9937,953766.2563,978432.625,0.0],["1992-03-20",953766.1928,970210.4375,953766.1928,970210.4375,0.0],["1992-03-23",953766.375,953766.375,953766.375,953766.375,0.0],["1992-03-24",953766.1928,978432.5599,953766.1928,970210.4375,0.0],["1992-03-25",953766.375,953766.375,953766.375,953766.375,0.0],["1992-03-26",953766.1928,1003098.9269,953766.1928,970210.4375,0.0],["1992-03-27",953766.375,953766.375,953766.375,953766.375,0.0],["1992-03-30",953766.2563,978432.625,953766.2563,978432.625,0.0],["1992-03-31",986654.7541,1003099.0,986654.7541,1003099.0,0.0],["1992-04-01",953766.2563,978432.625,953766.2563,978432.625,0.0],["1992-04-02",986654.7479,1003098.9937,953766.2563,978432.625,0.0],["1992-04-03",953766.375,970210.6228,904433.6315,953766.375,0.0],["1992-04-06",937322.4408,937322.4408,887989.6808,920878.1875,0.0],["1992-04-07",887989.4311,920877.9286,805768.1875,805768.1875,0.0],["1992-04-08",789323.8085,805768.0545,772879.5625,772879.5625,0.0],["1992-04-09",797545.7169,855100.5625,797545.7169,855100.5625,0.0],["1992-04-10",871544.6979,887988.9375,871544.6979,887988.9375,0.0],["1992-04-13",838656.5696,904433.5554,838656.5696,871545.0625,0.0],["1992-04-14",887988.9953,896211.1157,871544.7547,879766.875,0.0],["1992-04-15",879767.1857,879767.1857,871545.0625,871545.0625,0.0],["1992-04-16",863322.75,863322.75,863322.75,863322.75,0.0],["1992-04-20",855100.5625,855100.5625,855100.5625,855100.5625,0.0],["1992-04-21",855100.5625,855100.5625,855100.5625,855100.5625,0.0],["1992-04-22",904433.5625,904433.5625,904433.5625,904433.5625,0.0],["1992-04-23",904433.5625,904433.5625,904433.5625,904433.5625,0.0],["1992-04-24",871545.0625,871545.0625,871545.0625,871545.0625,0.0],["1992-04-27",871544.7304,871544.7304,838656.25,838656.25,0.0],["1992-04-28",805768.1875,805768.1875,805768.1875,805768.1875,0.0],["1992-04-29",805767.76,855100.48,805767.76,822212.0,0.0],["1992-04-30",846878.6695,855100.7926,739991.0705,772879.5625,0.0],["1992-05-01",781101.8144,822212.4362,772879.6901,805768.1875,0.0],["1992-05-04",822212.3231,871545.0625,822212.3231,871545.0625,0.0],["1992-05-05",855100.4583,887988.9375,855100.4583,887988.9375,0.0],["1992-05-06",887989.0457,887989.0457,855100.5625,855100.5625,0.0],["1992-05-07",887989.0457,887989.0457,855100.5625,855100.5625,0.0],["1992-05-08",887988.9375,887988.9375,879766.8177,887988.9375,0.0],["1992-05-11",887989.0457,887989.0457,855100.5625,855100.5625,0.0],["1992-05-12",855100.5625,887989.0457,855100.5625,855100.5625,0.0],["1992-05-13",887988.9375,887988.9375,887988.9375,887988.9375,0.0],["1992-05-14",855100.5625,855100.5625,855100.5625,855100.5625,0.0],["1992-05-15",871545.25,887989.5,789324.0,789324.0,0.0],["1992-05-18",822212.0,822212.0,772879.28,822212.0,0.0],["1992-05-19",822212.0,822212.0,822212.0,822212.0,0.0],["1992-05-20",772879.6901,805768.1875,756435.4413,805768.1875,0.0],["1992-05-21",739991.25,789324.0,739991.25,789324.0,0.0],["1992-05-22",739990.9375,789323.6667,723546.6944,739990.9375,0.0],["1992-05-26",772879.6223,772879.6223,707102.6332,756435.375,0.0],["1992-05-27",739990.9375,756435.1806,723546.6944,739990.9375,0.0],["1992-05-28",731768.9475,772879.5625,731768.9475,772879.5625,0.0],["1992-05-29",772879.75,838656.75,772879.75,789324.0,0.0],["1992-06-01",789324.0,789324.0,789324.0,789324.0,0.0],["1992-06-02",838656.25,838656.25,838656.25,838656.25,0.0],["1992-06-03",789323.5294,838656.25,789323.5294,838656.25,0.0],["1992-06-04",805767.7696,838656.25,772879.2892,838656.25,0.0],["1992-06-05",805767.7696,838656.25,805767.7696,838656.25,0.0],["1992-06-08",772879.5625,772879.5625,772879.5625,772879.5625,0.0],["1992-06-09",822212.3005,822212.3005,756435.3165,772879.5625,0.0],["1992-06-10",756435.375,756435.375,739991.1277,756435.375,0.0],["1992-06-11",723546.8804,756435.375,682436.2622,756435.375,0.0],["1992-06-12",707102.5785,772879.5625,707102.5785,772879.5625,0.0],["1992-06-15",778845.0781,795416.25,745702.7344,795416.25,0.0],["1992-06-16",778845.25,795416.4255,762274.0745,778845.25,0.0],["1992-06-17",762273.882,778845.0534,729131.5393,737417.125,0.0],["1992-06-18",712560.303,762273.8125,712560.303,762273.8125,0.0],["1992-06-19",762273.8125,762273.8125,762273.8125,762273.8125,0.0],["1992-06-22",762273.8125,762273.8125,712560.303,762273.8125,0.0],["1992-06-23",762273.8125,762273.8125,762273.8125,762273.8125,0.0],["1992-06-24",762273.8125,762273.8125,762273.8125,762273.8125,0.0],["1992-06-25",762273.8125,762273.8125,762273.8125,762273.8125,0.0],["1992-06-26",745702.7107,745702.7107,737417.125,737417.125,0.0],["1992-06-29",745702.8125,762273.9861,729131.6389,745702.8125,0.0],["1992-06-30",778845.25,778845.25,745702.8989,778845.25,0.0],["1992-07-01",778845.25,778845.25,778845.25,778845.25,0.0],["1992-07-02",762273.8125,762273.8125,729131.4728,762273.8125,0.0],["1992-07-06",762274.3636,762274.3636,729132.0,729132.0,0.0],["1992-07-07",745702.8125,745702.8125,745702.8125,745702.8125,0.0],["1992-07-08",778845.25,778845.25,729131.7234,778845.25,0.0],["1992-07-09",778844.9823,778844.9823,745702.6427,762273.8125,0.0],["1992-07-10",778845.0781,795416.25,770559.4922,795416.25,0.0],["1992-07-13",795416.25,795416.25,795416.25,795416.25,0.0],["1992-07-14",795416.4255,795416.4255,778845.25,778845.25,0.0],["1992-07-15",795416.4255,795416.4255,762274.0745,778845.25,0.0],["1992-07-16",762273.8125,762273.8125,762273.8125,762273.8125,0.0],["1992-07-17",762273.8125,762273.8125,762273.8125,762273.8125,0.0],["1992-07-20",762274.0745,778845.25,762274.0745,778845.25,0.0],["1992-07-21",745702.8125,778845.1597,745702.8125,745702.8125,0.0],["1992-07-22",778845.1597,778845.1597,745702.8125,745702.8125,0.0],["1992-07-23",762273.9615,762273.9615,753988.375,753988.375,0.0],["1992-07-24",753988.3993,753988.3993,745702.8125,745702.8125,0.0],["1992-07-27",753988.3993,762273.9861,745702.8125,745702.8125,0.0],["1992-07-28",745702.8409,820273.125,729131.6667,820273.125,0.0],["1992-07-29",795416.2653,845129.7819,795416.2653,811987.4375,0.0],["1992-07-30",828558.2721,845129.4375,828558.2721,845129.4375,0.0],["1992-07-31",811987.2687,845129.6062,811987.2687,828558.4375,0.0],["1992-08-03",845129.6062,845129.6062,828558.4375,828558.4375,0.0],["1992-08-04",828558.5938,828558.5938,795416.25,795416.25,0.0],["1992-08-05",795416.25,795416.25,795416.25,795416.25,0.0],["1992-08-06",811987.1066,845129.4375,811987.1066,845129.4375,0.0],["1992-08-07",845129.7656,894843.2812,828558.5938,861700.9375,0.0],["1992-08-10",853415.2453,878272.0,828558.4906,878272.0,0.0],["1992-08-11",828558.4375,828558.4375,828558.4375,828558.4375,0.0],["1992-08-12",828558.4906,878272.0,828558.4906,878272.0,0.0],["1992-08-13",828558.4906,878272.0,828558.4906,878272.0,0.0],["1992-08-14",861700.775,861700.775,828558.4375,828558.4375,0.0],["1992-08-17",878272.0,878272.0,845129.6604,878272.0,0.0],["1992-08-18",845129.6604,878272.0,845129.6604,878272.0,0.0],["1992-08-19",828558.4375,861700.775,828558.4375,828558.4375,0.0],["1992-08-20",828558.2738,869986.1875,828558.2738,869986.1875,0.0],["1992-08-21",828558.5938,861700.9375,828558.5938,861700.9375,0.0],["1992-08-24",828558.5938,861700.9375,828558.5938,861700.9375,0.0],["1992-08-25",828558.2721,845129.4375,828558.2721,845129.4375,0.0],["1992-08-26",861700.9375,861700.9375,861700.9375,861700.9375,0.0],["1992-08-27",853415.0202,853415.0202,845129.4375,845129.4375,0.0],["1992-08-28",845129.4375,845129.4375,845129.4375,845129.4375,0.0],["1992-08-31",811987.1066,845129.4375,811987.1066,845129.4375,0.0],["1992-09-01",828558.4375,828558.4375,828558.4375,828558.4375,0.0],["1992-09-02",820272.8531,828558.4375,820272.8531,828558.4375,0.0],["1992-09-03",845129.7888,853415.375,828558.6165,853415.375,0.0],["1992-09-04",861700.775,861700.775,828558.4375,828558.4375,0.0],["1992-09-08",828558.5938,861700.9375,828558.5938,861700.9375,0.0],["1992-09-09",861700.8302,894843.1698,861700.8302,878272.0,0.0],["1992-09-10",861700.6048,878271.7702,861700.6048,869986.1875,0.0],["1992-09-11",861700.6048,878271.7702,861700.6048,869986.1875,0.0],["1992-09-14",894843.0,894843.0,845129.5,894843.0,0.0],["1992-09-15",894843.0,894843.0,894843.0,894843.0,0.0],["1992-09-16",861700.8302,878272.0,853415.2453,878272.0,0.0],["1992-09-17",850909.5,850909.5,850909.5,850909.5,0.0],["1992-09-18",850909.1458,900962.625,850909.1458,900962.625,0.0],["1992-09-21",867593.6389,900962.625,867593.6389,900962.625,0.0],["1992-09-22",884278.5,884278.5,884278.5,884278.5,0.0],["1992-09-23",884278.1319,917647.1181,884278.1319,900962.625,0.0],["1992-09-24",934332.0,934332.0,884278.5,884278.5,0.0],["1992-09-25",884278.1319,900962.625,884278.1319,900962.625,0.0],["1992-09-28",900962.625,900962.625,900962.625,900962.625,0.0],["1992-09-29",884278.1319,917647.1181,884278.1319,900962.625,0.0],["1992-09-30",884278.6162,951016.625,884278.6162,951016.625,0.0],["1992-10-01",951016.625,951016.625,951016.625,951016.625,0.0],["1992-10-02",884278.5,884278.5,884278.5,884278.5,0.0],["1992-10-05",884278.5619,892620.8125,884278.5619,892620.8125,0.0],["1992-10-06",934332.0654,934332.0654,892620.8125,892620.8125,0.0],["1992-10-07",884278.5,884278.5,884278.5,884278.5,0.0],["1992-10-08",934332.6875,934332.6875,934332.6875,934332.6875,0.0],["1992-10-09",884278.5,884278.5,884278.5,884278.5,0.0],["1992-10-12",917647.4375,917647.4375,900962.9386,917647.4375,0.0],["1992-10-13",892620.6892,917647.4375,892620.6892,917647.4375,0.0],["1992-10-14",909305.25,909305.25,884278.5,884278.5,0.0],["1992-10-15",934331.6111,934331.6111,867593.6389,900962.625,0.0],["1992-10-16",900962.625,900962.625,900962.625,900962.625,0.0],["1992-10-19",934332.6875,934332.6875,884279.1507,934332.6875,0.0],["1992-10-20",884278.5,884278.5,884278.5,884278.5,0.0],["1992-10-21",934331.6111,934331.6111,900962.625,900962.625,0.0],["1992-10-22",900962.625,934331.6111,900962.625,900962.625,0.0],["1992-10-23",884278.5,892620.75,884278.5,884278.5,0.0],["1992-10-26",884278.5,884278.5,884278.5,884278.5,0.0],["1992-10-27",884278.1319,900962.625,884278.1319,900962.625,0.0],["1992-10-28",884278.4398,917647.4375,884278.4398,917647.4375,0.0],["1992-10-29",917648.1752,967701.7121,900963.6629,934332.6875,0.0],["1992-10-30",951017.1998,967701.7121,900963.6629,934332.6875,0.0],["1992-11-02",967701.0625,967701.0625,917647.5593,967701.0625,0.0],["1992-11-03",917647.5,942674.25,917647.5,942674.25,0.0],["1992-11-04",917648.1752,967701.7121,917648.1752,934332.6875,0.0],["1992-11-05",967701.7121,967701.7121,917648.1752,934332.6875,0.0],["1992-11-06",934332.6875,934332.6875,934332.6875,934332.6875,0.0],["1992-11-09",967701.0625,967701.0625,967701.0625,967701.0625,0.0],["1992-11-10",934331.6111,934331.6111,884278.1319,900962.625,0.0],["1992-11-11",917647.7523,917647.7523,892620.9954,909305.5,0.0],["1992-11-12",934332.6875,934332.6875,900963.6629,934332.6875,0.0],["1992-11-13",951016.625,951016.625,917647.6206,951016.625,0.0],["1992-11-16",934331.9364,934331.9364,900962.9386,917647.4375,0.0],["1992-11-17",900962.9386,934331.9364,900962.9386,917647.4375,0.0],["1992-11-18",900962.625,934331.6111,900962.625,900962.625,0.0],["1992-11-19",917648.1752,934332.6875,917648.1752,934332.6875,0.0],["1992-11-20",934332.6875,934332.6875,934332.6875,934332.6875,0.0],["1992-11-23",934332.6875,934332.6875,900963.6629,934332.6875,0.0],["1992-11-24",900963.1184,951016.625,900963.1184,951016.625,0.0],["1992-11-25",917647.3281,1026096.5578,917647.3281,1001069.8125,0.0],["1992-11-27",1026097.0625,1034439.315,1017754.81,1026097.0625,0.0],["1992-11-30",1034438.7459,1051123.2418,1017754.25,1017754.25,0.0],["1992-12-01",1017754.621,1067808.127,1017754.621,1051123.625,0.0],["1992-12-02",1017754.805,1067808.32,1017754.805,1042781.5625,0.0],["1992-12-03",1017754.3094,1042781.0547,1001069.8125,1001069.8125,0.0],["1992-12-04",1001069.7521,1042780.9917,992727.5041,1009412.0,0.0],["1992-12-07",1034439.315,1034439.315,1017754.81,1026097.0625,0.0],["1992-12-08",1034439.0,1067808.0,1017754.5,1067808.0,0.0],["1992-12-09",1034439.0,1067808.0,1034439.0,1067808.0,0.0],["1992-12-10",1051123.1365,1084492.125,1051123.1365,1084492.125,0.0],["1992-12-11",1051123.625,1051123.625,1051123.625,1051123.625,0.0],["1992-12-14",1076150.25,1084492.5,1051123.5,1067808.0,0.0],["1992-12-15",1057069.8519,1090627.625,1057069.8519,1090627.625,0.0],["1992-12-16",1090627.1899,1090627.1899,1057069.4302,1082237.75,0.0],["1992-12-17",1057069.8519,1090627.625,1057069.8519,1090627.625,0.0],["1992-12-18",1090627.6488,1090627.6488,1057069.875,1057069.875,0.0],["1992-12-21",1057069.875,1090627.6488,1057069.875,1057069.875,0.0],["1992-12-22",1090627.625,1090627.625,1057069.8519,1090627.625,0.0],["1992-12-23",1040290.75,1057069.6331,1015122.4254,1040290.75,0.0],["1992-12-24",1040290.75,1040290.75,1040290.75,1040290.75,0.0],["1992-12-28",1015122.1875,1015122.1875,1015122.1875,1015122.1875,0.0],["1992-12-29",1015122.6577,1057069.875,1015122.6577,1057069.875,0.0],["1992-12-30",1057069.6331,1057069.6331,1031901.3085,1040290.75,0.0],["1992-12-31",1015122.0605,1057069.253,1015122.0605,1031900.9375,0.0],["1993-01-04",1057069.6831,1073848.5669,1040290.7992,1065459.125,0.0],["1993-01-05",1040290.75,1073848.5161,1023511.8669,1040290.75,0.0],["1993-01-06",1057069.3853,1073848.2645,1006732.7479,1015122.1875,1.0],["1993-01-07",1040290.75,1073848.5161,1040290.75,1040290.75,0.0],["1993-01-08",1040290.4848,1107406.0,1040290.4848,1107406.0,0.0],["1993-01-11",1140963.7656,1140963.7656,1073848.25,1073848.25,0.0],["1993-01-12",1057069.875,1057069.875,1057069.875,1057069.875,0.0],["1993-01-13",1057069.875,1057069.875,1057069.875,1057069.875,0.0],["1993-01-14",1057069.3636,1107406.0,1057069.3636,1107406.0,0.0],["1993-01-15",1048680.4315,1090627.6488,1048680.4315,1057069.875,0.0],["1993-01-18",1090627.6488,1090627.6488,1057069.875,1057069.875,0.0],["1993-01-19",1057069.4302,1090627.1899,1057069.4302,1082237.75,0.0],["1993-01-20",1073848.25,1090627.1289,1073848.25,1073848.25,0.0],["1993-01-21",1090627.1212,1107406.0,1082237.6818,1107406.0,0.0],["1993-01-22",1115795.1875,1124184.625,1099016.3125,1124184.625,0.0],["1993-01-25",1107406.3566,1140964.125,1107406.3566,1140964.125,0.0],["1993-01-26",1107406.3393,1208079.6429,1107406.3393,1174521.875,0.0],["1993-01-27",1208079.625,1208079.625,1174521.8576,1208079.625,0.0],["1993-01-28",1174521.9326,1191300.8174,1174521.9326,1182911.375,0.0],["1993-01-29",1208079.2535,1208079.2535,1174521.4965,1191300.375,0.0],["1993-02-01",1166132.25,1191300.5719,1166132.25,1166132.25,0.0],["1993-02-02",1166132.4902,1208079.7021,1166132.4902,1182911.375,0.0],["1993-02-03",1182911.375,1182911.375,1166132.4902,1182911.375,0.0],["1993-02-04",1166132.4513,1166132.4513,1124185.2408,1140964.125,0.0],["1993-02-05",1124184.625,1157742.375,1124184.625,1124184.625,0.0],["1993-02-08",1090627.4724,1140964.125,1090627.4724,1140964.125,0.0],["1993-02-09",1099017.1009,1132574.875,1099017.1009,1132574.875,0.0],["1993-02-10",1140963.7576,1140963.7576,1107406.0,1107406.0,0.0],["1993-02-11",1107406.0078,1124184.8867,1073848.25,1073848.25,0.0],["1993-02-12",1057069.3711,1073848.25,1057069.3711,1073848.25,0.0],["1993-02-16",1057069.3711,1073848.25,1040290.4922,1073848.25,0.0],["1993-02-17",1073848.7385,1090627.625,1048680.4087,1090627.625,0.0],["1993-02-18",1073848.5161,1090627.3992,1040290.75,1040290.75,0.0],["1993-02-19",1048680.2411,1073848.5669,1048680.2411,1065459.125,0.0],["1993-02-22",1040290.4922,1073848.25,1040290.4922,1073848.25,0.0],["1993-02-23",1073848.25,1073848.25,1073848.25,1073848.25,0.0],["1993-02-24",1073848.2424,1107406.0,1073848.2424,1107406.0,0.0],["1993-02-25",1124184.625,1140963.5,1107405.75,1124184.625,0.0],["1993-02-26",1140964.125,1224858.546,1140964.125,1140964.125,1.0],["1993-03-01",1174521.875,1191300.7589,1140964.1071,1174521.875,0.0],["1993-03-02",1174522.0926,1174522.0926,1107406.5444,1132574.875,0.0],["1993-03-03",1090626.875,1157742.375,1090626.875,1124184.625,0.0],["1993-03-04",1157743.0092,1191300.7776,1124185.2408,1140964.125,0.0],["1993-03-05",1157742.9911,1174521.875,1124185.2232,1174521.875,0.0],["1993-03-08",1174521.5036,1174521.5036,1124184.8678,1157742.625,0.0],["1993-03-09",1174521.3651,1275194.625,1157742.4885,1275194.625,0.0],["1993-03-10",1308752.9634,1409426.2683,1275195.1951,1375868.5,0.0],["1993-03-11",1359089.1161,1409425.75,1359089.1161,1409425.75,0.0],["1993-03-12",1384257.433,1459762.3839,1359089.1161,1409425.75,0.0],["1993-03-15",1466045.9096,1466045.9096,1398641.5,1398641.5,0.0],["1993-03-16",1449194.1222,1533449.5944,1398640.8389,1516598.5,0.0],["1993-03-17",1516598.6029,1516598.6029,1432343.125,1432343.125,0.0],["1993-03-18",1398641.7991,1449195.1171,1280684.057,1331237.375,0.0],["1993-03-19",1314385.875,1348088.0769,1297534.774,1314385.875,0.0],["1993-03-22",1297534.5625,1331236.7589,1112172.4821,1179576.875,0.0],["1993-03-23",1162726.3377,1196428.5504,1129024.125,1129024.125,0.0],["1993-03-24",1137449.2255,1162725.875,1129023.6757,1162725.875,0.0],["1993-03-25",1137448.7711,1263831.9679,1129023.2247,1246980.875,0.0],["1993-03-26",1297534.875,1348088.1818,1280683.7727,1297534.875,0.0],["1993-03-29",1297535.163,1348088.481,1263832.9509,1331237.375,0.0],["1993-03-30",1297534.6296,1381790.125,1297534.6296,1381790.125,0.0],["1993-03-31",1381790.3519,1381790.3519,1331237.0463,1364939.25,0.0],["1993-04-01",1381790.3519,1381790.3519,1314385.9444,1364939.25,0.0],["1993-04-02",1348088.0769,1348088.0769,1280683.6731,1314385.875,0.0],["1993-04-05",1331237.0317,1348088.1333,1263832.625,1263832.625,0.0],["1993-04-06",1314385.7466,1314385.7466,1230130.25,1230130.25,0.0],["1993-04-07",1230130.25,1263832.4486,1196428.0514,1230130.25,0.0],["1993-04-08",1263832.5721,1314385.875,1263832.5721,1314385.875,0.0],["1993-04-12",1348088.125,1482896.9375,1348088.125,1348088.125,0.0],["1993-04-13",1348087.5,1415491.875,1348087.5,1415491.875,0.0],["1993-04-14",1415492.5312,1415492.5312,1314385.9219,1348088.125,0.0],["1993-04-15",1381790.2788,1381790.2788,1213279.2692,1314385.875,0.0],["1993-04-16",1314385.9219,1348088.125,1213279.3125,1348088.125,0.0],["1993-04-19",1348088.0769,1381790.2788,1213279.2692,1314385.875,0.0],["1993-04-20",1381790.2788,1415492.4808,1280683.6731,1314385.875,0.0],["1993-04-21",1348088.125,1348088.125,1280683.7188,1348088.125,0.0],["1993-04-22",1348088.2895,1348088.2895,1280683.875,1280683.875,0.0],["1993-04-23",1314385.875,1314385.875,1213279.2692,1314385.875,0.0],["1993-04-26",1314385.875,1314385.875,1246981.4712,1314385.875,0.0],["1993-04-27",1314385.2466,1314385.2466,1246980.875,1246980.875,0.0],["1993-04-28",1246981.4712,1314385.875,1213279.2692,1314385.875,0.0],["1993-04-29",1213279.0,1314385.5833,1213279.0,1213279.0,0.0],["1993-04-30",1314385.9219,1348088.125,1246981.5156,1348088.125,0.0],["1993-05-03",1348088.2895,1381790.4967,1280683.875,1280683.875,0.0],["1993-05-04",1280683.7267,1348088.1333,1213279.32,1263832.625,0.0],["1993-05-05",1314385.875,1314385.875,1213279.2692,1314385.875,0.0],["1993-05-06",1314385.9773,1381790.3864,1246981.5682,1297534.875,0.0],["1993-05-07",1280683.7188,1348088.125,1280683.7188,1348088.125,0.0],["1993-05-10",1280683.7188,1381790.3281,1280683.7188,1348088.125,0.0],["1993-05-11",1381790.2788,1381790.2788,1246981.4712,1314385.875,0.0],["1993-05-12",1314385.875,1364939.1779,1246981.4712,1314385.875,0.0],["1993-05-13",1314385.7287,1381790.125,1314385.7287,1381790.125,0.0],["1993-05-14",1314386.0822,1381790.4967,1280683.875,1280683.875,0.0],["1993-05-17",1280683.7188,1348088.125,1280683.7188,1348088.125,0.0],["1993-05-18",1381790.2788,1381790.2788,1314385.875,1314385.875,0.0],["1993-05-19",1348088.125,1348088.125,1280683.7188,1348088.125,0.0],["1993-05-20",1280683.6731,1348088.0769,1280683.6731,1314385.875,0.0],["1993-05-21",1280683.6731,1348088.0769,1280683.6731,1314385.875,0.0],["1993-05-24",1348088.481,1348088.481,1280684.057,1331237.375,0.0],["1993-05-25",1381790.3281,1381790.3281,1280683.7188,1348088.125,0.0],["1993-05-26",1348088.0769,1348088.0769,1280683.6731,1314385.875,0.0],["1993-05-27",1280683.875,1348088.2895,1280683.875,1280683.875,0.0],["1993-05-28",1348088.1818,1348088.1818,1246981.5682,1297534.875,0.0],["1993-06-01",1314385.9219,1348088.125,1263832.6172,1348088.125,0.0],["1993-06-02",1348088.2895,1348088.2895,1280683.875,1280683.875,0.0],["1993-06-03",1280683.7188,1348088.125,1280683.7188,1348088.125,0.0],["1993-06-04",1348088.2895,1348088.2895,1280683.875,1280683.875,0.0],["1993-06-07",1348088.1481,1381790.3519,1280683.7407,1364939.25,0.0],["1993-06-08",1348088.0769,1381790.2788,1314385.875,1314385.875,0.0],["1993-06-09",1381790.3281,1381790.3281,1314385.9219,1348088.125,0.0],["1993-06-10",1314385.875,1348088.0769,1314385.875,1314385.875,0.0],["1993-06-11",1280683.7188,1348088.125,1280683.7188,1348088.125,0.0],["1993-06-14",1320990.997,1388734.125,1320990.997,1388734.125,0.0],["1993-06-15",1388733.9968,1388733.9968,1320990.875,1320990.875,0.0],["1993-06-16",1320991.0594,1354862.625,1287119.4937,1354862.625,0.0],["1993-06-17",1287119.3141,1354862.4359,1287119.3141,1320990.875,0.0],["1993-06-18",1287119.25,1354862.3684,1287119.25,1287119.25,0.0],["1993-06-21",1320990.875,1354862.4359,1253247.7532,1320990.875,0.0],["1993-06-22",1354862.3684,1354862.3684,1287119.25,1287119.25,0.0],["1993-06-23",1354862.4359,1354862.4359,1287119.3141,1320990.875,0.0],["1993-06-24",1287118.6689,1320990.2128,1253247.125,1253247.125,0.0],["1993-06-25",1320991.0594,1354862.625,1219376.3625,1354862.625,0.0],["1993-06-28",1219376.3625,1354862.625,1219376.3625,1354862.625,0.0],["1993-06-29",1253247.7532,1388733.9968,1253247.7532,1320990.875,0.0],["1993-06-30",1388734.125,1388734.125,1320990.997,1388734.125,0.0],["1993-07-01",1388734.125,1388734.125,1320990.997,1388734.125,0.0],["1993-07-02",1354861.7568,1354861.7568,1253247.125,1253247.125,0.0],["1993-07-06",1354862.561,1388734.125,1287119.4329,1388734.125,0.0],["1993-07-07",1388733.9276,1388733.9276,1287119.25,1287119.25,0.0],["1993-07-08",1287119.3141,1354862.4359,1287119.3141,1320990.875,0.0],["1993-07-09",1354862.625,1388734.1906,1320991.0594,1354862.625,0.0],["1993-07-12",1388734.1906,1456477.3219,1354862.625,1354862.625,0.0],["1993-07-13",1405669.5556,1524220.0,1354862.2222,1524220.0,0.0],["1993-07-14",1490347.7907,1524219.3314,1388733.1686,1456476.25,0.0],["1993-07-15",1490348.5287,1490348.5287,1422605.4138,1473412.75,0.0],["1993-07-16",1422605.689,1490348.8171,1388734.125,1388734.125,0.0],["1993-07-19",1388734.125,1456477.253,1388734.125,1388734.125,0.0],["1993-07-20",1456477.3219,1456477.3219,1354862.625,1354862.625,0.0],["1993-07-21",1422605.125,1422605.125,1320990.4732,1422605.125,0.0],["1993-07-22",1320991.0594,1422605.7562,1320991.0594,1354862.625,0.0],["1993-07-23",1320991.0594,1422605.7562,1320991.0594,1354862.625,0.0],["1993-07-26",1388734.125,1422605.689,1320990.997,1388734.125,0.0],["1993-07-27",1388733.9968,1422605.5577,1320990.875,1320990.875,0.0],["1993-07-28",1388733.1686,1524219.3314,1388733.1686,1456476.25,0.0],["1993-07-29",1388734.1906,1456477.3219,1354862.625,1354862.625,0.0],["1993-07-30",1388734.1906,1405669.9734,1320991.0594,1354862.625,0.0],["1993-08-02",1422605.7562,1422605.7562,1354862.625,1354862.625,0.0],["1993-08-03",1422605.7562,1422605.7562,1354862.625,1354862.625,0.0],["1993-08-04",1354862.561,1422605.689,1320990.997,1388734.125,0.0],["1993-08-05",1388733.5744,1422605.125,1320990.4732,1422605.125,0.0],["1993-08-06",1422605.125,1422605.125,1354862.0238,1422605.125,0.0],["1993-08-09",1422605.689,1422605.689,1371798.343,1388734.125,0.0],["1993-08-10",1422605.7831,1422605.7831,1371798.4337,1405670.0,0.0],["1993-08-11",1456477.1875,1524220.3125,1388734.0625,1490348.75,0.0],["1993-08-12",1524219.3314,1524219.3314,1456476.25,1456476.25,0.0],["1993-08-13",1456476.9538,1625834.7391,1456476.9538,1558091.625,0.0],["1993-08-16",1659705.8275,1795192.0175,1558091.185,1693577.375,0.0],["1993-08-17",1693577.2135,1693577.2135,1625834.125,1625834.125,0.0],["1993-08-18",1625834.28,1727448.9225,1625834.28,1693577.375,0.0],["1993-08-19",1659706.0221,1761320.6765,1659706.0221,1727449.125,0.0],["1993-08-20",1761320.75,1761320.75,1693577.6442,1761320.75,0.0],["1993-08-23",1693577.0833,1964549.4167,1693577.0833,1829063.25,0.0],["1993-08-24",1829063.6745,1896806.7736,1761320.5755,1795192.125,0.0],["1993-08-25",1795192.125,1795192.125,1761320.5755,1795192.125,0.0],["1993-08-26",1761320.75,1862935.4087,1761320.75,1761320.75,0.0],["1993-08-27",1862934.7917,1862934.7917,1761320.1667,1829063.25,0.0],["1993-08-30",1829063.25,1896806.3333,1761320.1667,1829063.25,0.0],["1993-08-31",1829063.6745,1896806.7736,1795192.125,1795192.125,0.0],["1993-09-01",1761320.75,1862935.4087,1727449.1971,1761320.75,0.0],["1993-09-02",1727449.125,1829063.7794,1727449.125,1727449.125,0.0],["1993-09-03",1727449.125,1795192.2279,1693577.5735,1727449.125,0.0],["1993-09-07",1761320.47,1761320.47,1659705.8275,1693577.375,0.0],["1993-09-08",1659706.0221,1727449.125,1659706.0221,1727449.125,0.0],["1993-09-09",1693577.375,1761320.47,1693577.375,1693577.375,0.0],["1993-09-10",1761320.75,1795192.3029,1710513.4207,1761320.75,0.0],["1993-09-13",1795192.125,1879870.9988,1727449.0259,1795192.125,0.0],["1993-09-14",1795191.7083,1862934.7917,1795191.7083,1829063.25,0.0],["1993-09-15",1795193.2857,1896808.0,1795193.2857,1896808.0,0.0],["1993-09-16",1903606.8649,1920603.3547,1835620.9054,1886610.375,0.0],["1993-09-17",1852616.9185,1920602.8605,1852616.9185,1903606.375,0.0],["1993-09-20",1920602.317,1920602.317,1852616.3943,1869612.875,0.0],["1993-09-21",1903606.8649,1903606.8649,1852617.3953,1886610.375,0.0],["1993-09-22",1903606.8649,1903606.8649,1852617.3953,1886610.375,0.0],["1993-09-23",1852616.4682,1937598.875,1852616.4682,1937598.875,0.0],["1993-09-24",1937598.6659,1971591.625,1869612.7478,1971591.625,0.0],["1993-09-27",1971591.8607,2107563.7131,1903605.9344,2073570.75,0.0],["1993-09-28",2039577.7869,2107563.7131,1971591.8607,2073570.75,1.0],["1993-09-29",1971591.625,2073570.5022,1971591.625,1971591.625,0.0],["1993-09-30",2039577.7632,2039577.7632,1937598.875,1937598.875,0.0],["1993-10-01",1937598.875,2005584.8004,1937598.875,1937598.875,0.0],["1993-10-04",1937598.875,2005584.8004,1937598.875,1937598.875,0.0],["1993-10-05",2005584.8004,2005584.8004,1937598.875,1937598.875,0.0],["1993-10-06",1937598.6659,2039577.5431,1937598.6659,1971591.625,0.0],["1993-10-07",1937598.875,2005584.8004,1937598.875,1937598.875,0.0],["1993-10-08",2005584.8004,2005584.8004,1937598.875,1937598.875,0.0],["1993-10-11",1937598.6659,1971591.625,1903605.7069,1971591.625,0.0],["1993-10-12",1903606.375,1971592.317,1903606.375,1903606.375,0.0],["1993-10-13",1903605.9123,1971591.8377,1903605.9123,1937598.875,0.0],["1993-10-14",1903605.7069,1971591.625,1903605.7069,1971591.625,0.0],["1993-10-15",1971591.625,2039577.5431,1903605.7069,1971591.625,0.0],["1993-10-18",2039577.5,2073570.4583,1971591.5833,2039577.5,0.0],["1993-10-19",2107563.4167,2107563.4167,1971591.5833,2039577.5,0.0],["1993-10-20",2039577.7869,2073570.75,1971591.8607,2073570.75,0.0],["1993-10-21",1971593.0085,2073571.9573,1971593.0085,1988589.5,0.0],["1993-10-22",2039577.5,2039577.5,1971591.5833,2039577.5,0.0],["1993-10-25",1971591.5833,2039577.5,1971591.5833,2039577.5,0.0],["1993-10-26",2039577.5,2039577.5,1971591.5833,2039577.5,0.0],["1993-10-27",1971591.625,2039577.5431,1971591.625,1971591.625,0.0],["1993-10-28",2039577.5,2056573.9792,1971591.5833,2039577.5,0.0],["1993-10-29",2073570.75,2107563.7131,2005584.8238,2073570.75,0.0],["1993-11-01",2073570.75,2073570.75,2005584.8238,2073570.75,0.0],["1993-11-02",2073571.2299,2073571.2299,1903606.375,1903606.375,0.0],["1993-11-03",1903605.7069,1971591.625,1903605.7069,1971591.625,0.0],["1993-11-04",1937598.4458,1937598.4458,1699647.7594,1801626.625,0.0],["1993-11-05",1767633.4722,1835619.375,1665654.6181,1835619.375,0.0],["1993-11-08",1835619.9136,1903605.8364,1801626.9523,1869612.875,0.0],["1993-11-09",1869613.404,1937599.346,1869613.404,1903606.375,0.0],["1993-11-10",1937598.2292,1937598.2292,1835619.375,1835619.375,0.0],["1993-11-11",1835619.375,1937598.2292,1835619.375,1835619.375,0.0],["1993-11-12",1835619.375,1937598.2292,1835619.375,1835619.375,0.0],["1993-11-15",1937599.346,1937599.346,1835620.433,1903606.375,0.0],["1993-11-16",1903605.8364,1903605.8364,1835619.9136,1869612.875,0.0],["1993-11-17",1903606.375,1903606.375,1835620.433,1903606.375,0.0],["1993-11-18",1903606.375,1903606.375,1835620.433,1903606.375,0.0],["1993-11-19",1835620.9054,1903606.8649,1835620.9054,1886610.375,0.0],["1993-11-22",1835619.375,1903605.2778,1767633.4722,1835619.375,0.0],["1993-11-23",1869612.3264,1869612.3264,1767633.4722,1835619.375,0.0],["1993-11-24",1869612.5354,1869612.5354,1801626.625,1801626.625,0.0],["1993-11-26",1869612.3264,1869612.3264,1835619.375,1835619.375,0.0],["1993-11-29",1869612.6869,1869612.6869,1801626.771,1818623.25,0.0],["1993-11-30",1869612.5354,1869612.5354,1801626.625,1801626.625,0.0],["1993-12-01",1869612.5354,1869612.5354,1801626.625,1801626.625,0.0],["1993-12-02",1801626.9523,1937598.7977,1801626.9523,1869612.875,0.0],["1993-12-03",1971592.317,2005585.2879,1869613.404,1903606.375,0.0],["1993-12-06",2005585.5,2005585.5,1903606.5763,2005585.5,0.0],["1993-12-07",2005585.5,2005585.5,1903606.5763,2005585.5,0.0],["1993-12-08",2005584.5841,2005584.5841,1903605.7069,1971591.625,0.0],["1993-12-09",1971591.8377,1971591.8377,1869612.9496,1937598.875,0.0],["1993-12-10",1869612.3264,1937598.2292,1835619.375,1835619.375,0.0],["1993-12-13",1903606.375,1903606.375,1835620.433,1903606.375,0.0],["1993-12-14",1903606.8649,1903606.8649,1801627.9257,1886610.375,0.0],["1993-12-15",1903605.2778,1903605.2778,1835619.375,1835619.375,0.0],["1993-12-16",1903606.375,1903606.375,1818623.9475,1903606.375,0.0],["1993-12-17",1773970.1339,1910429.375,1773970.1339,1910429.375,0.0],["1993-12-20",1808083.9583,1910428.3333,1808083.9583,1842198.75,0.0],["1993-12-21",1910428.6415,1910428.6415,1808084.25,1808084.25,0.0],["1993-12-22",1910429.375,1910429.375,1773970.1339,1910429.375,0.0],["1993-12-23",1876313.4976,1876313.4976,1773969.125,1773969.125,0.0],["1993-12-27",1825141.3987,1876313.5875,1705739.625,1705739.625,0.0],["1993-12-28",1773969.125,1773969.125,1705739.5433,1773969.125,0.0],["1993-12-29",1705739.5433,1773969.125,1705739.5433,1773969.125,0.0],["1993-12-30",1705739.625,1773969.21,1705739.625,1705739.625,0.0],["1993-12-31",1705739.8585,1808084.25,1705739.8585,1808084.25,0.0],["1994-01-03",1808084.2795,1910428.6727,1773969.4818,1876313.875,0.0],["1994-01-04",1842199.7545,1910429.375,1842199.7545,1910429.375,0.0],["1994-01-05",1910428.3333,1910428.3333,1842198.75,1842198.75,0.0],["1994-01-06",1910428.6415,1910428.6415,1808084.25,1808084.25,0.0],["1994-01-07",1876313.5417,1876313.5417,1739854.375,1842198.75,0.0],["1994-01-10",1876313.8443,1876313.8443,1739854.6557,1808084.25,0.0],["1994-01-11",1808084.6078,1808084.6078,1671625.3922,1739855.0,0.0],["1994-01-12",1705740.1961,1739855.0,1671625.3922,1739855.0,0.0],["1994-01-13",1705740.1961,1739855.0,1705740.1961,1739855.0,0.0],["1994-01-14",1739854.4175,1739854.4175,1705739.625,1705739.625,0.0],["1994-01-17",1739855.0,1739855.0,1705740.1961,1739855.0,0.0],["1994-01-18",1739854.4175,1739854.4175,1705739.625,1705739.625,0.0],["1994-01-19",1739854.4175,1739854.4175,1637510.04,1705739.625,0.0],["1994-01-20",1705739.8438,1705739.8438,1637510.25,1637510.25,0.0],["1994-01-21",1637510.25,1705739.8438,1569280.6562,1637510.25,0.0],["1994-01-24",1569280.5798,1637510.1702,1535165.7846,1603395.375,0.0],["1994-01-25",1535166.3068,1603395.9205,1501051.5,1501051.5,0.0],["1994-01-26",1603395.4531,1637510.25,1501051.0625,1637510.25,2.0],["1994-01-27",1620453.8967,1671626.125,1586339.0778,1671626.125,0.0],["1994-01-28",1671626.125,1773970.5816,1637511.3061,1671626.125,0.0],["1994-01-31",1739855.7628,1739855.7628,1671626.125,1671626.125,0.0],["1994-02-01",1705740.1961,1739855.0,1671625.3922,1739855.0,0.0],["1994-02-02",1705739.5433,1773969.125,1671624.7524,1773969.125,0.0],["1994-02-03",1773969.4528,1808084.25,1739854.6557,1808084.25,0.0],["1994-02-04",1808085.4005,1808085.4005,1671626.125,1671626.125,0.0],["1994-02-07",1637510.5882,1739855.0,1637510.5882,1739855.0,0.0],["1994-02-08",1671625.3922,1773969.8039,1671625.3922,1739855.0,0.0],["1994-02-09",1773969.125,1773969.125,1705739.5433,1773969.125,0.0],["1994-02-10",1705739.8585,1808084.25,1705739.8585,1808084.25,0.0],["1994-02-11",1739854.6557,1808084.25,1739854.6557,1808084.25,0.0],["1994-02-14",1808084.25,1808084.25,1705739.8585,1808084.25,0.0],["1994-02-15",1739854.3341,1842198.7067,1739854.3341,1773969.125,0.0],["1994-02-16",1842198.75,1842198.75,1773969.1667,1842198.75,0.0],["1994-02-17",1808084.2795,1910428.6727,1808084.2795,1876313.875,0.0],["1994-02-18",1910428.6415,1910428.6415,1808084.25,1808084.25,0.0],["1994-02-22",1876313.2683,1876313.2683,1808083.695,1859255.875,0.0],["1994-02-23",1876313.2683,1876313.2683,1808083.695,1859255.875,0.0],["1994-02-24",1808083.9159,1876313.4976,1773969.125,1773969.125,0.0],["1994-02-25",1773969.125,1876313.4976,1773969.125,1773969.125,0.0],["1994-02-28",1842199.4118,1842199.4118,1705740.1961,1739855.0,0.0],["1994-03-01",1671625.3922,1739855.0,1671625.3922,1739855.0,0.0],["1994-03-02",1739854.4175,1773969.21,1518108.2662,1705739.625,0.0],["1994-03-03",1705739.7606,1756911.9535,1603395.375,1603395.375,0.0],["1994-03-04",1603395.375,1671624.9654,1569280.5798,1603395.375,0.0],["1994-03-07",1569280.625,1637510.2174,1569280.625,1569280.625,0.0],["1994-03-08",1569280.6562,1705739.8438,1569280.6562,1637510.25,0.0],["1994-03-09",1739855.7628,1739855.7628,1637511.3061,1671626.125,0.0],["1994-03-10",1739855.0,1739855.0,1671625.3922,1739855.0,0.0],["1994-03-11",1671626.125,1739855.7628,1671626.125,1671626.125,0.0],["1994-03-14",1678476.3848,1746985.625,1644221.7647,1746985.625,0.0],["1994-03-15",1678475.987,1746985.2109,1644221.375,1644221.375,0.0],["1994-03-16",1644221.28,1712730.5,1644221.28,1712730.5,0.0],["1994-03-17",1678475.987,1712730.599,1609966.763,1644221.375,0.0],["1994-03-18",1712730.5,1712730.5,1644221.28,1712730.5,0.0],["1994-03-21",1644222.1224,1712731.3776,1609967.4949,1678476.75,0.0],["1994-03-22",1609966.67,1712730.5,1609966.67,1712730.5,0.0],["1994-03-23",1644222.1224,1712731.3776,1644222.1224,1678476.75,0.0],["1994-03-24",1712730.599,1712730.599,1644221.375,1644221.375,0.0],["1994-03-25",1712730.5,1712730.5,1644221.28,1712730.5,0.0],["1994-03-28",1644221.375,1712730.599,1609966.763,1644221.375,0.0],["1994-03-29",1644221.3617,1712730.5851,1609966.75,1609966.75,0.0],["1994-03-30",1609967.4949,1678476.75,1609967.4949,1678476.75,0.0],["1994-03-31",1609966.75,1678475.9734,1609966.75,1609966.75,0.0],["1994-04-04",1575712.1111,1678475.9444,1541457.5,1541457.5,0.0],["1994-04-05",1541457.5,1609966.7222,1541457.5,1541457.5,0.0],["1994-04-06",1541457.5136,1609966.7364,1507202.9022,1575712.125,0.0],["1994-04-07",1575712.8807,1575712.8807,1507203.625,1507203.625,0.0],["1994-04-08",1507202.9022,1575712.125,1507202.9022,1575712.125,0.0],["1994-04-11",1541457.5266,1678475.9734,1541457.5266,1609966.75,0.0],["1994-04-12",1575712.125,1644221.3478,1575712.125,1575712.125,0.0],["1994-04-13",1644221.3478,1712730.5707,1575712.125,1575712.125,0.0],["1994-04-14",1644221.3478,1644221.3478,1575712.125,1575712.125,0.0],["1994-04-15",1575712.1383,1609966.75,1575712.1383,1609966.75,0.0],["1994-04-18",1644221.3478,1644221.3478,1541457.5136,1575712.125,0.0],["1994-04-19",1524329.7776,1541457.0785,1438693.2733,1472947.875,0.0],["1994-04-20",1438694.3693,1507203.625,1438694.3693,1507203.625,0.0],["1994-04-21",1472948.9972,1507203.625,1438694.3693,1507203.625,0.0],["1994-04-22",1541457.5,1541457.5,1472948.2778,1541457.5,0.0],["1994-04-25",1541457.0785,1541457.0785,1472947.875,1472947.875,0.0],["1994-04-26",1472947.875,1541457.0785,1472947.875,1472947.875,0.0],["1994-04-28",1541457.0785,1541457.0785,1438693.2733,1472947.875,0.0],["1994-04-29",1507202.4767,1541457.0785,1438693.2733,1472947.875,0.0],["1994-05-02",1472948.2778,1541457.5,1472948.2778,1541457.5,0.0],["1994-05-03",1507202.9149,1609966.75,1472948.3032,1609966.75,0.0],["1994-05-04",1609966.5711,1627093.875,1541457.3553,1627093.875,0.0],["1994-05-05",1575712.125,1644221.3478,1575712.125,1575712.125,0.0],["1994-05-06",1575712.1383,1644221.3617,1541457.5266,1609966.75,0.0],["1994-05-09",1609966.7364,1644221.3478,1541457.5136,1575712.125,0.0],["1994-05-10",1575712.125,1644221.3478,1575712.125,1575712.125,0.0],["1994-05-11",1575712.125,1644221.3478,1575712.125,1575712.125,0.0],["1994-05-12",1644221.9355,1644221.9355,1575712.6882,1592840.0,0.0],["1994-05-13",1575712.6882,1609967.3118,1575712.6882,1592840.0,0.0],["1994-05-16",1575712.1111,1609966.7222,1541457.5,1541457.5,0.0],["1994-05-17",1541458.2528,1541458.2528,1438694.3693,1507203.625,0.0],["1994-05-18",1541458.2528,1541458.2528,1472948.9972,1507203.625,0.0],["1994-05-19",1472948.6938,1541457.9354,1472948.6938,1524330.625,0.0],["1994-05-20",1507202.8889,1541457.5,1507202.8889,1541457.5,0.0],["1994-05-23",1507203.3146,1541457.9354,1507203.3146,1524330.625,0.0],["1994-05-24",1507202.8889,1541457.5,1507202.8889,1541457.5,0.0],["1994-05-25",1541457.9354,1541457.9354,1507203.3146,1524330.625,0.0],["1994-05-26",1507203.625,1541458.2528,1507203.625,1507203.625,0.0],["1994-05-27",1541457.5,1541457.5,1507202.8889,1541457.5,0.0],["1994-05-31",1507202.8889,1541457.5,1507202.8889,1541457.5,0.0],["1994-06-01",1507202.8889,1541457.5,1507202.8889,1541457.5,0.0],["1994-06-02",1541457.5266,1609966.75,1541457.5266,1609966.75,0.0],["1994-06-03",1541457.5136,1609966.7364,1541457.5136,1575712.125,0.0],["1994-06-06",1541457.951,1712731.0567,1541457.951,1661349.125,0.0],["1994-06-07",1644221.28,1712730.5,1609966.67,1712730.5,0.0],["1994-06-08",1712730.5,1712730.5,1644221.28,1712730.5,0.0],["1994-06-09",1644221.28,1729857.805,1644221.28,1712730.5,0.0],["1994-06-10",1746985.1667,1746985.1667,1644221.3333,1695603.25,0.0],["1994-06-13",1721076.148,1755497.6709,1652233.102,1686654.625,0.0],["1994-06-14",1755496.875,1755496.875,1686653.8603,1755496.875,0.0],["1994-06-15",1686653.8603,1755496.875,1686653.8603,1755496.875,0.0],["1994-06-16",1755496.3819,1858760.875,1686653.3866,1858760.875,0.0],["1994-06-17",1858760.875,1858760.875,1789917.8796,1858760.875,0.0],["1994-06-20",1789918.3824,1858761.3971,1755496.875,1755496.875,0.0],["1994-06-21",1755497.3582,1858761.9087,1755497.3582,1789918.875,0.0],["1994-06-22",1789918.7091,1893183.25,1789918.7091,1893183.25,0.0],["1994-06-23",1824340.3918,1893183.4255,1789918.875,1789918.875,0.0],["1994-06-24",1789918.2826,1789918.2826,1583389.25,1583389.25,0.0],["1994-06-27",1686653.891,1686653.891,1583389.367,1617810.875,0.0],["1994-06-28",1652232.125,1652232.125,1583389.1198,1652232.125,0.0],["1994-06-29",1635021.3737,1686653.6276,1617810.6224,1652232.125,0.0],["1994-06-30",1686653.8603,1755496.875,1652232.3529,1755496.875,0.0],["1994-07-01",1755496.6328,1755496.6328,1652232.125,1652232.125,0.0],["1994-07-05",1721075.1302,1755496.6328,1652232.125,1652232.125,0.0],["1994-07-06",1755496.755,1755496.755,1686653.745,1721075.25,0.0],["1994-07-07",1755496.755,1789918.26,1686653.745,1721075.25,0.0],["1994-07-08",1721075.8413,1858761.9087,1721075.8413,1789918.875,0.0],["1994-07-11",1789917.3868,1858760.3632,1789917.3868,1824338.875,0.0],["1994-07-12",1841550.5048,1858761.2571,1789918.2476,1807129.0,0.0],["1994-07-13",1824338.875,1875971.1073,1789917.3868,1824338.875,0.0],["1994-07-14",1893183.25,1910394.0068,1824340.2227,1893183.25,0.0],["1994-07-15",1858761.6027,1927604.625,1858761.6027,1927604.625,0.0],["1994-07-18",1910392.5955,1910392.5955,1789917.3868,1824338.875,0.0],["1994-07-19",1789917.3868,1893181.8514,1789917.3868,1824338.875,0.0],["1994-07-20",1893182.3727,1893182.3727,1824339.3773,1858760.875,0.0],["1994-07-21",1824338.875,1893181.8514,1824338.875,1824338.875,0.0],["1994-07-22",1824340.2227,1893183.25,1824340.2227,1893183.25,0.0],["1994-07-25",1893181.8514,1893181.8514,1824338.875,1824338.875,0.0],["1994-07-26",1893182.3727,1893182.3727,1824339.3773,1858760.875,0.0],["1994-07-27",1789918.0,1789918.0,1411281.5,1480124.5,0.0],["1994-07-28",1480125.0972,1548968.125,1480125.0972,1548968.125,0.0],["1994-07-29",1480124.8665,1548967.8835,1480124.8665,1514546.375,0.0],["1994-08-01",1514546.375,1514546.375,1480124.8665,1514546.375,0.0],["1994-08-02",1514546.5366,1514546.5366,1411282.0,1411282.0,0.0],["1994-08-03",1411281.5,1480124.5,1411281.5,1480124.5,0.0],["1994-08-04",1480125.0244,1480125.0244,1411282.0,1411282.0,0.0],["1994-08-05",1411282.0,1480125.0244,1411282.0,1411282.0,0.0],["1994-08-08",1480125.0244,1480125.0244,1411282.0,1411282.0,0.0],["1994-08-09",1411281.5,1480124.5,1411281.5,1480124.5,0.0],["1994-08-10",1445703.358,1514546.375,1445703.358,1514546.375,0.0],["1994-08-11",1445703.6325,1462914.3901,1376860.6024,1428492.875,0.0],["1994-08-12",1411281.9881,1480125.0119,1411281.9881,1445703.5,0.0],["1994-08-15",1411281.7563,1445703.2625,1376860.25,1376860.25,0.0],["1994-08-16",1376860.4762,1445703.5,1376860.4762,1445703.5,0.0],["1994-08-17",1428492.744,1445703.5,1376860.4762,1445703.5,0.0],["1994-08-18",1411282.0062,1428492.7623,1376860.4938,1394071.25,0.0],["1994-08-19",1376860.4878,1411282.0,1376860.4878,1411282.0,0.0],["1994-08-22",1376860.5063,1411282.019,1359649.75,1359649.75,0.0],["1994-08-23",1411282.0,1411282.0,1342438.9756,1411282.0,0.0],["1994-08-24",1342438.7437,1411281.7563,1342438.7437,1376860.25,0.0],["1994-08-25",1342439.0,1411282.0256,1342439.0,1342439.0,0.0],["1994-08-26",1402676.622,1411282.0,1308017.4634,1411282.0,0.0],["1994-08-29",1411282.0,1411282.0,1308017.4634,1411282.0,0.0],["1994-08-30",1376860.5128,1411282.0256,1342439.0,1342439.0,0.0],["1994-08-31",1376860.25,1376860.25,1308017.2375,1376860.25,0.0],["1994-09-01",1359649.7564,1376860.5128,1308017.4872,1342439.0,0.0],["1994-09-02",1376860.25,1411281.7563,1308017.2375,1376860.25,0.0],["1994-09-06",1411282.0,1411282.0,1376860.4878,1411282.0,0.0],["1994-09-07",1411281.7563,1411281.7563,1376860.25,1376860.25,0.0],["1994-09-08",1394071.0031,1411281.7563,1376860.25,1376860.25,0.0],["1994-09-09",1359649.7377,1411282.0062,1359649.7377,1394071.25,0.0],["1994-09-12",1359649.4953,1411281.7547,1342438.7422,1385465.625,0.0],["1994-09-13",1394071.25,1394071.25,1342438.9815,1394071.25,0.0],["1994-09-14",1394071.25,1394071.25,1359649.7377,1394071.25,0.0],["1994-09-15",1359649.7377,1394071.25,1359649.7377,1394071.25,0.0],["1994-09-16",1394071.0031,1394071.0031,1376860.25,1376860.25,0.0],["1994-09-19",1385171.125,1454429.6812,1385171.125,1385171.125,0.0],["1994-09-20",1385171.2195,1419800.5,1385171.2195,1419800.5,0.0],["1994-09-21",1419800.4031,1419800.4031,1385171.125,1385171.125,0.0],["1994-09-22",1419800.4031,1419800.4031,1385171.125,1385171.125,0.0],["1994-09-23",1385171.125,1419800.4031,1385171.125,1385171.125,0.0],["1994-09-26",1385171.2346,1419800.5154,1385171.2346,1402485.875,0.0],["1994-09-27",1419800.4031,1419800.4031,1385171.125,1385171.125,0.0],["1994-09-28",1419800.5154,1419800.5154,1350541.9537,1402485.875,0.0],["1994-09-29",1419801.484,1419801.484,1350542.875,1350542.875,0.0],["1994-09-30",1419800.4031,1419800.4031,1350541.8469,1385171.125,0.0],["1994-10-03",1419800.5,1419800.5,1350541.939,1419800.5,0.0],["1994-10-04",1419800.4031,1419800.4031,1350541.8469,1385171.125,0.0],["1994-10-05",1350541.9537,1419800.5154,1350541.9537,1402485.875,0.0],["1994-10-06",1419800.7143,1454430.0,1385171.4286,1454430.0,0.0],["1994-10-07",1419800.7143,1454430.0,1402486.0714,1454430.0,0.0],["1994-10-10",1454429.7651,1454429.7651,1419800.4849,1437115.125,0.0],["1994-10-11",1402485.8598,1454429.7805,1402485.8598,1419800.5,0.0],["1994-10-12",1454430.0,1454430.0,1402486.0714,1454430.0,0.0],["1994-10-13",1454429.7805,1454429.7805,1402485.8598,1419800.5,0.0],["1994-10-14",1402485.8598,1454429.7805,1402485.8598,1419800.5,0.0],["1994-10-17",1454429.7963,1454429.7963,1402485.875,1402485.875,0.0],["1994-10-18",1437115.1559,1454429.7963,1402485.875,1402485.875,0.0],["1994-10-19",1402485.875,1437115.1559,1385171.2346,1402485.875,0.0],["1994-10-20",1402485.8449,1437115.125,1402485.8449,1437115.125,0.0],["1994-10-21",1402485.8598,1419800.5,1385171.2195,1419800.5,0.0],["1994-10-24",1419800.5,1419800.5,1385171.2195,1419800.5,0.0],["1994-10-25",1385172.1795,1419801.484,1350542.875,1350542.875,0.0],["1994-10-26",1350541.8469,1419800.4031,1350541.8469,1385171.125,0.0],["1994-10-27",1385171.2195,1419800.5,1350541.939,1419800.5,0.0],["1994-10-28",1419800.5,1419800.5,1350541.939,1419800.5,0.0],["1994-10-31",1419800.5,1419800.5,1350541.939,1419800.5,0.0],["1994-11-01",1350541.8837,1489059.0,1350541.8837,1489059.0,0.0],["1994-11-02",1489059.0772,1489059.0772,1402485.875,1402485.875,0.0],["1994-11-03",1454429.6812,1454429.6812,1385171.125,1385171.125,0.0],["1994-11-04",1454429.7091,1454429.7091,1402485.7909,1428457.75,0.0],["1994-11-07",1402486.0714,1454430.0,1402486.0714,1454430.0,0.0],["1994-11-08",1437115.1402,1454429.7805,1402485.8598,1419800.5,0.0],["1994-11-09",1419800.4303,1454429.7091,1419800.4303,1428457.75,0.0],["1994-11-10",1402486.0714,1454430.0,1402486.0714,1454430.0,0.0],["1994-11-11",1437114.9446,1766093.0644,1419800.3067,1679519.875,1.0],["1994-11-14",1662205.44,1731464.0,1627576.16,1731464.0,0.0],["1994-11-15",1662205.375,1731463.9323,1644890.7357,1662205.375,0.0],["1994-11-16",1627576.0964,1696834.6536,1592946.8177,1662205.375,0.0],["1994-11-17",1662206.0426,1662206.0426,1592947.4574,1627576.75,0.0],["1994-11-18",1627577.0281,1696835.625,1592947.7296,1696835.625,0.0],["1994-11-21",1627576.75,1696835.3351,1627576.75,1627576.75,0.0],["1994-11-22",1627577.0281,1696835.625,1627577.0281,1696835.625,0.0],["1994-11-23",1662205.6421,1662205.6421,1627576.3579,1644891.0,0.0],["1994-11-25",1627576.75,1627576.75,1627576.75,1627576.75,0.0],["1994-11-28",1662205.375,1731463.9323,1627576.0964,1662205.375,0.0],["1994-11-29",1627576.0964,1662205.375,1627576.0964,1662205.375,0.0],["1994-11-30",1592947.2312,1662205.8065,1592947.2312,1610261.875,0.0],["1994-12-01",1662205.1739,1662205.1739,1592946.625,1592946.625,0.0],["1994-12-02",1627576.0964,1662205.375,1592946.8177,1662205.375,0.0],["1994-12-05",1592946.625,1662205.1739,1592946.625,1592946.625,0.0],["1994-12-06",1592946.8177,1662205.375,1592946.8177,1662205.375,0.0],["1994-12-07",1662205.1739,1662205.1739,1592946.625,1592946.625,0.0],["1994-12-08",1592946.9056,1662205.4667,1558317.625,1558317.625,0.0],["1994-12-09",1541002.7133,1592946.625,1523688.0761,1592946.625,0.0],["1994-12-12",1523688.0761,1592946.625,1489058.8016,1592946.625,0.0],["1994-12-13",1523688.8723,1627576.75,1523688.8723,1627576.75,0.0],["1994-12-14",1558317.3505,1662205.1739,1558317.3505,1592946.625,0.0],["1994-12-15",1662206.3265,1696835.625,1627577.0281,1696835.625,0.0],["1994-12-16",1696835.3351,1696835.3351,1627576.75,1627576.75,0.0],["1994-12-19",1635930.625,1705544.6941,1635930.625,1635930.625,0.0],["1994-12-20",1635930.625,1688141.1769,1635930.625,1635930.625,0.0],["1994-12-21",1705543.6447,1705543.6447,1635929.6184,1653333.125,0.0],["1994-12-22",1653333.4694,1740351.0204,1653333.4694,1705544.0,0.0],["1994-12-23",1705542.7574,1775156.7475,1705542.7574,1757753.25,0.0],["1994-12-27",1705543.7424,1775157.7727,1705543.7424,1722947.25,0.0],["1994-12-28",1705544.0,1775158.0408,1635929.9592,1705544.0,0.0],["1994-12-29",1635930.0575,1740351.125,1635930.0575,1740351.125,0.0],["1994-12-30",1740351.125,1740351.125,1670737.08,1740351.125,0.0],["1995-01-03",1670736.25,1740350.2604,1670736.25,1670736.25,0.0],["1995-01-04",1670737.08,1740351.125,1670737.08,1740351.125,0.0],["1995-01-05",1670736.25,1688139.7526,1670736.25,1670736.25,0.0],["1995-01-06",1670737.2435,1740351.2953,1670737.2435,1679439.0,0.0],["1995-01-09",1705543.2552,1705543.2552,1670736.25,1670736.25,0.0],["1995-01-10",1705543.7577,1705543.7577,1670736.7423,1688140.25,0.0],["1995-01-11",1688139.7526,1705543.2552,1670736.25,1670736.25,0.0],["1995-01-12",1705543.7577,1705543.7577,1670736.7423,1688140.25,0.0],["1995-01-13",1670736.9796,1705544.0,1670736.9796,1705544.0,0.0],["1995-01-16",1670736.9796,1705544.0,1670736.9796,1705544.0,0.0],["1995-01-17",1670736.9796,1705544.0,1670736.9796,1705544.0,0.0],["1995-01-18",1705544.0,1705544.0,1670736.9796,1705544.0,0.0],["1995-01-19",1670737.08,1740351.125,1670737.08,1740351.125,0.0],["1995-01-20",1670737.08,1740351.125,1670737.08,1740351.125,0.0],["1995-01-23",1670736.25,1705543.2552,1670736.25,1670736.25,0.0],["1995-01-24",1670736.7423,1740350.7732,1670736.7423,1688140.25,0.0],["1995-01-25",1670736.7423,1740350.7732,1670736.7423,1688140.25,0.0],["1995-01-26",1740351.0204,1740351.0204,1670736.9796,1705544.0,0.0],["1995-01-27",1670736.7423,1688140.25,1670736.7423,1688140.25,0.0],["1995-01-30",1670736.25,1740350.2604,1670736.25,1670736.25,0.0],["1995-01-31",1670736.25,1740350.2604,1670736.25,1670736.25,0.0],["1995-02-01",1670736.25,1740350.2604,1670736.25,1670736.25,0.0],["1995-02-02",1670736.9796,1740351.0204,1670736.9796,1705544.0,0.0],["1995-02-03",1670737.1765,1809965.2745,1670737.1765,1775158.25,0.0],["1995-02-06",1740352.0631,1879580.2282,1740352.0631,1792562.625,0.0],["1995-02-07",1879579.3235,1879579.3235,1775158.25,1775158.25,0.0],["1995-02-08",1775158.25,1844772.299,1775158.25,1775158.25,0.0],["1995-02-09",1775157.842,1914385.908,1775157.842,1844771.875,0.0],["1995-02-10",1844772.3495,1914386.4005,1844772.3495,1879579.375,0.0],["1995-02-13",1879578.649,1949192.6731,1809964.625,1809964.625,0.0],["1995-02-14",1809965.3241,1879579.375,1809965.3241,1879579.375,0.0],["1995-02-15",1879578.649,1879578.649,1809964.625,1809964.625,0.0],["1995-02-16",1809964.8585,1844771.875,1775157.842,1844771.875,0.0],["1995-02-17",1775157.842,1844771.875,1775157.842,1844771.875,0.0],["1995-02-21",1827368.7868,1844772.299,1775158.25,1775158.25,0.0],["1995-02-22",1740351.2255,1844772.299,1740351.2255,1775158.25,0.0],["1995-02-23",1844771.637,1844771.637,1775157.613,1809964.625,0.0],["1995-02-24",1775158.25,1844772.299,1775158.25,1775158.25,0.0],["1995-02-27",1740350.8255,1844771.875,1740350.8255,1844771.875,0.0],["1995-02-28",1844772.325,1949193.4,1775158.275,1914386.375,0.0],["1995-03-01",1914386.6706,1914386.6706,1862176.125,1862176.125,0.0],["1995-03-02",1862175.8623,1949193.4259,1844772.3495,1879579.375,0.0],["1995-03-03",1914385.908,1914385.908,1844771.875,1844771.875,0.0],["1995-03-06",1914386.4005,1914386.4005,1844772.3495,1879579.375,0.0],["1995-03-07",1914385.908,1914385.908,1844771.875,1844771.875,0.0],["1995-03-08",1914385.908,1914385.908,1844771.875,1844771.875,0.0],["1995-03-09",1914386.4005,1914386.4005,1809965.3241,1879579.375,0.0],["1995-03-10",1879579.375,1914386.4005,1809965.3241,1879579.375,0.0],["1995-03-13",1887970.4591,1922932.875,1853008.0432,1922932.875,0.0],["1995-03-14",1853006.9792,1922931.7708,1853006.9792,1887969.375,0.0],["1995-03-15",1922932.875,1922932.875,1853008.0432,1922932.875,0.0],["1995-03-16",1853008.0432,1922932.875,1853008.0432,1922932.875,0.0],["1995-03-17",1853008.0432,1922932.875,1853008.0432,1922932.875,0.0],["1995-03-20",1922932.1816,1922932.1816,1853007.375,1853007.375,0.0],["1995-03-21",1853007.8509,2027819.9123,1853007.8509,1992857.5,0.0],["1995-03-22",1992857.5,1992857.5,1957895.0877,1992857.5,0.0],["1995-03-23",2027819.2,2097744.0,1957894.4,2097744.0,0.0],["1995-03-24",2027819.9123,2097744.7368,1992857.5,1992857.5,0.0],["1995-03-27",2097745.4237,2097745.4237,1992858.1525,2062783.0,0.0],["1995-03-28",2027820.5763,2097745.4237,2027820.5763,2062783.0,0.0],["1995-03-29",2027819.875,2062782.2866,1957895.0517,2027819.875,0.0],["1995-03-30",2027819.9123,2027819.9123,1922932.6754,1992857.5,0.0],["1995-03-31",1922932.6754,1992857.5,1922932.6754,1992857.5,0.0],["1995-04-03",1887970.2284,2027819.875,1887970.2284,2027819.875,0.0],["1995-04-04",1992857.4634,2027819.875,1957895.0517,2027819.875,0.0],["1995-04-05",2027819.3036,2027819.3036,1922932.0982,1957894.5,0.0],["1995-04-06",1922932.0982,1957894.5,1887969.6964,1957894.5,0.0],["1995-04-07",1957894.5,1957894.5,1887969.6964,1957894.5,0.0],["1995-04-10",1887969.6964,1992856.9018,1887969.6964,1957894.5,0.0],["1995-04-11",1957895.0517,2027819.875,1957895.0517,2027819.875,0.0],["1995-04-12",2027819.875,2062782.2866,1992857.4634,2027819.875,0.0],["1995-04-13",2062782.3246,2062782.3246,1957895.0877,1992857.5,0.0],["1995-04-17",1957895.0877,2027819.9123,1957895.0877,1992857.5,0.0],["1995-04-18",2062782.2866,2062782.2866,1957895.0517,2027819.875,0.0],["1995-04-19",2027819.3036,2027819.3036,1957894.5,1957894.5,0.0],["1995-04-20",1957894.5,2027819.3036,1957894.5,1957894.5,0.0],["1995-04-21",1992856.9018,1992856.9018,1922932.0982,1957894.5,0.0],["1995-04-24",1957894.5,1957894.5,1922932.0982,1957894.5,0.0],["1995-04-25",1957894.1667,1957894.1667,1887969.375,1887969.375,0.0],["1995-04-26",1957894.5,1957894.5,1887969.6964,1957894.5,0.0],["1995-04-27",1887970.2632,1992857.5,1887970.2632,1992857.5,0.0],["1995-04-28",1940413.3207,2027819.3261,1922932.1196,2010338.125,0.0],["1995-05-01",2027818.7054,2272555.4457,2027818.7054,2255074.25,1.0],["1995-05-02",2342481.5731,2377443.9846,2272556.75,2272556.75,0.0],["1995-05-03",2342481.1553,2377443.5606,2272556.3447,2307518.75,0.0],["1995-05-04",2307519.3281,2377444.1562,2237594.5,2237594.5,0.0],["1995-05-05",2202632.0,2272556.8254,2202632.0,2202632.0,0.0],["1995-05-08",2237594.5806,2237594.5806,2167669.75,2167669.75,0.0],["1995-05-09",2237594.5806,2272556.996,2167669.75,2167669.75,0.0],["1995-05-10",2220113.2063,2220113.2063,2167669.5873,2202632.0,0.0],["1995-05-11",2167669.5873,2202632.0,2132707.1746,2202632.0,0.0],["1995-05-12",2132707.1746,2202632.0,2132707.1746,2202632.0,0.0],["1995-05-15",2202632.46,2202632.46,2167670.04,2185151.25,0.0],["1995-05-16",2202631.5341,2342481.1553,2167669.1288,2307518.75,0.0],["1995-05-17",2342481.3626,2342481.3626,2272556.5458,2290037.75,0.0],["1995-05-18",2307518.75,2342481.1553,2237593.9394,2307518.75,0.0],["1995-05-19",2237594.5,2307519.3281,2237594.5,2237594.5,0.0],["1995-05-22",2237593.5522,2342480.75,2237593.5522,2342480.75,0.0],["1995-05-23",2272556.3447,2342481.1553,2272556.3447,2307518.75,0.0],["1995-05-24",2342481.1553,2342481.1553,2307518.75,2307518.75,0.0],["1995-05-25",2324999.5504,2342480.75,2307518.3507,2342480.75,0.0],["1995-05-26",2342481.0956,2447368.3088,2342481.0956,2377443.5,0.0],["1995-05-30",2412405.5485,2412405.5485,2307518.3507,2342480.75,0.0],["1995-05-31",2342481.6508,2377444.0635,2202632.0,2202632.0,0.0],["1995-06-01",2272556.9141,2272556.9141,2202632.0859,2237594.5,0.0],["1995-06-02",2202632.0,2272556.8254,2202632.0,2202632.0,0.0],["1995-06-05",2202631.2992,2272556.1024,2202631.2992,2220112.5,0.0],["1995-06-06",2272556.8254,2272556.8254,2202632.0,2202632.0,0.0],["1995-06-07",2202631.9269,2272556.75,2202631.9269,2272556.75,0.0],["1995-06-08",2272556.1024,2272556.1024,2202631.2992,2220112.5,0.0],["1995-06-09",2202632.0,2272556.8254,2202632.0,2202632.0,0.0],["1995-06-12",2272556.9141,2272556.9141,2202632.0859,2237594.5,0.0],["1995-06-13",2272556.9141,2272556.9141,2202632.0859,2237594.5,0.0],["1995-06-14",2282542.3214,2282542.3214,2212310.25,2212310.25,0.0],["1995-06-15",2282542.2852,2282542.2852,2212310.2148,2247426.25,0.0],["1995-06-16",2282541.6978,2423005.8022,2212309.6455,2352773.75,0.0],["1995-06-19",2387889.7761,2423005.8022,2352773.75,2352773.75,0.0],["1995-06-20",2387889.803,2387889.803,2282541.7235,2317657.75,0.0],["1995-06-21",2317657.7239,2352773.75,2282541.6978,2352773.75,0.0],["1995-06-22",2387889.803,2387889.803,2317657.75,2317657.75,0.0],["1995-06-23",2317657.75,2387889.803,2317657.75,2317657.75,0.0],["1995-06-26",2598586.3125,2633702.3438,2458122.1875,2528354.25,1.0],["1995-06-27",2528354.3143,2528354.3143,2423006.2179,2458122.25,0.0],["1995-06-28",2423007.6444,2493239.75,2423007.6444,2493239.75,0.0],["1995-06-29",2423007.0,2493239.087,2387890.9565,2423007.0,0.0],["1995-06-30",2458123.0435,2458123.0435,2387890.9565,2423007.0,0.0],["1995-07-03",2458123.6972,2493239.75,2423007.6444,2493239.75,0.0],["1995-07-05",2493239.75,2493239.75,2423007.6444,2493239.75,0.0],["1995-07-06",2493239.75,2493239.75,2423007.6444,2493239.75,0.0],["1995-07-07",2423007.6444,2502018.7632,2423007.6444,2493239.75,0.0],["1995-07-10",2493239.161,2563471.25,2423007.0719,2563471.25,0.0],["1995-07-11",2528355.2727,2756609.5682,2493239.2273,2703935.5,0.0],["1995-07-12",2739051.5455,2739051.5455,2633703.4091,2703935.5,0.0],["1995-07-13",2668819.4545,2703935.5,2633703.4091,2703935.5,0.0],["1995-07-14",2703935.2606,2703935.2606,2633703.1759,2695156.25,0.0],["1995-07-17",2633703.5,2703935.5933,2633703.5,2633703.5,0.0],["1995-07-18",2633703.1863,2703935.2712,2633703.1863,2686377.25,0.0],["1995-07-19",2668818.375,2668818.375,2528354.25,2528354.25,0.0],["1995-07-20",2598587.8276,2598587.8276,2545913.75,2545913.75,0.0],["1995-07-21",2545913.3388,2668819.5,2545913.3388,2668819.5,0.0],["1995-07-24",2598587.5577,2739051.75,2598587.5577,2739051.75,0.0],["1995-07-25",2739050.2357,2809282.293,2668818.1783,2756608.25,0.0],["1995-07-26",2809283.1788,2809283.1788,2651261.0,2651261.0,1.0],["1995-07-27",2651261.9877,2668820.0141,2387891.5915,2493239.75,1.0],["1995-07-28",2423006.7904,2493238.8713,2317658.6691,2387890.75,0.0],["1995-07-31",2387890.0763,2387890.0763,2247425.9542,2300100.0,1.0],["1995-08-01",2352773.75,2387889.7761,2282541.6978,2352773.75,0.0],["1995-08-02",2282541.6978,2387889.7761,2282541.6978,2352773.75,0.0],["1995-08-03",2387889.7761,2387889.7761,2282541.6978,2352773.75,0.0],["1995-08-04",2282541.717,2352773.7698,2282541.717,2326436.75,0.0],["1995-08-07",2352773.75,2352773.75,2282541.6978,2352773.75,0.0],["1995-08-08",2352773.7765,2352773.7765,2282541.7235,2317657.75,0.0],["1995-08-09",2282541.7235,2352773.7765,2282541.7235,2317657.75,0.0],["1995-08-10",2352773.75,2352773.75,2282541.6978,2352773.75,0.0],["1995-08-11",2282543.25,2352775.35,2282543.25,2282543.25,0.0],["1995-08-14",2282541.7235,2352773.7765,2282541.7235,2317657.75,0.0],["1995-08-15",2317659.3,2317659.3,2282543.25,2282543.25,0.0],["1995-08-16",2317658.1858,2385695.5,2282542.1527,2385695.5,0.0],["1995-08-17",2387890.75,2423006.7904,2282542.6287,2387890.75,0.0],["1995-08-18",2352774.1536,2493238.2821,2352774.1536,2458122.25,0.0],["1995-08-21",2493239.087,2493239.087,2423007.0,2423007.0,0.0],["1995-08-22",2423006.8216,2493238.9033,2317658.6989,2361553.75,0.0],["1995-08-23",2352774.219,2387890.2521,2317658.1858,2385695.5,0.0],["1995-08-24",2317657.75,2387889.803,2317657.75,2317657.75,0.0],["1995-08-25",2282541.9847,2352774.0458,2282541.9847,2300100.0,0.0],["1995-08-28",2282541.6978,2352773.75,2282541.6978,2352773.75,0.0],["1995-08-29",2352775.35,2352775.35,2282543.25,2282543.25,0.0],["1995-08-30",2282541.6978,2352773.75,2282541.6978,2352773.75,0.0],["1995-08-31",2352775.35,2352775.35,2282543.25,2282543.25,0.0],["1995-09-01",2282541.6978,2352773.75,2282541.6978,2352773.75,0.0],["1995-09-05",2282542.3214,2317658.3571,2177194.2143,2212310.25,0.0],["1995-09-06",2282543.25,2352775.35,2212311.15,2282543.25,0.0],["1995-09-07",2282541.7235,2352773.7765,2247425.697,2317657.75,0.0],["1995-09-08",2300101.275,2317659.3,2247427.2,2282543.25,0.0],["1995-09-11",2247425.697,2317657.75,2247425.697,2317657.75,0.0],["1995-09-12",2282542.8831,2282542.8831,2071846.6169,2177194.75,0.0],["1995-09-13",2177194.0688,2177194.0688,1931381.8352,2104767.25,0.0],["1995-09-14",2036729.9333,2142078.0333,2001613.9,2106962.0,0.0],["1995-09-15",2036730.3347,2106962.4153,2036730.3347,2071846.375,0.0],["1995-09-18",2036730.625,2106962.7155,2036730.625,2036730.625,0.0],["1995-09-19",2106962.4153,2106962.4153,2036730.3347,2071846.375,0.0],["1995-09-20",2046441.3083,2117008.25,2046441.3083,2117008.25,0.0],["1995-09-21",2117009.5082,2152293.0,2081726.0164,2152293.0,0.0],["1995-09-22",2169934.7459,2187576.4918,2099367.7623,2152293.0,0.0],["1995-09-25",2099367.7623,2152293.0,2099367.7623,2152293.0,0.0],["1995-09-26",2099367.7623,2152293.0,2099367.7623,2152293.0,0.0],["1995-09-27",2099367.8653,2152293.1056,1975875.6379,2046442.625,0.0],["1995-09-28",2011159.1377,2081726.125,2011159.1377,2081726.125,0.0],["1995-09-29",2046442.6314,2117009.6186,2046442.6314,2081726.125,0.0],["1995-10-02",2046442.1174,2046442.1174,2011158.6326,2028800.375,0.0],["1995-10-03",2011159.1315,2046442.625,1975875.6379,2046442.625,0.0],["1995-10-04",1975875.5,2046442.4821,1975875.5,1975875.5,0.0],["1995-10-05",1975875.5,2046442.4821,1905308.5179,1975875.5,0.0],["1995-10-06",1940591.0,2011157.9455,1940591.0,1940591.0,0.0],["1995-10-09",1940591.0,2011157.9455,1870024.0545,1940591.0,0.0],["1995-10-10",1870025.0268,1975875.5,1799458.0446,1975875.5,0.0],["1995-10-11",1975875.6379,2081726.1185,1975875.6379,2046442.625,0.0],["1995-10-12",2117009.6121,2117009.6121,2046442.625,2046442.625,0.0],["1995-10-13",2046441.3083,2117008.25,2046441.3083,2117008.25,0.0],["1995-10-16",2046442.5246,2152293.0,2046442.5246,2152293.0,0.0],["1995-10-17",2046442.281,2152292.7438,2046442.281,2134651.0,0.0],["1995-10-18",2046442.3095,2222859.75,2046442.3095,2222859.75,0.0],["1995-10-19",2152292.1526,2222859.1084,2152292.1526,2196396.5,0.0],["1995-10-20",2152292.7738,2222859.75,2152292.7738,2222859.75,0.0],["1995-10-23",2222860.246,2222860.246,2152293.254,2187576.75,0.0],["1995-10-24",2152292.5469,2293426.4844,2152292.5469,2258143.0,0.0],["1995-10-25",2222859.75,2293426.7262,2222859.75,2222859.75,0.0],["1995-10-26",2222859.8824,2258143.3725,2187576.3922,2249322.5,0.0],["1995-10-27",2187576.752,2222860.248,2187576.752,2205218.5,0.0],["1995-10-30",2187576.75,2258143.7419,2187576.75,2187576.75,0.0],["1995-10-31",2258143.7419,2258143.7419,2187576.75,2187576.75,0.0],["1995-11-01",2187576.752,2255938.5255,2187576.752,2205218.5,0.0],["1995-11-02",2255938.5255,2258143.744,2187576.752,2205218.5,0.0],["1995-11-03",2222859.8725,2222859.8725,2187576.3825,2214039.0,0.0],["1995-11-06",2187576.75,2222860.246,2187576.75,2187576.75,0.0],["1995-11-07",2187576.75,2205218.498,2187576.75,2187576.75,0.0],["1995-11-08",2187576.752,2222860.248,2187576.752,2205218.5,0.0],["1995-11-09",2187576.752,2222860.248,2187576.752,2205218.5,0.0],["1995-11-10",2187576.3825,2222859.8725,2187576.3825,2214039.0,0.0],["1995-11-13",2187576.3825,2222859.8725,2187576.3825,2214039.0,0.0],["1995-11-14",2222860.246,2222860.246,2187576.75,2187576.75,0.0],["1995-11-15",2187575.5354,2258142.4882,2187575.5354,2240500.75,0.0],["1995-11-16",2222859.5156,2293426.4844,2187576.0312,2258143.0,0.0],["1995-11-17",2222859.5233,2293426.4922,2222859.5233,2275784.75,0.0],["1995-11-20",2293426.6148,2293426.6148,2258143.1284,2266964.0,0.0],["1995-11-21",2258143.0078,2293426.4922,2258143.0078,2275784.75,0.0],["1995-11-22",2258143.6293,2284606.25,2258143.6293,2284606.25,0.0],["1995-11-24",2258143.0,2293426.4844,2258143.0,2258143.0,0.0],["1995-11-27",2258143.0,2293426.4844,2258143.0,2258143.0,0.0],["1995-11-28",2258143.0078,2293426.4922,2258143.0078,2275784.75,0.0],["1995-11-29",2258143.6293,2293427.1236,2258143.6293,2284606.25,0.0],["1995-11-30",2258143.2615,2293426.75,2258143.2615,2293426.75,0.0],["1995-12-01",2258143.0,2293426.4844,2258143.0,2258143.0,0.0],["1995-12-04",2258143.0,2293426.4844,2258143.0,2258143.0,0.0],["1995-12-05",2293426.75,2363993.7269,2258143.2615,2293426.75,0.0],["1995-12-06",2293426.75,2328710.2385,2293426.75,2293426.75,0.0],["1995-12-07",2293426.4844,2328709.9688,2258143.0,2258143.0,0.0],["1995-12-08",2328710.2385,2328710.2385,2258143.2615,2293426.75,0.0],["1995-12-11",2258143.0,2328709.9688,2258143.0,2258143.0,0.0],["1995-12-12",2328710.2385,2328710.2385,2258143.2615,2293426.75,0.0],["1995-12-13",2328709.9767,2328709.9767,2258143.0078,2275784.75,0.0],["1995-12-14",2258143.0,2328709.9688,2258143.0,2258143.0,0.0],["1995-12-15",2293427.2379,2293427.2379,2187576.75,2187576.75,0.0],["1995-12-18",2187575.7398,2205217.4797,2152292.2602,2169934.0,0.0],["1995-12-19",2187575.7398,2187575.7398,2152292.2602,2169934.0,0.0],["1995-12-20",2197582.0,2233026.871,2162137.129,2197582.0,0.0],["1995-12-21",2197581.9917,2197581.9917,2126692.25,2126692.25,0.0],["1995-12-22",2091246.8193,2197581.4034,2091246.8193,2108969.25,0.0],["1995-12-26",2197582.0,2197582.0,2091247.3871,2197582.0,0.0],["1995-12-27",2091246.625,2197581.1992,2091246.625,2091246.625,0.0],["1995-12-28",2162136.542,2197581.4034,2091246.8193,2108969.25,0.0],["1995-12-29",2091246.3373,2233025.75,2091246.3373,2233025.75,0.0],["1996-01-02",2162136.3211,2233026.0366,2162136.3211,2179858.75,0.0],["1996-01-03",2162137.129,2197582.0,2162137.129,2197582.0,0.0],["1996-01-04",2162136.75,2233026.4795,2162136.75,2162136.75,0.0],["1996-01-05",2233025.75,2233025.75,2162136.0437,2233025.75,0.0],["1996-01-08",2233026.4795,2233026.4795,2162136.75,2162136.75,0.0],["1996-01-09",2197581.1789,2233026.0366,2162136.3211,2179858.75,0.0],["1996-01-10",2162137.129,2233026.871,2162137.129,2197582.0,0.0],["1996-01-11",2162136.0437,2233025.75,2162136.0437,2233025.75,0.0],["1996-01-12",2233025.75,2233025.75,2162136.0437,2233025.75,0.0],["1996-01-15",2233026.871,2233026.871,2162137.129,2197582.0,0.0],["1996-01-16",2162135.6908,2233025.3855,2162135.6908,2206441.75,0.0],["1996-01-17",2162136.6818,2197581.5455,2126691.8182,2144414.25,0.0],["1996-01-18",2126691.8534,2197581.5819,2055802.125,2055802.125,0.0],["1996-01-19",2126692.0909,2126692.0909,1914022.8818,1949467.75,0.0],["1996-01-22",1949467.1601,2055801.7325,1949467.1601,2020356.875,0.0],["1996-01-23",2091246.5899,2091246.5899,2020356.875,2020356.875,0.0],["1996-01-24",2073524.196,2126691.4831,2046940.5524,2091246.625,0.0],["1996-01-25",2091246.5899,2091246.5899,2020356.875,2020356.875,0.0],["1996-01-26",2020357.2608,2091246.9892,2020357.2608,2055802.125,0.0],["1996-01-29",2091247.3792,2126692.25,2055802.5083,2126692.25,0.0],["1996-01-30",2055802.125,2126691.8534,2055802.125,2055802.125,0.0],["1996-01-31",2126692.25,2126692.25,2055802.5083,2126692.25,0.0],["1996-02-01",2055802.5083,2162137.1208,2055802.5083,2126692.25,0.0],["1996-02-02",2162137.1208,2162137.1208,2091247.3792,2126692.25,0.0],["1996-02-05",2091246.625,2126691.4831,2091246.625,2091246.625,0.0],["1996-02-06",2091247.3792,2162137.1208,2091247.3792,2126692.25,0.0],["1996-02-07",2091247.3871,2197582.0,2091247.3871,2197582.0,0.0],["1996-02-08",2126691.5625,2303915.8594,2126691.5625,2268471.0,0.0],["1996-02-09",2233026.936,2303916.68,2215304.5,2215304.5,0.0],["1996-02-12",2197581.2812,2268471.0,2197581.2812,2268471.0,0.0],["1996-02-13",2233026.1059,2268470.9647,2197581.2471,2259609.75,0.0],["1996-02-14",2197580.8682,2286193.0,2197580.8682,2286193.0,0.0],["1996-02-15",2233025.75,2303915.4563,2233025.75,2233025.75,0.0],["1996-02-16",2233025.75,2303915.4563,2233025.75,2233025.75,0.0],["1996-02-20",2233026.1406,2268471.0,2233026.1406,2268471.0,0.0],["1996-02-21",2250748.0,2250748.0,2233025.5748,2250748.0,0.0],["1996-02-22",2233026.1406,2268471.0,2233026.1406,2268471.0,0.0],["1996-02-23",2233026.1406,2268471.0,2233026.1406,2268471.0,0.0],["1996-02-26",2268471.0,2268471.0,2233026.1406,2268471.0,0.0],["1996-02-27",2233027.6716,2268472.5552,2233027.6716,2266257.25,0.0],["1996-02-28",2233025.75,2268470.6032,2233025.75,2233025.75,0.0],["1996-02-29",2268471.7333,2268471.7333,2091247.3792,2126692.25,0.0],["1996-03-01",2091247.9402,2162137.7009,2055803.0598,2073525.5,0.0],["1996-03-04",2020357.4933,2091247.2299,1984912.625,1984912.625,0.0],["1996-03-05",1984912.625,2055802.3616,1984912.625,1984912.625,0.0],["1996-03-06",1984912.625,2055802.3616,1984912.625,1984912.625,0.0],["1996-03-07",2002635.0523,2020357.4864,1949467.75,1949467.75,0.0],["1996-03-08",1914021.7217,1949466.5684,1878576.875,1878576.875,0.0],["1996-03-11",1914021.7217,1949466.5684,1878576.875,1878576.875,0.0],["1996-03-12",1949467.75,1949467.75,1878578.0136,1949467.75,0.0],["1996-03-13",1896300.4542,1984912.625,1896300.4542,1984912.625,0.0],["1996-03-14",1923642.0,2208626.0,1923642.0,2208626.0,0.0],["1996-03-15",2137379.0,2208624.9667,2137379.0,2137379.0,0.0],["1996-03-18",2137380.0,2208626.0,2137380.0,2208626.0,0.0],["1996-03-19",2137378.5714,2244247.5,2137378.5714,2244247.5,0.0],["1996-03-20",2208625.752,2244248.748,2208625.752,2226437.25,0.0],["1996-03-21",2208625.752,2244248.748,2208625.752,2226437.25,0.0],["1996-03-22",2208624.4754,2244247.4508,2137378.5246,2173001.5,0.0],["1996-03-25",2101755.347,2155189.805,2066132.375,2066132.375,0.0],["1996-03-26",2066132.375,2137378.319,2030509.403,2066132.375,0.0],["1996-03-27",2066132.375,2101755.347,2030509.403,2066132.375,0.0],["1996-03-28",2101756.6218,2101756.6218,2030510.6346,2083945.125,0.0],["1996-03-29",2101757.0,2244249.0,2030511.0,2208626.0,0.0],["1996-04-01",2279869.7674,2297681.25,2208623.8372,2297681.25,0.0],["1996-04-02",2244247.5573,2351116.4885,2208624.5802,2333305.0,0.0],["1996-04-03",2279870.5231,2315493.5,2244247.5462,2315493.5,0.0],["1996-04-04",2244247.0157,2279869.9843,2208624.0472,2262058.5,0.0],["1996-04-08",2208624.5238,2279870.4762,2208624.5238,2244247.5,0.0],["1996-04-09",2208624.4754,2279870.4262,2173001.5,2173001.5,0.0],["1996-04-10",2173001.2642,2315493.1504,2173001.2642,2190812.75,0.0],["1996-04-11",2173001.9833,2173001.9833,2066133.0333,2137379.0,0.0],["1996-04-12",2137378.7288,2208624.6864,2101755.75,2101755.75,0.0],["1996-04-15",2101755.75,2173001.7076,2101755.75,2101755.75,0.0],["1996-04-16",2101755.347,2101755.347,2066132.375,2066132.375,0.0],["1996-04-17",2101755.4474,2101755.4474,2030509.5,2030509.5,0.0],["1996-04-18",1994886.5263,2101755.4474,1994886.5263,2030509.5,0.0],["1996-04-19",2101755.4474,2101755.4474,2030509.5,2030509.5,0.0],["1996-04-22",2030509.403,2101755.347,2030509.403,2066132.375,0.0],["1996-04-23",2101756.0167,2173001.9833,2066133.0333,2137379.0,0.0],["1996-04-24",2208624.2358,2279870.1789,2137378.2927,2190812.75,0.0],["1996-04-25",2173001.5,2208624.4754,2173001.5,2173001.5,0.0],["1996-04-26",2173001.5,2208624.4754,2173001.5,2173001.5,0.0],["1996-04-29",2173001.9833,2208624.9667,2137379.0,2137379.0,0.0],["1996-04-30",2137378.7288,2173001.7076,2101755.75,2101755.75,0.0],["1996-05-01",2101755.75,2101755.75,2030509.7924,2101755.75,0.0],["1996-05-02",2030509.8223,2190813.2293,2030509.8223,2155190.25,0.0],["1996-05-03",2101755.5492,2208624.4754,2101755.5492,2173001.5,0.0],["1996-05-06",2137378.7288,2208624.6864,2101755.75,2101755.75,0.0],["1996-05-07",2101755.75,2173001.7076,2101755.75,2101755.75,0.0],["1996-05-08",2101756.6218,2101756.6218,2030510.6346,2083945.125,0.0],["1996-05-09",2030509.403,2137378.319,2030509.403,2066132.375,0.0],["1996-05-10",2066133.4897,2297682.9326,2066133.4897,2277645.0,0.0],["1996-05-13",2315493.5,2315493.5,2244247.5462,2315493.5,0.0],["1996-05-14",2315493.4524,2315493.4524,2244247.5,2244247.5,0.0],["1996-05-15",2244247.5234,2315493.4766,2244247.5234,2279870.5,0.0],["1996-05-16",2244246.7938,2288775.5,2244246.7938,2288775.5,0.0],["1996-05-17",2244247.0157,2279869.9843,2244247.0157,2262058.5,0.0],["1996-05-20",2244247.5234,2315493.4766,2244247.5234,2279870.5,0.0],["1996-05-21",2244247.5,2315493.4524,2244247.5,2244247.5,0.0],["1996-05-22",2315492.9528,2315492.9528,2244247.0157,2262058.5,0.0],["1996-05-23",2244247.5,2262058.9881,2244247.5,2244247.5,0.0],["1996-05-24",2244247.5234,2279870.5,2244247.5234,2279870.5,0.0],["1996-05-28",2315493.4524,2315493.4524,2244247.5,2244247.5,0.0],["1996-05-29",2244247.5234,2313267.0405,2244247.5234,2279870.5,0.0],["1996-05-30",2244247.5,2315493.4524,2244247.5,2244247.5,0.0],["1996-05-31",2315493.4524,2315493.4524,2244247.5,2244247.5,0.0],["1996-06-03",2208626.0,2313268.5625,2208626.0,2208626.0,0.0],["1996-06-04",2279872.0,2279872.0,2208626.0,2208626.0,0.0],["1996-06-05",2208626.0,2217531.75,2208626.0,2208626.0,0.0],["1996-06-06",2208626.0,2208626.0,2208626.0,2208626.0,0.0],["1996-06-07",2173001.2642,2190812.75,2137378.2927,2190812.75,0.0],["1996-06-10",2190813.475,2190813.475,2137379.0,2137379.0,0.0],["1996-06-11",2137378.319,2173001.2909,2066132.375,2066132.375,0.0],["1996-06-12",2137378.319,2137378.319,2030509.403,2066132.375,0.0],["1996-06-13",1994886.5263,2048320.9868,1994886.5263,2030509.5,0.0],["1996-06-14",2006149.5263,2077797.7237,2006149.5263,2041973.625,0.0],["1996-06-17",2006150.0,2077798.2143,2006150.0,2006150.0,0.0],["1996-06-18",2041974.1071,2041974.1071,2006150.0,2006150.0,0.0],["1996-06-19",2006149.5263,2041973.625,2006149.5263,2041973.625,0.0],["1996-06-20",2006148.8533,2041972.94,2006148.8533,2015104.875,0.0],["1996-06-21",1970325.9459,2041974.1622,1970325.9459,1988238.0,0.0],["1996-06-24",1970325.8929,2006150.0,1934501.7857,2006150.0,0.0],["1996-06-25",2006148.5769,2006148.5769,1862852.25,1862852.25,0.0],["1996-06-26",1862853.098,1934501.2941,1827029.0,1827029.0,0.0],["1996-06-27",1827028.0896,1934500.3302,1827028.0896,1898676.25,0.0],["1996-06-28",1880764.7727,1970325.0,1862852.7273,1970325.0,0.0],["1996-07-01",1970325.5462,2167358.1008,1934501.4454,2131534.0,0.0],["1996-07-02",2113622.25,2149446.3559,2077798.1441,2113622.25,0.0],["1996-07-03",2077797.875,2113621.9763,2077797.875,2077797.875,0.0],["1996-07-05",1970324.4104,1988236.4505,1898676.25,1898676.25,0.0],["1996-07-08",1934500.3302,1970324.4104,1898676.25,1898676.25,0.0],["1996-07-09",1970324.9197,1970324.9197,1898676.7408,1952412.875,0.0],["1996-07-10",1970324.456,1970324.456,1898676.294,1934500.375,0.0],["1996-07-11",1934501.3502,1970325.4493,1934501.3502,1943457.375,0.0],["1996-07-12",1934500.375,1934500.375,1934500.375,1934500.375,0.0],["1996-07-15",1934500.3302,1952412.3703,1898676.25,1898676.25,0.0],["1996-07-16",1898676.3317,1970324.4952,1862852.25,1862852.25,0.0],["1996-07-17",1970325.4493,1970325.4493,1898677.2512,1943457.375,0.0],["1996-07-18",1952413.1355,1970325.1826,1898676.9941,1900916.0,0.0],["1996-07-19",1970324.456,1970324.456,1898676.294,1934500.375,0.0],["1996-07-22",1934500.3302,1970324.4104,1898676.25,1898676.25,0.0],["1996-07-23",1898677.2009,1970325.3972,1898677.2009,1916589.25,0.0],["1996-07-24",1898677.1961,1898677.1961,1827029.0,1827029.0,0.0],["1996-07-25",1898677.1961,1898677.1961,1827029.0,1827029.0,0.0],["1996-07-26",1827029.0,1898677.1961,1827029.0,1827029.0,0.0],["1996-07-29",1898676.3317,1898676.3317,1827028.1683,1862852.25,0.0],["1996-07-30",1827029.0,1898677.1961,1827029.0,1827029.0,0.0],["1996-07-31",1862852.55,1862852.55,1719556.2,1791204.375,0.0],["1996-08-01",1719556.5652,1791204.7554,1647908.375,1647908.375,0.0],["1996-08-02",1612084.2799,1719556.5652,1612084.2799,1647908.375,0.0],["1996-08-05",1612084.8214,1755381.25,1612084.8214,1755381.25,0.0],["1996-08-06",1683733.0357,1755381.25,1683733.0357,1755381.25,0.0],["1996-08-07",1683732.25,1755380.4309,1683732.25,1683732.25,0.0],["1996-08-08",1737468.3856,1755380.4309,1683732.25,1683732.25,0.0],["1996-08-09",1683732.25,1719556.3404,1683732.25,1683732.25,0.0],["1996-08-12",1683732.25,1719556.3404,1683732.25,1683732.25,0.0],["1996-08-13",1719556.375,1719556.375,1683732.2839,1719556.375,0.0],["1996-08-14",1701645.0893,1755381.25,1701645.0893,1755381.25,0.0],["1996-08-15",1755381.25,1755381.25,1719557.1429,1755381.25,0.0],["1996-08-16",1755381.25,1827029.4643,1737469.1964,1755381.25,0.0],["1996-08-19",1827029.4643,1827029.4643,1755381.25,1755381.25,0.0],["1996-08-20",1755380.2875,1827028.4625,1755380.2875,1791204.375,0.0],["1996-08-21",1827029.0,1827029.0,1755380.8039,1827029.0,0.0],["1996-08-22",1755380.702,1827028.8939,1755380.702,1773292.75,0.0],["1996-08-23",1773293.3036,1773293.3036,1755381.25,1755381.25,0.0],["1996-08-26",1827029.4643,1827029.4643,1755381.25,1755381.25,0.0],["1996-08-27",1755380.2875,1862852.55,1755380.2875,1791204.375,0.0],["1996-08-28",1862852.55,1862852.55,1791204.375,1791204.375,0.0],["1996-08-29",1862853.6796,1862853.6796,1791205.4612,1844941.625,0.0],["1996-08-30",1862852.25,1862852.25,1791204.0865,1862852.25,0.0],["1996-09-03",1862852.25,1934500.4135,1827028.1683,1862852.25,0.0],["1996-09-04",1934500.9091,1970325.0,1862852.7273,1970325.0,0.0],["1996-09-05",1970324.456,1970324.456,1898676.294,1934500.375,0.0],["1996-09-06",1898676.294,1934500.375,1898676.294,1934500.375,0.0],["1996-09-09",1898676.294,1970324.456,1898676.294,1934500.375,0.0],["1996-09-10",1898676.25,1970324.4104,1898676.25,1898676.25,0.0],["1996-09-11",1898676.7408,1970324.9197,1898676.7408,1952412.875,0.0],["1996-09-12",1898676.25,1970324.4104,1898676.25,1898676.25,0.0],["1996-09-13",1898676.8182,2041973.1818,1898676.8182,1970325.0,0.0],["1996-09-16",2006149.6724,2077797.875,1988237.6218,2077797.875,0.0],["1996-09-17",2006149.871,2256918.6048,2006149.871,2221094.5,0.0],["1996-09-18",2232617.6356,2286632.5784,2088577.7881,2124587.75,0.0],["1996-09-19",2088577.625,2142592.5636,2088577.625,2088577.625,0.0],["1996-09-20",2088577.625,2133590.0738,2088577.625,2088577.625,0.0],["1996-09-23",2160597.5431,2160597.5431,2070572.6455,2088577.625,0.0],["1996-09-24",2052567.75,2088577.7105,2052567.75,2052567.75,0.0],["1996-09-25",2052568.3159,2088578.2864,1980548.375,1980548.375,0.0],["1996-09-26",1980547.5119,2016557.4667,1872517.6476,1890522.625,0.0],["1996-09-27",1962542.5,1962542.5,1908527.5688,1962542.5,0.0],["1996-09-30",1908527.4519,1944537.4038,1872517.5,1872517.5,0.0],["1996-10-01",1872517.5,1872517.5,1872517.5,1872517.5,0.0],["1996-10-02",1944537.0,1944537.0,1872517.1111,1944537.0,0.0],["1996-10-03",1944538.192,2016558.125,1872518.2589,2016558.125,0.0],["1996-10-04",1980548.375,2034563.3307,1980548.375,1980548.375,0.0],["1996-10-07",2016558.125,2052568.0915,2016558.125,2016558.125,0.0],["1996-10-08",2016558.125,2088578.058,2016558.125,2016558.125,0.0],["1996-10-09",2016558.125,2052568.0915,1980548.1585,2016558.125,0.0],["1996-10-10",1998552.8092,2052567.75,1998552.8092,2052567.75,0.0],["1996-10-11",1998552.8092,2052567.75,1998552.8092,2052567.75,0.0],["1996-10-14",2016557.7895,2052567.75,2016557.7895,2052567.75,0.0],["1996-10-15",2016556.5156,2052566.4533,1980546.5778,2025559.0,0.0],["1996-10-16",2052567.75,2052567.75,2052567.75,2052567.75,0.0],["1996-10-17",1980548.1585,2016558.125,1980548.1585,2016558.125,0.0],["1996-10-18",2016558.3455,2016558.3455,1980548.375,1980548.375,0.0],["1996-10-21",1980548.375,1980548.375,1980548.375,1980548.375,0.0],["1996-10-22",1980548.1585,2016558.125,1980548.1585,2016558.125,0.0],["1996-10-23",1944537.0,2016556.8889,1944537.0,1944537.0,0.0],["1996-10-24",1962541.9722,1980546.9444,1944537.0,1944537.0,0.0],["1996-10-25",1944537.0,1980546.9444,1944537.0,1944537.0,0.0],["1996-10-28",1980548.375,2016558.3455,1944538.4045,1980548.375,0.0],["1996-10-29",1980546.9444,2016556.8889,1944537.0,1944537.0,0.0],["1996-10-30",1944537.0811,2016556.973,1944537.0811,1998552.0,0.0],["1996-10-31",1944537.5229,2016557.4312,1944537.5229,1962542.5,0.0],["1996-11-01",1944538.192,2016558.125,1944538.192,2016558.125,0.0],["1996-11-04",1944537.0,1998551.9167,1944537.0,1944537.0,0.0],["1996-11-05",1944537.4038,1944537.4038,1872517.5,1872517.5,0.0],["1996-11-06",1836507.5481,1908527.4519,1836507.5481,1872517.5,0.0],["1996-11-07",1872517.5,1908527.4519,1872517.5,1872517.5,0.0],["1996-11-08",1872517.5,1908527.4519,1872517.5,1872517.5,0.0],["1996-11-11",1872517.5,1872517.5,1836507.5481,1872517.5,0.0],["1996-11-12",1836507.5481,1872517.5,1836507.5481,1872517.5,0.0],["1996-11-13",1872517.92,1872517.92,1800498.0,1800498.0,0.0],["1996-11-14",1800497.5962,1872517.5,1800497.5962,1872517.5,0.0],["1996-11-15",1800498.0,1872517.92,1800498.0,1800498.0,0.0],["1996-11-18",1800498.0,1872517.92,1800498.0,1800498.0,0.0],["1996-11-19",1800498.0,1800498.0,1800498.0,1800498.0,0.0],["1996-11-20",1872517.92,1872517.92,1800498.0,1800498.0,0.0],["1996-11-21",1800498.0,1800498.0,1800498.0,1800498.0,0.0],["1996-11-22",1800497.6601,1836507.6133,1800497.6601,1827505.125,0.0],["1996-11-25",1800497.2637,1836507.209,1800497.2637,1809499.75,0.0],["1996-11-26",1800498.0,1818502.98,1800498.0,1800498.0,0.0],["1996-11-27",1800498.0,1836507.96,1800498.0,1800498.0,0.0],["1996-11-29",1800498.0,1800498.0,1800498.0,1800498.0,0.0],["1996-12-02",1800498.0,1836507.96,1800498.0,1800498.0,0.0],["1996-12-03",1800498.0,1836507.96,1800498.0,1800498.0,0.0],["1996-12-04",1800498.0,1800498.0,1800498.0,1800498.0,0.0],["1996-12-05",1800497.3039,1872517.1961,1800497.3039,1836507.25,0.0],["1996-12-06",1872517.1111,1944537.0,1800497.2222,1944537.0,0.0],["1996-12-09",1944537.8684,2052567.75,1872517.9474,2052567.75,0.0],["1996-12-10",2088577.6132,2196607.4897,2016557.6955,2187605.0,0.0],["1996-12-11",2124587.75,2214612.6547,2088577.7881,2124587.75,0.0],["1996-12-12",2142593.1571,2160598.1416,2034563.25,2034563.25,0.0],["1996-12-13",2016558.2655,2034563.25,1998553.281,2034563.25,0.0],["1996-12-16",1998552.8283,2070572.75,1998552.8283,2070572.75,0.0],["1996-12-17",2052566.9189,2052566.9189,1980547.027,1998552.0,0.0],["1996-12-18",2010142.2996,2118798.6401,2010142.2996,2100689.25,0.0],["1996-12-19",2136908.1632,2173126.9456,2136908.1632,2164072.25,0.0],["1996-12-20",2136908.1092,2173126.8908,2136908.1092,2155017.5,0.0],["1996-12-23",2136909.5,2173128.3051,2136909.5,2136909.5,0.0],["1996-12-24",2136909.5,2155018.9025,2136909.5,2136909.5,0.0],["1996-12-26",2191236.25,2209345.6405,2136908.0785,2191236.25,0.0],["1996-12-27",2209345.2811,2281782.8313,2173126.506,2254618.75,0.0],["1996-12-30",2227454.6129,2318001.5484,2227454.6129,2245564.0,0.0],["1996-12-31",2263674.2188,2263674.2188,2136908.4625,2173127.25,0.0],["1997-01-02",2136908.4625,2173127.25,2118799.0688,2173127.25,0.0],["1997-01-03",2173126.8908,2173126.8908,2136908.1092,2155017.5,0.0],["1997-01-06",2118799.5,2136908.8974,2118799.5,2118799.5,0.0],["1997-01-07",2118798.9276,2118798.9276,2064470.75,2064470.75,0.0],["1997-01-08",2100690.5261,2136909.3283,2082581.125,2082581.125,0.0],["1997-01-09",2136909.3283,2136909.3283,2082581.125,2082581.125,0.0],["1997-01-10",2136909.3283,2136909.3283,2082581.125,2082581.125,0.0],["1997-01-13",2082581.125,2136909.3283,2082581.125,2082581.125,0.0],["1997-01-14",2082581.125,2136909.3283,2082581.125,2082581.125,0.0],["1997-01-15",2082579.907,2191236.25,2082579.907,2191236.25,0.0],["1997-01-16",2191237.7076,2191237.7076,2136909.5,2136909.5,0.0],["1997-01-17",2191237.7076,2191237.7076,2136909.5,2136909.5,0.0],["1997-01-20",2191236.25,2191236.25,2136908.0785,2191236.25,0.0],["1997-01-21",2136909.5,2191237.7076,2136909.5,2136909.5,0.0],["1997-01-22",2136909.5,2191237.7076,2136909.5,2136909.5,0.0],["1997-01-23",2136908.0302,2191236.2004,2100689.25,2100689.25,0.0],["1997-01-24",2118799.5,2118799.5,2118799.5,2118799.5,0.0],["1997-01-27",2118798.7185,2155017.5,2118798.7185,2155017.5,0.0],["1997-01-28",2118799.5,2118799.5,2118799.5,2118799.5,0.0],["1997-01-29",2155017.7127,2155017.7127,2064470.75,2064470.75,0.0],["1997-01-30",2064471.7239,2118799.9272,2064471.7239,2082581.125,0.0],["1997-01-31",2064471.7239,2100690.5261,2064471.7239,2082581.125,0.0],["1997-02-03",2082581.125,2082581.125,2082581.125,2082581.125,0.0],["1997-02-04",2064471.7239,2082581.125,2064471.7239,2082581.125,0.0],["1997-02-05",2082581.125,2100690.5261,2082581.125,2082581.125,0.0],["1997-02-06",2082581.125,2118799.9272,2082581.125,2082581.125,0.0],["1997-02-07",2082580.1425,2082580.1425,2064470.75,2064470.75,0.0],["1997-02-10",2100689.5351,2100689.5351,2028251.9649,2064470.75,0.0],["1997-02-11",2082580.1425,2082580.1425,2046361.3575,2064470.75,0.0],["1997-02-12",2064470.4698,2100689.25,2041833.7322,2100689.25,0.0],["1997-02-13",2064470.75,2082580.1425,2064470.75,2064470.75,0.0],["1997-02-14",2028252.0364,2028252.0364,1992033.25,1992033.25,0.0],["1997-02-18",2064470.3475,2064470.3475,1992032.7915,2019196.875,0.0],["1997-02-19",1955814.3947,2064470.75,1955814.3947,2064470.75,0.0],["1997-02-20",2028251.4259,2028251.4259,1955813.875,1955813.875,0.0],["1997-02-21",1955813.875,1992032.6505,1955813.875,1955813.875,0.0],["1997-02-24",1955814.2339,2028251.7982,1955814.2339,1973923.625,0.0],["1997-02-25",1973923.625,2028251.7982,1973923.625,1973923.625,0.0],["1997-02-26",1973923.625,2028251.7982,1973923.625,1973923.625,0.0],["1997-02-27",2028251.9649,2136908.3202,2010142.5724,2064470.75,0.0],["1997-02-28",2136909.5,2173128.3051,2091635.9936,2136909.5,0.0],["1997-03-03",2173126.8103,2173126.8103,2100689.25,2100689.25,0.0],["1997-03-04",2064471.8898,2136909.5,2064471.8898,2136909.5,0.0],["1997-03-05",2064470.3669,2136907.9236,2064470.3669,2134644.25,0.0],["1997-03-06",2064470.8227,2100689.6091,1992033.25,1992033.25,0.0],["1997-03-07",2046361.4295,2046361.4295,1992033.25,1992033.25,0.0],["1997-03-10",1992033.1798,2064470.75,1992033.1798,2064470.75,0.0],["1997-03-11",2064470.75,2136908.3202,2064470.75,2064470.75,0.0],["1997-03-12",2064470.5462,2173126.8908,2064470.5462,2155017.5,0.0],["1997-03-13",2100689.25,2118798.6401,2100689.25,2100689.25,0.0],["1997-03-14",2173126.8103,2173126.8103,2100689.25,2100689.25,0.0],["1997-03-17",2100689.675,2173127.25,2100689.675,2173127.25,0.0],["1997-03-18",2136909.5,2173128.3051,2136909.5,2136909.5,0.0],["1997-03-19",2184976.9737,2184976.9737,2075728.125,2075728.125,0.0],["1997-03-20",2075728.125,2075728.125,2075728.125,2075728.125,0.0],["1997-03-21",2075728.6674,2075728.6674,2039312.375,2039312.375,0.0],["1997-03-24",2039312.375,2039312.375,1966479.7902,2039312.375,0.0],["1997-03-25",1984687.8545,2075728.5818,1984687.8545,2002896.0,0.0],["1997-03-26",2002895.5592,2075728.125,2002895.5592,2075728.125,0.0],["1997-03-27",2002896.0826,2039312.375,2002896.0826,2039312.375,0.0],["1997-03-31",2002896.0,2075728.5818,2002896.0,2002896.0,0.0],["1997-04-01",2002896.1547,2057520.5953,2002896.1547,2030208.375,0.0],["1997-04-02",2002896.0826,2075728.6674,2002896.0826,2039312.375,0.0],["1997-04-03",2002896.0,2075728.5818,2002896.0,2002896.0,0.0],["1997-04-04",2039312.2909,2075728.5818,2002896.0,2002896.0,0.0],["1997-04-07",2002896.0,2002896.0,2002896.0,2002896.0,0.0],["1997-04-08",2002896.0,2002896.0,2002896.0,2002896.0,0.0],["1997-04-09",2002895.5592,2109868.3902,2002895.5592,2075728.125,0.0],["1997-04-10",2075728.8077,2148561.3974,2075728.8077,2130353.25,0.0],["1997-04-11",2112144.1803,2130352.3197,2112144.1803,2121248.25,0.0],["1997-04-14",2112145.0,2148561.2931,2075728.7069,2112145.0,0.0],["1997-04-15",2075728.125,2112144.4079,2075728.125,2075728.125,0.0],["1997-04-16",2112145.0,2112145.0,2075728.7069,2112145.0,0.0],["1997-04-17",2075728.125,2075728.125,2039311.8421,2075728.125,0.0],["1997-04-18",2039312.2909,2039312.2909,2002896.0,2002896.0,0.0],["1997-04-21",2039312.1441,2039312.1441,2002895.8559,2021104.0,0.0],["1997-04-22",2002896.0826,2039312.375,2002896.0826,2039312.375,0.0],["1997-04-23",2002896.0,2002896.0,2002896.0,2002896.0,0.0],["1997-04-24",1966479.7091,2002896.0,1966479.7091,2002896.0,0.0],["1997-04-25",1966479.875,1966479.875,1966479.875,1966479.875,0.0],["1997-04-28",1966479.7808,1993792.0,1966479.7808,1993792.0,0.0],["1997-04-29",1966479.875,1984688.022,1966479.875,1966479.875,0.0],["1997-04-30",1966479.7067,2039312.2885,1893647.125,1893647.125,0.0],["1997-05-01",1893647.3981,1893647.3981,1875439.25,1875439.25,0.0],["1997-05-02",1839022.6887,1893647.125,1820814.5433,1893647.125,0.0],["1997-05-05",1820814.4912,2057520.375,1820814.4912,2057520.375,0.0],["1997-05-06",2112145.6949,2184978.3051,2039313.0847,2148562.0,0.0],["1997-05-07",2148561.2931,2148561.2931,2075728.7069,2112145.0,0.0],["1997-05-08",2112145.0,2112145.0,2112145.0,2112145.0,0.0],["1997-05-09",2112145.1026,2130353.25,2112145.1026,2130353.25,0.0],["1997-05-12",2112145.0,2112145.0,2112145.0,2112145.0,0.0],["1997-05-13",2112144.1803,2121248.25,2112144.1803,2121248.25,0.0],["1997-05-14",2112145.0,2148561.2931,2112145.0,2112145.0,0.0],["1997-05-15",2112145.6949,2148562.0,2112145.6949,2148562.0,0.0],["1997-05-16",2112145.0,2112145.0,2112145.0,2112145.0,0.0],["1997-05-19",2112145.6949,2148562.0,2112145.6949,2148562.0,0.0],["1997-05-20",2112145.0,2112145.0,2112145.0,2112145.0,0.0],["1997-05-21",2112144.4079,2130352.5493,2075728.125,2075728.125,0.0],["1997-05-22",2075728.125,2112144.4079,2075728.125,2075728.125,0.0],["1997-05-23",2075728.125,2075728.125,2075728.125,2075728.125,0.0],["1997-05-27",2075728.125,2103040.3372,2075728.125,2075728.125,0.0],["1997-05-28",2075728.125,2093936.2664,2075728.125,2075728.125,0.0],["1997-05-29",2075728.125,2075728.125,2075728.125,2075728.125,0.0],["1997-05-30",2002896.0826,2075728.6674,2002896.0826,2039312.375,0.0],["1997-06-02",2002895.9403,2057520.375,2002895.9403,2057520.375,0.0],["1997-06-03",2039311.8421,2075728.125,2039311.8421,2075728.125,0.0],["1997-06-04",2039312.2301,2075728.5199,2039312.2301,2057520.375,0.0],["1997-06-05",2039311.8421,2075728.125,2039311.8421,2075728.125,0.0],["1997-06-06",2039312.2301,2057520.375,2039312.2301,2057520.375,0.0],["1997-06-09",2039311.8421,2075728.125,2039311.8421,2075728.125,0.0],["1997-06-10",2039312.375,2075728.6674,2039312.375,2039312.375,0.0],["1997-06-11",2039311.8421,2075728.125,2039311.8421,2075728.125,0.0],["1997-06-12",2039312.375,2075728.6674,2039312.375,2039312.375,0.0],["1997-06-13",2075728.5199,2075728.5199,2039312.2301,2057520.375,0.0],["1997-06-16",2039313.5154,2112146.141,2039313.5154,2066625.75,0.0],["1997-06-17",2057520.375,2112144.8097,2057520.375,2057520.375,0.0],["1997-06-18",2052390.303,2116527.5,2052390.303,2116527.5,0.0],["1997-06-19",2125689.678,2162339.5,2052390.0339,2162339.5,0.0],["1997-06-20",2130269.9758,2130269.9758,2125688.75,2125688.75,0.0],["1997-06-23",2125689.8376,2144014.75,2125689.8376,2144014.75,0.0],["1997-06-24",2162338.556,2162338.556,2125688.75,2125688.75,0.0],["1997-06-25",2125689.8376,2162339.6624,2125689.8376,2144014.75,0.0],["1997-06-26",2089038.875,2089038.875,2089038.875,2089038.875,0.0],["1997-06-27",2125688.6798,2125688.6798,2089038.875,2089038.875,0.0],["1997-06-30",2089038.875,2162338.4846,2089038.875,2089038.875,0.0],["1997-07-01",2052389.1379,2125688.75,2052389.1379,2125688.75,0.0],["1997-07-02",2125688.75,2125688.75,2052389.1379,2125688.75,0.0],["1997-07-03",2144014.75,2144014.75,2144014.75,2144014.75,0.0],["1997-07-07",2089040.1299,2144014.8701,2089040.1299,2116527.5,0.0],["1997-07-08",2089041.5902,2272290.8525,2089041.5902,2235641.0,0.0],["1997-07-09",2198988.25,2272287.8583,2198988.25,2198988.25,0.0],["1997-07-10",2235638.0542,2235638.0542,2198988.25,2198988.25,0.0],["1997-07-11",2217314.25,2235639.1612,2198989.3388,2217314.25,0.0],["1997-07-14",2180666.2213,2235641.0,2180666.2213,2235641.0,0.0],["1997-07-15",2198988.0916,2455536.7023,2198988.0916,2400562.0,0.0],["1997-07-16",2400562.0,2400562.0,2345587.2977,2400562.0,0.0],["1997-07-17",2345588.3175,2382238.1349,2308938.5,2308938.5,0.0],["1997-07-18",2308938.8058,2308938.8058,2217314.25,2217314.25,0.0],["1997-07-21",2198991.1475,2235641.0,2162341.2951,2235641.0,0.0],["1997-07-22",2308938.5,2308938.5,2235638.8651,2308938.5,0.0],["1997-07-23",2308937.6953,2400562.207,2308937.6953,2345587.5,0.0],["1997-07-24",2345588.1846,2382238.0,2327263.2769,2382238.0,0.0],["1997-07-25",2363912.1985,2418886.9008,2345587.2977,2400562.0,0.0],["1997-07-28",2437212.4125,2583811.6554,2400562.6018,2565486.75,0.0],["1997-07-29",2528837.8521,2657112.2359,2492188.0282,2602137.5,0.0],["1997-07-30",2638787.75,2675437.5799,2565488.0903,2638787.75,0.0],["1997-07-31",2620463.0,2730412.4965,2620463.0,2620463.0,0.0],["1997-08-01",2638787.75,2712087.4097,2620462.8351,2638787.75,0.0],["1997-08-04",2730410.75,2730410.75,2657111.1326,2730410.75,0.0],["1997-08-05",2657111.3442,2730410.9675,2602136.6267,2675436.25,0.0],["1997-08-06",2712087.6667,2712087.6667,2528838.5,2528838.5,0.0],["1997-08-07",2492187.3134,2602136.7537,2345588.0597,2455537.5,0.0],["1997-08-08",2455537.6308,2455537.6308,2345588.1846,2382238.0,0.0],["1997-08-11",2418888.3803,2602137.5,2400563.4683,2602137.5,0.0],["1997-08-12",2602137.5,2675437.1479,2565487.6761,2602137.5,0.0],["1997-08-13",2602136.5607,2657111.2768,2565486.75,2565486.75,0.0],["1997-08-14",2565487.1583,2602136.9748,2547162.25,2547162.25,0.0],["1997-08-15",2492187.5,2492187.5,2492187.5,2492187.5,0.0],["1997-08-18",2602136.9485,2602136.9485,2492187.5,2492187.5,0.0],["1997-08-19",2528836.1496,2528836.1496,2492186.3504,2510511.25,0.0],["1997-08-20",2510512.0339,2565486.75,2492187.1286,2565486.75,0.0],["1997-08-21",2528838.5,2565488.3333,2492188.6667,2528838.5,0.0],["1997-08-22",2418887.8676,2528837.3162,2418887.8676,2492187.5,0.0],["1997-08-25",2528837.4778,2528837.4778,2473862.75,2473862.75,0.0],["1997-08-26",2492187.1212,2565486.7424,2418887.5,2418887.5,0.0],["1997-08-27",2492188.6667,2528838.5,2418889.0,2528838.5,0.0],["1997-08-28",2528837.3417,2547162.25,2455537.7086,2547162.25,0.0],["1997-08-29",2492187.5,2501349.954,2492187.5,2492187.5,0.0],["1997-09-02",2528837.3417,2629624.3372,2492187.5252,2547162.25,0.0],["1997-09-03",2620462.8351,2712087.4097,2602137.9201,2638787.75,0.0],["1997-09-04",2638787.3239,2638787.3239,2565487.6761,2602137.5,0.0],["1997-09-05",2638787.788,2638787.788,2565488.1272,2592975.5,0.0],["1997-09-08",2638787.75,2638787.75,2565488.0903,2638787.75,0.0],["1997-09-09",2565488.0903,2638787.75,2565488.0903,2638787.75,0.0],["1997-09-10",2602137.9201,2693762.4948,2565488.0903,2638787.75,0.0],["1997-09-11",2620461.415,2748735.75,2620461.415,2748735.75,0.0],["1997-09-12",2748736.0927,2822035.7219,2712086.2781,2767061.0,0.0],["1997-09-15",2785385.0,2895334.4079,2767060.0987,2785385.0,0.0],["1997-09-16",2785385.0886,2895334.5,2767060.1867,2895334.5,0.0],["1997-09-17",2871772.2968,2880976.6952,2834954.7032,2853363.5,0.0],["1997-09-18",2834952.75,2853361.5341,2816543.9659,2834952.75,0.0],["1997-09-19",2834954.0425,2834954.0425,2798136.4575,2816545.25,0.0],["1997-09-22",2798137.1097,2853363.5,2798137.1097,2853363.5,0.0],["1997-09-23",2853361.5341,2871770.3182,2816543.9659,2834952.75,0.0],["1997-09-24",2816545.7264,2926998.5,2816545.7264,2926998.5,0.0],["1997-09-25",2908589.3272,3019042.0864,2871771.7407,2982224.5,0.0],["1997-09-26",3019042.5,3092677.6829,2945407.3171,3019042.5,0.0],["1997-09-29",3295174.8949,3331992.4915,3092678.1136,3239948.5,0.0],["1997-09-30",3313583.1325,3313583.1325,3000633.6145,3055860.0,0.0],["1997-10-01",3037451.089,3092677.4724,2945407.1166,3000633.5,0.0],["1997-10-02",3055860.0915,3092677.6829,3000633.7043,3019042.5,0.0],["1997-10-03",3019042.5,3092677.6829,3019042.5,3019042.5,0.0],["1997-10-06",3019042.6441,3258357.0,3019042.6441,3258357.0,0.0],["1997-10-07",3258357.2398,3350401.2297,3092678.0581,3166313.25,0.0],["1997-10-08",3101881.6559,3129494.8457,2908589.3272,2982224.5,0.0],["1997-10-09",2917793.3923,2945406.5789,2724501.0855,2798136.25,0.0],["1997-10-10",2742909.6705,2982223.9371,2742909.6705,2779727.25,0.0],["1997-10-13",2779727.4365,2871771.3913,2687683.4816,2752114.25,0.0],["1997-10-14",2724503.2222,2798138.4444,2466779.9444,2650868.0,0.0],["1997-10-15",2577232.0,2650867.2,2577232.0,2577232.0,0.0],["1997-10-16",2577230.669,2724500.993,2577230.669,2614048.25,0.0],["1997-10-17",2724502.4,2724502.4,2540414.4,2577232.0,0.0],["1997-10-20",2558822.353,2614048.7348,2558822.353,2568026.75,0.0],["1997-10-21",2614049.3552,2669275.75,2558822.9603,2669275.75,0.0],["1997-10-22",2595640.0274,2687684.0,2595640.0274,2687684.0,0.0],["1997-10-23",2503595.8705,2614048.6295,2503595.8705,2558822.25,0.0],["1997-10-24",2650866.2158,2650866.2158,2503595.8705,2558822.25,0.0],["1997-10-27",2503596.5,2577231.6912,2485187.7022,2503596.5,0.0],["1997-10-28",2485187.8533,2540414.25,2466779.0543,2540414.25,0.0],["1997-10-29",2650867.2,2650867.2,2577232.0,2577232.0,0.0],["1997-10-30",2466779.0543,2577231.8478,2466779.0543,2540414.25,0.0],["1997-10-31",2577231.8478,2577231.8478,2540414.25,2540414.25,0.0],["1997-11-03",2577232.7778,2650868.0,2577232.7778,2650868.0,0.0],["1997-11-04",2669275.7071,2761319.697,2669275.7071,2733706.5,0.0],["1997-11-05",2761319.3829,2908589.75,2706092.9953,2908589.75,0.0],["1997-11-06",2871772.6006,2908590.1981,2816546.2045,2880977.0,0.0],["1997-11-07",2834953.6192,2834953.6192,2724500.8808,2779727.25,0.0],["1997-11-10",2779727.25,2779727.25,2779727.25,2779727.25,0.0],["1997-11-11",2724501.953,2761319.547,2724501.953,2742910.75,0.0],["1997-11-12",2724503.2222,2724503.2222,2650868.0,2650868.0,0.0],["1997-11-13",2650865.52,2761318.25,2650865.52,2761318.25,0.0],["1997-11-14",2742912.0278,2742912.0278,2650868.0,2650868.0,0.0],["1997-11-17",2724501.5,2724501.5,2650866.3243,2724501.5,0.0],["1997-11-18",2687685.6111,2687685.6111,2650868.0,2650868.0,0.0],["1997-11-19",2669276.8056,2742912.0278,2650868.0,2650868.0,0.0],["1997-11-20",2650866.411,2761319.1781,2650866.411,2687684.0,0.0],["1997-11-21",2650866.3243,2742910.2939,2650866.3243,2724501.5,0.0],["1997-11-24",2650868.0,2742912.0278,2650868.0,2650868.0,0.0],["1997-11-25",2650868.0,2724503.2222,2650868.0,2650868.0,0.0],["1997-11-26",2706093.5,2724502.2993,2706093.5,2706093.5,0.0],["1997-11-28",2742909.7253,2742909.7253,2696887.75,2696887.75,0.0],["1997-12-01",2650868.0,2650868.0,2650868.0,2650868.0,0.0],["1997-12-02",2650865.8547,2706092.2266,2650865.8547,2660070.25,0.0],["1997-12-03",2761318.5986,2761318.5986,2614048.2734,2660070.25,0.0],["1997-12-04",2706094.4167,2706094.4167,2650868.0,2650868.0,0.0],["1997-12-05",2724501.5,2724501.5,2650866.3243,2724501.5,0.0],["1997-12-08",2669275.2055,2706092.7945,2632457.6164,2687684.0,0.0],["1997-12-09",2632457.064,2660070.25,2632457.064,2660070.25,0.0],["1997-12-10",2687683.412,2687683.412,2614048.25,2614048.25,0.0],["1997-12-11",2614048.3284,2623252.7239,2466778.0,2466778.0,0.0],["1997-12-12",2466778.6846,2540413.8692,2393143.5,2393143.5,0.0],["1997-12-15",2356325.5758,2429960.75,2356325.5758,2429960.75,0.0],["1997-12-16",2457573.6045,2466778.0,2457573.6045,2466778.0,0.0],["1997-12-17",2461594.9481,2480103.1808,2387562.0173,2406070.25,0.0],["1997-12-18",2443087.75,2443087.75,2369054.7879,2443087.75,0.0],["1997-12-19",2406071.2689,2480104.2311,2406071.2689,2443087.75,0.0],["1997-12-22",2517120.7591,2572645.4818,2517120.7591,2535629.0,0.0],["1997-12-23",2591154.25,2591154.25,2591154.25,2591154.25,0.0],["1997-12-24",2591154.25,2591154.25,2591154.25,2591154.25,0.0],["1997-12-26",2554137.7762,2646679.0,2554137.7762,2646679.0,0.0],["1997-12-29",2591154.2759,2739220.2345,2591154.2759,2683695.5,0.0],["1997-12-30",2665186.5,2702202.9792,2665186.5,2665186.5,0.0],["1997-12-31",2683695.4842,2683695.4842,2628170.75,2628170.75,0.0],["1998-01-02",2702203.7289,2702203.7289,2628170.75,2628170.75,0.0],["1998-01-05",2628170.75,2665187.2394,2628170.75,2628170.75,0.0],["1998-01-06",2628170.7552,2646679.0,2628170.7552,2646679.0,0.0],["1998-01-07",2646679.0,2646679.0,2646679.0,2646679.0,0.0],["1998-01-08",2628170.75,2628170.75,2628170.75,2628170.75,0.0],["1998-01-09",2665187.2394,2702203.7289,2628170.75,2628170.75,0.0],["1998-01-12",2572645.4818,2628170.2044,2535629.0,2535629.0,0.0],["1998-01-13",2554138.25,2554138.25,2554138.25,2554138.25,0.0],["1998-01-14",2535629.0,2572645.4818,2535629.0,2535629.0,0.0],["1998-01-15",2535629.0,2544883.1204,2535629.0,2535629.0,0.0],["1998-01-16",2535630.5037,2535630.5037,2498614.0,2498614.0,0.0],["1998-01-20",2535629.3718,2535629.3718,2498612.8846,2526375.25,0.0],["1998-01-21",2498612.735,2535629.2199,2461596.25,2461596.25,0.0],["1998-01-22",2470850.1569,2572645.4818,2470850.1569,2535629.0,0.0],["1998-01-23",2498613.5054,2591154.7464,2498613.5054,2554138.25,0.0],["1998-01-26",2554137.9926,2554137.9926,2517121.5,2517121.5,0.0],["1998-01-27",2517121.7536,2554138.25,2517121.7536,2554138.25,0.0],["1998-01-28",2591154.4853,2591154.4853,2517121.5,2517121.5,0.0],["1998-01-29",2517121.0216,2609662.2356,2517121.0216,2572645.75,0.0],["1998-01-30",2628170.0208,2776235.9375,2628170.0208,2665186.5,0.0],["1998-02-02",2646678.9947,2683695.4842,2628170.75,2628170.75,0.0],["1998-02-03",2628170.0208,2665186.5,2628170.0208,2665186.5,0.0],["1998-02-04",2720711.9897,2720711.9897,2683695.5,2683695.5,0.0],["1998-02-05",2683696.1237,2683696.1237,2646679.6254,2655933.75,0.0],["1998-02-06",2646679.0,2646679.0,2646679.0,2646679.0,0.0],["1998-02-09",2646678.7212,2665186.964,2572645.75,2572645.75,0.0],["1998-02-10",2609662.9946,2609662.9946,2554138.25,2554138.25,0.0],["1998-02-11",2591155.2593,2591155.2593,2498614.0,2498614.0,0.0],["1998-02-12",2554137.9926,2554137.9926,2498613.2537,2517121.5,0.0],["1998-02-13",2517120.7591,2535629.0,2517120.7591,2535629.0,0.0],["1998-02-17",2498611.4135,2517119.6462,2406070.25,2406070.25,0.0],["1998-02-18",2387563.0284,2443087.75,2369054.7879,2443087.75,0.0],["1998-02-19",2369053.7846,2443086.7154,2369053.7846,2406070.25,0.0],["1998-02-20",2443087.7008,2443087.7008,2350546.5,2350546.5,0.0],["1998-02-23",2332037.75,2406070.6944,2304275.3958,2332037.75,0.0],["1998-02-24",2258005.3086,2369054.75,2258005.3086,2369054.75,0.0],["1998-02-25",2369055.3774,2406071.8677,2369055.3774,2378309.5,0.0],["1998-02-26",2406071.2689,2443087.75,2378308.9081,2443087.75,0.0],["1998-02-27",2369054.7879,2480104.2311,2369054.7879,2443087.75,0.0],["1998-03-02",2433833.8863,2517120.9774,2433833.8863,2461596.25,0.0],["1998-03-03",2517120.9851,2517120.9851,2443088.0149,2480104.5,0.0],["1998-03-04",2554137.9926,2554137.9926,2443088.5147,2517121.5,0.0],["1998-03-05",2443087.9278,2591153.8628,2443087.9278,2563391.5,0.0],["1998-03-06",2572646.0158,2665187.2394,2535629.5264,2628170.75,0.0],["1998-03-09",2591153.3446,2757727.4882,2591153.3446,2739219.25,0.0],["1998-03-10",2739220.7533,2776237.25,2665187.76,2776237.25,0.0],["1998-03-11",2776237.25,2831761.995,2776237.25,2776237.25,0.0],["1998-03-12",2776235.7264,2850268.6791,2739219.25,2739219.25,0.0],["1998-03-13",2739219.25,2757727.4882,2739219.25,2739219.25,0.0],["1998-03-16",2702203.7179,2720711.9625,2591154.25,2591154.25,0.0],["1998-03-17",2665187.3208,2665187.3208,2369055.3962,2452342.5,0.0],["1998-03-18",2447131.1204,2530873.25,2447131.1204,2530873.25,0.0],["1998-03-19",2456436.1752,2568092.365,2456436.1752,2549483.0,0.0],["1998-03-20",2530873.363,2568092.0889,2512264.0,2512264.0,0.0],["1998-03-23",2512264.8155,2549483.5535,2512264.8155,2521569.5,0.0],["1998-03-24",2512264.8155,2530874.1845,2512264.8155,2521569.5,0.0],["1998-03-25",2512264.8155,2530874.1845,2512264.8155,2521569.5,0.0],["1998-03-26",2512263.8879,2530873.25,2512263.8879,2530873.25,0.0],["1998-03-27",2521568.5689,2568091.9743,2512263.8879,2530873.25,0.0],["1998-03-30",2512264.8155,2521569.5,2512264.8155,2521569.5,0.0],["1998-03-31",2512263.956,2549482.6813,2512263.956,2540178.0,0.0],["1998-04-01",2549482.6813,2549482.6813,2540178.0,2540178.0,0.0],["1998-04-02",2530873.7681,2605311.2319,2530873.7681,2568092.5,0.0],["1998-04-03",2605311.2319,2605311.2319,2549483.1341,2568092.5,0.0],["1998-04-06",2549483.1341,2577397.183,2549483.1341,2568092.5,0.0],["1998-04-07",2549483.1341,2568092.5,2549483.1341,2568092.5,0.0],["1998-04-08",2549483.1341,2586701.8659,2549483.1341,2568092.5,0.0],["1998-04-09",2568092.9345,2568092.9345,2549483.5655,2558788.25,0.0],["1998-04-13",2558788.25,2568092.9345,2558788.25,2558788.25,0.0],["1998-04-14",2558788.25,2577397.6191,2558788.25,2558788.25,0.0],["1998-04-15",2577397.6191,2577397.6191,2558788.25,2558788.25,0.0],["1998-04-16",2577397.183,2577397.183,2558787.817,2568092.5,0.0],["1998-04-17",2558788.25,2568092.9345,2558788.25,2558788.25,0.0],["1998-04-20",2568092.7045,2568092.7045,2400608.3977,2456436.5,0.0],["1998-04-21",2512263.6964,2605310.5,2456435.6143,2605310.5,0.0],["1998-04-22",2530873.25,2530873.25,2530873.25,2530873.25,0.0],["1998-04-23",2530873.635,2549483.0,2530873.635,2549483.0,0.0],["1998-04-24",2493654.637,2530873.363,2493654.637,2512264.0,0.0],["1998-04-27",2493654.5257,2530873.25,2493654.5257,2530873.25,0.0],["1998-04-28",2530873.0571,2605310.5,2512263.6964,2605310.5,0.0],["1998-04-29",2549483.169,2642530.0,2549483.169,2642530.0,0.0],["1998-04-30",2605310.7143,2810013.699,2605310.7143,2735576.25,0.0],["1998-05-01",2716967.3655,2754186.0966,2698358.0,2698358.0,0.0],["1998-05-04",2698356.1909,2754184.25,2698356.1909,2754184.25,0.0],["1998-05-05",2716965.5439,2754184.25,2716965.5439,2754184.25,0.0],["1998-05-06",2716967.25,2716967.25,2716967.25,2716967.25,0.0],["1998-05-07",2716967.25,2716967.25,2716967.25,2716967.25,0.0],["1998-05-08",2716967.0467,2791404.5,2716967.0467,2791404.5,0.0],["1998-05-11",2735576.6147,2791404.7089,2716967.25,2716967.25,0.0],["1998-05-12",2716966.461,2749532.8398,2716966.461,2744880.5,0.0],["1998-05-13",2716967.25,2754185.9795,2716967.25,2716967.25,0.0],["1998-05-14",2716967.0467,2828623.2267,2716967.0467,2791404.5,0.0],["1998-05-15",2791402.9561,2791402.9561,2716965.5439,2754184.25,0.0],["1998-05-18",2716967.25,2772795.3442,2716967.25,2716967.25,0.0],["1998-05-19",2716967.25,2735576.6147,2716967.25,2716967.25,0.0],["1998-05-20",2716967.25,2754185.9795,2716967.25,2716967.25,0.0],["1998-05-21",2707662.1382,2726271.5,2707662.1382,2726271.5,0.0],["1998-05-22",2679748.5205,2716967.25,2679748.5205,2716967.25,0.0],["1998-05-26",2716967.8566,2716967.8566,2661139.75,2661139.75,0.0],["1998-05-27",2661139.269,2698358.0,2661139.269,2698358.0,0.0],["1998-05-28",2661139.3837,2679748.75,2642530.0174,2679748.75,0.0],["1998-05-29",2605310.5,2679747.9429,2605310.5,2605310.5,0.0],["1998-06-01",2623920.8163,2633225.5,2614616.1325,2633225.5,0.0],["1998-06-02",2605311.383,2661139.484,2605311.383,2623920.75,0.0],["1998-06-03",2623920.7338,2633225.4173,2586702.0,2586702.0,0.0],["1998-06-04",2605311.5658,2614616.25,2586702.1975,2614616.25,0.0],["1998-06-05",2605311.3669,2605311.3669,2586702.0,2586702.0,0.0],["1998-06-08",2586701.7299,2586701.7299,2549483.0,2549483.0,0.0],["1998-06-09",2530873.0571,2605310.5,2530873.0571,2605310.5,0.0],["1998-06-10",2568091.7786,2633224.5411,2549482.4179,2605310.5,0.0],["1998-06-11",2642529.9638,2642529.9638,2568092.5,2568092.5,0.0],["1998-06-12",2586701.9014,2642530.0,2586701.9014,2642530.0,0.0],["1998-06-15",2586702.0,2623920.7338,2586702.0,2586702.0,0.0],["1998-06-16",2586702.0,2605311.3669,2586702.0,2586702.0,0.0],["1998-06-17",2601676.25,2601676.25,2601676.25,2601676.25,0.0],["1998-06-18",2620392.25,2620392.25,2620392.25,2620392.25,0.0],["1998-06-19",2620393.3453,2639110.4406,2601676.25,2601676.25,0.0],["1998-06-22",2601676.1085,2629751.75,2601676.1085,2629751.75,0.0],["1998-06-23",2601675.9361,2620393.0292,2564241.75,2564241.75,0.0],["1998-06-24",2564241.75,2564241.75,2564241.75,2564241.75,0.0],["1998-06-25",2564241.0267,2564241.0267,2433221.4122,2451938.5,0.0],["1998-06-26",2433221.4122,2451938.5,2433221.4122,2451938.5,0.0],["1998-06-29",2433222.25,2470656.4385,2433222.25,2433222.25,0.0],["1998-06-30",2433220.918,2451938.002,2395786.75,2395786.75,0.0],["1998-07-01",2395787.7961,2395787.7961,2358353.6118,2386429.25,0.0],["1998-07-02",2367711.25,2386428.335,2367711.25,2367711.25,0.0],["1998-07-06",2358351.828,2414503.062,2320917.672,2339634.75,0.0],["1998-07-07",2320918.5,2377069.754,2320918.5,2320918.5,0.0],["1998-07-08",2320919.1803,2320919.1803,2283485.0,2283485.0,0.0],["1998-07-09",2246050.75,2320919.1083,2246050.75,2246050.75,0.0],["1998-07-10",2246050.75,2264767.8396,2246050.75,2246050.75,0.0],["1998-07-13",2246050.75,2246050.75,2246050.75,2246050.75,0.0],["1998-07-14",2246050.75,2246050.75,2246050.75,2246050.75,0.0],["1998-07-15",2096314.009,2189899.4559,2002728.5622,2068238.375,0.0],["1998-07-16",2021446.0045,2133748.5603,2021446.0045,2096314.375,0.0],["1998-07-17",2096314.375,2096314.375,2096314.375,2096314.375,0.0],["1998-07-20",2021446.0045,2133748.5603,2021446.0045,2096314.375,0.0],["1998-07-21",2040163.0971,2320919.4866,2040163.0971,2096314.375,0.0],["1998-07-22",2077596.7125,2096313.8,2040162.5375,2058879.625,0.0],["1998-07-23",2068238.5794,2096314.2162,2068238.5794,2077597.125,0.0],["1998-07-24",2040163.0971,2133748.5603,2040163.0971,2096314.375,0.0],["1998-07-27",2133748.991,2133748.991,2086956.25,2086956.25,0.0],["1998-07-28",2086955.4369,2086955.4369,2021445.625,2021445.625,0.0],["1998-07-29",2021446.5981,2021446.5981,2002729.5,2002729.5,0.0],["1998-07-30",2002728.5359,2058879.8032,1965294.3576,2021445.625,0.0],["1998-07-31",1965294.3576,2040162.7141,1965294.3576,2021445.625,0.0],["1998-08-03",2021445.625,2058879.8032,2021445.625,2021445.625,0.0],["1998-08-04",2058880.0917,2096314.2752,2021445.9083,2040163.0,0.0],["1998-08-05",2077596.7125,2077596.7125,2040162.5375,2058879.625,0.0],["1998-08-06",2058880.6735,2077597.7705,2049522.125,2049522.125,0.0],["1998-08-07",2096314.375,2096314.375,2096314.375,2096314.375,0.0],["1998-08-10",2096314.375,2115031.4676,2096314.375,2096314.375,0.0],["1998-08-11",2058879.625,2096313.8,2021445.45,2058879.625,0.0],["1998-08-12",2049521.2856,2077596.9197,2040162.741,2068238.375,0.0],["1998-08-13",2040163.5765,2058880.6735,2040163.5765,2049522.125,0.0],["1998-08-14",2058880.0917,2058880.0917,2040163.0,2040163.0,0.0],["1998-08-17",2021445.9539,2030804.5,2021445.9539,2030804.5,0.0],["1998-08-18",2058880.1897,2096314.375,2021446.0045,2096314.375,0.0],["1998-08-19",2021445.625,2021445.625,2021445.625,2021445.625,0.0],["1998-08-20",2021445.625,2021445.625,2021445.625,2021445.625,0.0],["1998-08-21",2058879.8032,2058879.8032,2021445.625,2021445.625,0.0],["1998-08-24",2096314.375,2096314.375,2021446.0045,2096314.375,0.0],["1998-08-25",2021445.9083,2040163.0,2021445.9083,2040163.0,0.0],["1998-08-26",2021445.625,2040162.7141,2021445.625,2021445.625,0.0],["1998-08-27",2021445.3564,2021445.3564,1890425.75,1890425.75,0.0],["1998-08-28",1909143.435,1927860.5275,1871709.25,1871709.25,0.0],["1998-08-31",1871709.3391,1881067.8858,1628387.125,1628387.125,0.0],["1998-09-01",1647103.5326,1740688.9606,1647103.5326,1721971.875,0.0],["1998-09-02",1740689.0386,1759406.125,1693896.3225,1759406.125,0.0],["1998-09-03",1759406.2186,1759406.2186,1684537.8689,1712613.5,0.0],["1998-09-04",1759405.9171,1759405.9171,1721971.7487,1750047.375,0.0],["1998-09-08",1778123.7875,1946577.62,1778123.7875,1871709.25,0.0],["1998-09-09",1909142.6288,1909142.6288,1852991.375,1852991.375,0.0],["1998-09-10",1890425.3312,1890425.3312,1834274.0838,1843632.625,0.0],["1998-09-11",1871709.3596,1899785.0,1843633.7192,1899785.0,0.0],["1998-09-14",1852991.5767,1927859.9233,1852991.5767,1890425.75,0.0],["1998-09-15",1852991.375,1852991.375,1852991.375,1852991.375,0.0],["1998-09-16",1868087.25,1868087.25,1868087.25,1868087.25,0.0],["1998-09-17",1905827.075,1905827.075,1886957.5,1886957.5,0.0],["1998-09-18",1868088.2191,1924696.953,1868088.2191,1905827.375,0.0],["1998-09-21",1849217.375,1905826.0702,1849217.375,1849217.375,0.0],["1998-09-22",1849217.375,1849217.375,1849217.375,1849217.375,0.0],["1998-09-23",1886957.2304,1924696.375,1886957.2304,1924696.375,0.0],["1998-09-24",1868087.3457,1872804.738,1736000.3617,1773739.5,0.0],["1998-09-25",1773739.5,1773739.5,1736000.3617,1773739.5,0.0],["1998-09-28",1736000.5,1811478.7826,1736000.5,1736000.5,0.0],["1998-09-29",1736000.5206,1830348.375,1736000.5206,1830348.375,0.0],["1998-09-30",1736000.5,1736000.5,1736000.5,1736000.5,0.0],["1998-10-01",1736000.8378,1754870.4122,1717131.2635,1745435.625,0.0],["1998-10-02",1736000.4451,1736000.4451,1717130.875,1717130.875,0.0],["1998-10-05",1717131.0722,1717131.0722,1698261.5,1698261.5,0.0],["1998-10-06",1792609.212,1792609.212,1736000.5,1736000.5,0.0],["1998-10-07",1698261.5,1698261.5,1698261.5,1698261.5,0.0],["1998-10-08",1651087.5694,1698261.5,1651087.5694,1698261.5,0.0],["1998-10-09",1679392.25,1679392.25,1679392.25,1679392.25,0.0],["1998-10-12",1698261.6715,1698261.6715,1603913.8009,1622783.375,0.0],["1998-10-13",1622782.631,1679391.3274,1585043.5,1585043.5,0.0],["1998-10-14",1698261.6715,1698261.6715,1622783.375,1622783.375,0.0],["1998-10-15",1698260.8929,1698260.8929,1585043.5,1585043.5,0.0],["1998-10-16",1698261.5,1698261.5,1698261.5,1698261.5,0.0],["1998-10-19",1641652.25,1641652.25,1641652.25,1641652.25,0.0],["1998-10-20",1660522.7119,1745435.8051,1622783.5593,1669957.5,0.0],["1998-10-21",1698261.7877,1698261.7877,1688827.0,1688827.0,0.0],["1998-10-22",1698261.5,1754870.2167,1698261.5,1698261.5,0.0],["1998-10-23",1754870.625,1754870.625,1754870.625,1754870.625,0.0],["1998-10-26",1698261.5,1698261.5,1698261.5,1698261.5,0.0],["1998-10-27",1698261.738,1792609.6123,1698261.738,1764305.25,0.0],["1998-10-28",1717130.9645,1726565.75,1717130.9645,1726565.75,0.0],["1998-10-29",1726565.8583,1726565.8583,1698261.5,1698261.5,0.0],["1998-10-30",1773739.6624,1830348.375,1773739.6624,1830348.375,0.0],["1998-11-02",1849217.9495,2037913.6587,1849217.9495,1962435.375,0.0],["1998-11-03",1924696.375,1981305.0919,1924696.375,1924696.375,0.0],["1998-11-04",1962435.6818,2075653.125,1962435.6818,2075653.125,0.0],["1998-11-05",2000174.6583,2094522.5195,2000174.6583,2056783.375,0.0],["1998-11-06",2000174.5714,2047348.5,2000174.5714,2047348.5,0.0],["1998-11-09",2019043.6585,2019043.6585,1962434.9577,2009608.875,0.0],["1998-11-10",1943565.9473,1971870.3058,1924696.375,1924696.375,0.0],["1998-11-11",1943565.75,1943565.75,1924696.1796,1943565.75,0.0],["1998-11-12",1924696.375,1924696.375,1886957.2304,1924696.375,0.0],["1998-11-13",1924696.2332,1981304.9459,1924696.2332,1962435.375,0.0],["1998-11-16",1924696.375,1962435.5196,1924696.375,1924696.375,0.0],["1998-11-17",1962435.5196,1962435.5196,1924696.375,1924696.375,0.0],["1998-11-18",1886957.2304,1962435.5196,1886957.2304,1924696.375,0.0],["1998-11-19",1905826.3864,1924695.9545,1849217.6818,1868087.25,0.0],["1998-11-20",1868087.8581,1868087.8581,1736000.8378,1745435.625,0.0],["1998-11-23",1811478.6032,1811478.6032,1754869.8968,1783174.25,0.0],["1998-11-24",1754870.7512,1943566.5309,1754870.7512,1905827.375,0.0],["1998-11-25",1905825.9711,1924695.5352,1877521.625,1877521.625,0.0],["1998-11-27",1877522.3059,1962435.375,1877522.3059,1962435.375,0.0],["1998-11-30",1877522.3059,1962435.375,1877522.3059,1962435.375,0.0],["1998-12-01",1924696.0429,1981304.75,1924696.0429,1981304.75,0.0],["1998-12-02",1924696.1796,1943565.75,1924696.1796,1943565.75,0.0],["1998-12-03",1924696.375,1962435.5196,1886957.2304,1924696.375,0.0],["1998-12-04",1924696.65,1943566.225,1886957.5,1886957.5,0.0],["1998-12-07",1886957.5,1943566.225,1886957.5,1886957.5,0.0],["1998-12-08",1943566.225,1962435.8,1849218.35,1886957.5,0.0],["1998-12-09",1943566.5309,1943566.5309,1849218.6411,1905827.375,0.0],["1998-12-10",1849218.35,1943566.225,1849218.35,1886957.5,0.0],["1998-12-11",1924696.65,1924696.65,1886957.5,1886957.5,0.0],["1998-12-14",1905826.0702,1924695.6352,1849217.375,1849217.375,0.0],["1998-12-15",1849218.0182,1868087.5898,1811478.875,1811478.875,0.0],["1998-12-16",1845729.4013,1845729.4013,1807673.125,1807673.125,0.0],["1998-12-17",1826701.8065,1826701.8065,1750589.2312,1769617.375,0.0],["1998-12-18",1769616.8487,1807673.125,1769616.8487,1807673.125,0.0],["1998-12-21",1807673.1944,1807673.1944,1798159.125,1798159.125,0.0],["1998-12-22",1798159.125,1798159.125,1788645.0556,1798159.125,0.0],["1998-12-23",1769617.3216,1798159.5365,1760103.25,1760103.25,0.0],["1998-12-24",1750588.6011,1788644.875,1750588.6011,1788644.875,0.0],["1998-12-28",1798159.6444,1798159.6444,1779131.5,1779131.5,0.0],["1998-12-29",1769616.9167,1798159.125,1760102.8472,1798159.125,0.0],["1998-12-30",1779131.5,1779131.5,1779131.5,1779131.5,0.0],["1998-12-31",1779130.9861,1798159.125,1779130.9861,1798159.125,0.0],["1999-01-04",1798158.9435,1798158.9435,1788644.875,1788644.875,0.0],["1999-01-05",1798158.9435,1798158.9435,1788644.875,1788644.875,0.0],["1999-01-06",1826701.25,1845729.388,1798159.043,1826701.25,0.0],["1999-01-07",1826701.901,1921842.625,1798159.6838,1921842.625,0.0],["1999-01-08",1950384.1942,1959898.2635,1902813.848,1940870.125,0.0],["1999-01-11",1883785.6641,1893299.7331,1826701.25,1826701.25,0.0],["1999-01-12",1826701.4348,1845729.5747,1750588.875,1750588.875,0.0],["1999-01-13",1769617.1924,1788645.3343,1693504.625,1693504.625,0.0],["1999-01-14",1807673.3104,1807673.3104,1731560.75,1731560.75,0.0],["1999-01-15",1750589.2834,1807673.7166,1750589.2834,1779131.5,0.0],["1999-01-19",1788645.1549,1788645.1549,1750588.875,1750588.875,0.0],["1999-01-20",1779131.4469,1779131.4469,1674476.6559,1769617.375,0.0],["1999-01-21",1779131.1003,1779131.1003,1693504.4698,1731560.75,0.0],["1999-01-22",1779131.5,1779131.5,1750589.2834,1779131.5,0.0],["1999-01-25",1769617.375,1788645.5188,1750589.2312,1769617.375,0.0],["1999-01-26",1731560.75,1750588.8901,1731560.75,1731560.75,0.0],["1999-01-27",1731560.7351,1750588.875,1712532.5951,1750588.875,0.0],["1999-01-28",1788645.3343,1788645.3343,1674476.4831,1693504.625,0.0],["1999-01-29",1731560.9809,1731560.9809,1617392.125,1617392.125,0.0],["1999-02-01",1693503.9514,1693503.9514,1645933.6157,1664961.75,0.0],["1999-02-02",1693504.4754,1693504.4754,1645934.125,1645934.125,0.0],["1999-02-03",1598363.3448,1674475.8851,1598363.3448,1655447.75,0.0],["1999-02-04",1598363.6813,1674476.2375,1522251.125,1522251.125,0.0],["1999-02-05",1636419.7738,1674476.0476,1503222.8155,1598363.5,0.0],["1999-02-08",1579336.0198,1598364.1646,1503223.4405,1560307.875,0.0],["1999-02-09",1579335.5422,1579335.5422,1503222.9859,1522251.125,0.0],["1999-02-10",1598364.1646,1598364.1646,1503223.4405,1560307.875,0.0],["1999-02-11",1522251.125,1560307.4031,1503222.9859,1522251.125,0.0],["1999-02-12",1560307.4448,1598363.7239,1503223.0261,1550793.375,0.0],["1999-02-16",1560307.4448,1560307.4448,1522251.1656,1550793.375,0.0],["1999-02-17",1522251.0127,1550793.2191,1503222.875,1503222.875,0.0],["1999-02-18",1541278.9425,1541278.9425,1503222.6724,1531764.875,0.0],["1999-02-19",1503222.6724,1541278.9425,1503222.6724,1531764.875,0.0],["1999-02-22",1522250.6918,1541278.8255,1503222.5582,1512736.625,0.0],["1999-02-23",1522251.125,1541279.2641,1522251.125,1522251.125,0.0],["1999-02-24",1541279.2641,1541279.2641,1512737.0555,1522251.125,0.0],["1999-02-25",1522250.8075,1531764.875,1522250.8075,1531764.875,0.0],["1999-02-26",1522251.125,1522251.125,1522251.125,1522251.125,0.0],["1999-03-01",1522250.6918,1541278.8255,1512736.625,1512736.625,0.0],["1999-03-02",1560306.9591,1560306.9591,1512736.625,1512736.625,0.0],["1999-03-03",1541279.7302,1560307.875,1503223.4405,1560307.875,0.0],["1999-03-04",1512737.513,1560307.875,1484195.2957,1560307.875,0.0],["1999-03-05",1484194.8865,1560307.4448,1446138.6074,1550793.375,0.0],["1999-03-08",1560308.0897,1560308.0897,1484195.5,1484195.5,0.0],["1999-03-09",1446138.2671,1560307.0776,1446138.2671,1531764.875,0.0],["1999-03-10",1522251.125,1531765.1945,1503222.9859,1522251.125,0.0],["1999-03-11",1522251.0127,1560307.288,1503222.875,1503222.875,0.0],["1999-03-12",1550793.0101,1550793.0101,1503222.6724,1531764.875,0.0],["1999-03-15",1550793.3336,1550793.3336,1522251.125,1522251.125,0.0],["1999-03-16",1550793.0101,1550793.0101,1522250.8075,1531764.875,0.0],["1999-03-17",1537530.7407,1566359.4421,1537530.7407,1556749.875,0.0],["1999-03-18",1566359.4421,1566359.4421,1537530.7407,1556749.875,0.0],["1999-03-19",1575969.587,1575969.587,1537531.3043,1547140.875,0.0],["1999-03-22",1547140.5687,1547140.5687,1518311.8625,1537531.0,0.0],["1999-03-23",1537530.3896,1547139.9545,1479873.0,1479873.0,0.0],["1999-03-24",1575969.1582,1575969.1582,1479873.4778,1518311.75,0.0],["1999-03-25",1499092.725,1537531.0,1499092.725,1537531.0,0.0],["1999-03-26",1479874.1058,1499093.25,1479874.1058,1499093.25,0.0],["1999-03-29",1537531.5385,1537531.5385,1499093.25,1499093.25,0.0],["1999-03-30",1499093.25,1499093.25,1499093.25,1499093.25,0.0],["1999-03-31",1518311.6546,1537530.7895,1460654.25,1460654.25,0.0],["1999-04-01",1499092.3235,1499092.3235,1460654.0588,1470263.625,0.0],["1999-04-05",1470263.5865,1470263.5865,1402996.625,1402996.625,1.0],["1999-04-06",1451044.6342,1451044.6342,1402996.7987,1431825.5,0.0],["1999-04-07",1431825.8193,1431825.8193,1402997.1115,1422216.25,0.0],["1999-04-08",1431826.2553,1431826.2553,1364559.25,1364559.25,0.0],["1999-04-09",1383777.8298,1383777.8298,1345339.5567,1354949.125,0.0],["1999-04-12",1383778.1571,1383778.1571,1306901.5929,1345339.875,0.0],["1999-04-13",1402997.5387,1402997.5387,1326120.9613,1364559.25,0.0],["1999-04-14",1383777.84,1479873.5233,1306901.2933,1441435.25,1.0],["1999-04-15",1614406.9091,1652845.1688,1460653.8701,1479873.0,0.0],["1999-04-16",1537531.5385,1556750.6827,1460654.9615,1499093.25,0.0],["1999-04-19",1518311.8268,1633626.6491,1518311.8268,1595188.375,0.0],["1999-04-20",1595188.554,1748941.6676,1585578.9844,1691284.25,0.0],["1999-04-21",1710503.3892,1748941.6676,1652845.9716,1691284.25,0.0],["1999-04-22",1691284.6067,1748942.0365,1672065.4635,1710503.75,0.0],["1999-04-23",1729722.3626,1748941.5,1691284.0879,1748941.5,0.0],["1999-04-26",1729723.0645,1825818.7903,1729723.0645,1787380.5,0.0],["1999-04-27",1806599.0,1864256.4149,1787379.8617,1806599.0,0.0],["1999-04-28",1825817.3647,1873865.1901,1806598.2345,1864255.625,0.0],["1999-04-29",1825817.8444,1902694.3852,1825817.8444,1883475.25,0.0],["1999-04-30",1921913.5204,1979570.926,1883475.25,1883475.25,0.0],["1999-05-03",1921913.4211,1931522.9882,1825817.75,1825817.75,0.0],["1999-05-04",1883474.699,1912303.3933,1806598.1806,1835426.875,0.0],["1999-05-05",1835427.7506,1921913.875,1787379.9038,1921913.875,0.0],["1999-05-06",1912304.3056,1931523.4444,1845037.32,1921913.875,0.0],["1999-05-07",1989180.7628,1989180.7628,1950742.4872,1969961.625,0.0],["1999-05-10",1941133.2341,1969961.9455,1941133.2341,1960352.375,0.0],["1999-05-11",1950741.9564,1960351.5227,1883474.9924,1902694.125,0.0],["1999-05-12",1883475.25,1921913.5204,1845036.9796,1883475.25,0.0],["1999-05-13",1854646.5472,1902694.3852,1845036.9796,1883475.25,0.0],["1999-05-14",1845036.875,1883475.1432,1845036.875,1845036.875,0.0],["1999-05-17",1883475.5975,1921913.875,1845037.32,1921913.875,0.0],["1999-05-18",1921913.8614,1941133.0,1883475.5842,1941133.0,0.0],["1999-05-19",1941133.2341,1960352.375,1921914.0931,1960352.375,0.0],["1999-05-20",1960351.6858,2094885.625,1941132.5516,2094885.625,0.0],["1999-05-21",2094885.7604,2094885.7604,2037228.3542,2075666.625,0.0],["1999-05-24",2094886.0207,2094886.0207,1960352.0561,1969961.625,0.0],["1999-05-25",1965156.1399,2018008.75,1960351.3571,2018008.75,0.0],["1999-05-26",2018009.7978,2018009.7978,1960352.375,1960352.375,0.0],["1999-05-27",2018009.7978,2018009.7978,1960352.375,1960352.375,0.0],["1999-05-28",1979570.8376,2056447.375,1979570.8376,2056447.375,0.0],["1999-06-01",2022813.9764,2056447.4629,1998790.0574,2008399.625,0.0],["1999-06-02",2008399.1845,2075666.1429,1998789.619,2018008.75,0.0],["1999-06-03",2037228.1418,2037228.1418,1960351.6082,1998789.875,0.0],["1999-06-04",1998790.4158,1998790.4158,1902694.7228,1941133.0,0.0],["1999-06-07",1950741.6802,1998789.5049,1921912.9854,1979570.375,0.0],["1999-06-08",1998789.5049,1998789.5049,1979570.375,1979570.375,0.0],["1999-06-09",1979571.1939,1979571.1939,1941132.9183,1969961.625,0.0],["1999-06-10",1960352.375,1998790.6569,1921914.0931,1960352.375,0.0],["1999-06-11",1921914.0931,1998790.6569,1921914.0931,1960352.375,0.0],["1999-06-14",1941133.1798,1979571.4606,1921914.0394,1950742.75,0.0],["1999-06-15",1969961.6123,1998790.3188,1969961.6123,1989180.75,0.0],["1999-06-16",1994990.5,1994990.5,1975621.6602,1994990.5,0.0],["1999-06-17",2014359.7033,2033728.5467,1985306.4384,2024044.125,0.0],["1999-06-18",2014360.375,2038571.4372,2004675.9501,2014360.375,0.0],["1999-06-21",2033728.4404,2091834.9673,2033728.4404,2072466.125,0.0],["1999-06-22",2072467.3538,2130573.9151,2033729.6462,2053098.5,0.0],["1999-06-23",2072466.125,2072466.125,1994990.7558,2072466.125,0.0],["1999-06-24",2072466.133,2072466.133,1936884.2365,1965937.5,0.0],["1999-06-25",1956253.85,1975622.7,1898147.3,1936885.0,0.0],["1999-06-28",1975622.2577,2014359.949,1859409.1837,1898146.875,0.0],["1999-06-29",1883620.4346,1907831.4941,1859409.375,1859409.375,0.0],["1999-06-30",1859409.0909,1917515.625,1859409.0909,1917515.625,0.0],["1999-07-01",1898147.0703,1907831.4941,1859409.375,1859409.375,0.0],["1999-07-02",1859409.5217,1859409.5217,1781934.125,1781934.125,0.0],["1999-07-06",1859409.6,1936885.0,1840040.75,1936885.0,0.0],["1999-07-07",1975621.6602,1994990.5,1956252.8204,1994990.5,0.0],["1999-07-08",1965938.2506,2053098.0745,1917516.1262,2014360.375,0.0],["1999-07-09",2053097.5602,2208048.3194,2033728.7153,2091835.25,0.0],["1999-07-12",2169310.3423,2169310.3423,2111203.8153,2149941.5,0.0],["1999-07-13",2140257.3623,2169310.6296,2053097.5602,2091835.25,0.0],["1999-07-14",2169311.5596,2169311.5596,2111205.0,2111205.0,0.0],["1999-07-15",2266154.7188,2266154.7188,2169310.5,2169310.5,0.0],["1999-07-16",2183837.5594,2198364.1951,2149942.0762,2159626.5,0.0],["1999-07-19",2178994.9219,2188679.3438,2149941.6562,2169310.5,0.0],["1999-07-20",2169310.6296,2188679.4745,2091835.25,2091835.25,0.0],["1999-07-21",2106362.5329,2237102.2763,2106362.5329,2208049.0,0.0],["1999-07-22",2169311.8222,2208049.5333,2169311.8222,2178996.25,0.0],["1999-07-23",2188680.1234,2266155.526,2149942.4221,2237102.25,0.0],["1999-07-26",2227417.6509,2266155.3491,2169311.1034,2246786.5,0.0],["1999-07-27",2237102.3708,2285524.5,2227417.9449,2285524.5,0.0],["1999-07-28",2246787.641,2285525.359,2237103.2115,2266156.5,0.0],["1999-07-29",2227417.0,2266154.687,2198363.7348,2227417.0,0.0],["1999-07-30",2237102.0754,2246786.5,2237102.0754,2246786.5,0.0],["1999-08-02",2237101.4013,2266154.6663,2014359.7033,2024044.125,0.0],["1999-08-03",2004675.975,2004675.975,1878778.45,1936885.0,0.0],["1999-08-04",1970780.0462,1970780.0462,1898146.875,1898146.875,0.0],["1999-08-05",1917515.625,1917515.625,1898146.7803,1917515.625,0.0],["1999-08-06",1917515.7207,1917515.7207,1898146.875,1898146.875,0.0],["1999-08-09",1902989.4324,1907831.6447,1781934.125,1781934.125,0.0],["1999-08-10",1781932.8036,1781932.8036,1626982.125,1626982.125,0.0],["1999-08-11",1626983.7797,1733512.4795,1626983.7797,1714143.625,0.0],["1999-08-12",1704459.3933,1743197.1067,1704459.3933,1723828.25,0.0],["1999-08-13",1840040.5273,1878778.2227,1820671.6797,1859409.375,0.0],["1999-08-16",1898146.7803,2033728.6932,1859409.0909,1917515.625,0.0],["1999-08-17",1936885.0,1946569.425,1917516.15,1936885.0,0.0],["1999-08-18",1917515.7207,1917515.7207,1898146.875,1898146.875,0.0],["1999-08-19",1898146.5787,1907831.0,1898146.5787,1907831.0,0.0],["1999-08-20",1898147.2746,1898147.2746,1859409.5751,1869094.0,0.0],["1999-08-23",1869094.0,1869094.0,1859409.5751,1869094.0,0.0],["1999-08-24",1869094.0,1869094.0,1869094.0,1869094.0,0.0],["1999-08-25",1907831.4658,1907831.4658,1762565.1105,1840040.5,0.0],["1999-08-26",1830357.1633,1830357.1633,1801303.875,1801303.875,0.0],["1999-08-27",1849725.5423,1917516.5308,1849725.5423,1888463.25,0.0],["1999-08-30",1917515.7207,1936884.5663,1898146.875,1898146.875,0.0],["1999-08-31",1898147.6769,1917516.5308,1888463.25,1888463.25,0.0],["1999-09-01",1898146.875,1936884.5663,1898146.875,1898146.875,0.0],["1999-09-02",1878777.625,1898146.4665,1859408.7835,1878777.625,0.0],["1999-09-03",1859409.3474,1859409.3474,1840040.5,1840040.5,0.0],["1999-09-07",1878778.2227,1878778.2227,1840040.5273,1859409.375,0.0],["1999-09-08",1859409.9048,1878778.7579,1820672.1984,1830356.625,0.0],["1999-09-09",1859409.9048,1859409.9048,1830356.625,1830356.625,0.0],["1999-09-10",1859409.375,1859409.375,1840040.5273,1859409.375,0.0],["1999-09-13",1859408.9362,1859408.9362,1820671.25,1820671.25,0.0],["1999-09-14",1849724.5146,1849724.5146,1820671.25,1820671.25,0.0],["1999-09-15",1855834.9801,1875370.0851,1836299.875,1836299.875,0.0],["1999-09-16",1875370.0851,1875370.0851,1836299.875,1836299.875,0.0],["1999-09-17",1836299.875,1865602.5326,1836299.875,1836299.875,0.0],["1999-09-20",1836300.8656,1855835.9812,1816765.75,1816765.75,0.0],["1999-09-21",1816765.75,1816765.75,1797230.6344,1816765.75,0.0],["1999-09-22",1806997.0,1826532.1027,1806997.0,1806997.0,0.0],["1999-09-23",1826532.375,1836299.9278,1806997.2694,1826532.375,0.0],["1999-09-24",1806998.1922,1826533.3078,1806998.1922,1816765.75,0.0],["1999-09-27",1816764.8222,1826532.375,1806997.2694,1826532.375,0.0],["1999-09-28",1826532.375,1826532.375,1806997.2694,1826532.375,0.0],["1999-09-29",1806997.0476,1855834.8056,1806997.0476,1821648.375,0.0],["1999-09-30",1826533.3078,1836300.8656,1806998.1922,1816765.75,0.0],["1999-10-01",1806997.2837,1806997.2837,1777694.625,1777694.625,0.0],["1999-10-04",1806997.721,1806997.721,1767927.5,1767927.5,0.0],["1999-10-05",1787461.9484,1797229.5,1767926.8451,1797229.5,0.0],["1999-10-06",1797230.1657,1797230.1657,1767927.5,1767927.5,0.0],["1999-10-07",1787462.375,1787462.375,1777694.821,1787462.375,0.0],["1999-10-08",1787462.1779,1787462.1779,1767927.0721,1777694.625,0.0],["1999-10-11",1758159.0,1758159.0,1758159.0,1758159.0,0.0],["1999-10-12",1758159.9448,1767927.5,1758159.9448,1767927.5,0.0],["1999-10-13",1767926.55,1767926.55,1719088.8,1758159.0,0.0],["1999-10-14",1719089.75,1719089.75,1719089.75,1719089.75,0.0],["1999-10-15",1709321.5382,1719089.0898,1601878.4701,1631181.125,0.0],["1999-10-18",1640948.9819,1650716.5354,1611646.3215,1621413.875,0.0],["1999-10-19",1660483.7576,1660483.7576,1601878.4485,1611646.0,0.0],["1999-10-20",1680019.0,1680019.0,1650716.343,1680019.0,0.0],["1999-10-21",1660483.8953,1680019.0,1601878.5814,1680019.0,0.0],["1999-10-22",1601878.4485,1631181.103,1601878.4485,1611646.0,0.0],["1999-10-25",1601878.6637,1640948.875,1601878.6637,1640948.875,0.0],["1999-10-26",1670251.5335,1680019.0863,1611646.2165,1640948.875,0.0],["1999-10-27",1640948.875,1640948.875,1640948.875,1640948.875,0.0],["1999-10-28",1680018.8804,1875369.913,1680018.8804,1797229.5,0.0],["1999-10-29",1875369.6735,2002347.8284,1875369.6735,1914439.875,0.0],["1999-11-01",1963277.6005,1963277.6005,1933974.9497,1943742.5,0.0],["1999-11-02",1963277.6269,1963277.6269,1914439.875,1914439.875,0.0],["1999-11-03",1919323.2168,1919323.2168,1875369.25,1875369.25,0.0],["1999-11-04",1875369.25,1933974.5391,1875369.25,1875369.25,0.0],["1999-11-05",1933975.4003,1933975.4003,1836299.875,1836299.875,0.0],["1999-11-08",1953510.0559,1953510.0559,1719088.8492,1748391.5,0.0],["1999-11-09",1767926.7882,1933975.1605,1767926.7882,1855834.75,0.0],["1999-11-10",1875369.25,1875369.25,1758158.6719,1875369.25,0.0],["1999-11-11",1719089.75,1836300.4148,1719089.75,1719089.75,0.0],["1999-11-12",1816764.7699,1875370.0851,1758159.4548,1836299.875,0.0],["1999-11-15",1719088.4792,1875369.25,1719088.4792,1875369.25,0.0],["1999-11-16",1806997.2174,1855834.9801,1806997.2174,1836299.875,0.0],["1999-11-17",1875371.0968,1875371.0968,1816765.75,1816765.75,0.0],["1999-11-18",1865601.607,1894904.25,1865601.607,1894904.25,0.0],["1999-11-19",1904672.3246,1914439.875,1797229.2704,1914439.875,0.0],["1999-11-22",1904671.8945,1914439.4427,1797228.8646,1875369.25,0.0],["1999-11-23",1865601.625,1865601.625,1855834.0772,1865601.625,0.0],["1999-11-24",1865602.5792,1875370.1319,1797229.7098,1850951.25,0.0],["1999-11-26",1850951.25,1850951.25,1850951.25,1850951.25,0.0],["1999-11-29",1875371.0968,1875371.0968,1816765.75,1816765.75,0.0],["1999-11-30",1816765.75,1816765.75,1816765.75,1816765.75,0.0],["1999-12-01",1816763.9609,1875369.25,1816763.9609,1875369.25,0.0],["1999-12-02",1875369.25,1875369.25,1836299.0573,1875369.25,0.0],["1999-12-03",1836300.8656,1875371.0968,1816765.75,1816765.75,0.0],["1999-12-06",1846067.4275,1875370.0851,1797229.6649,1836299.875,0.0],["1999-12-07",1811880.7691,1875369.8526,1797229.4421,1855834.75,0.0],["1999-12-08",1787462.1779,1855835.0481,1767927.0721,1777694.625,0.0],["1999-12-09",1855834.5,1875369.6,1758159.0,1758159.0,0.0],["1999-12-10",1797229.7354,1875370.1587,1797229.7354,1846067.5,0.0],["1999-12-13",1846067.1987,1865602.3013,1797229.4421,1855834.75,0.0],["1999-12-14",1797228.8646,1875369.25,1797228.8646,1875369.25,0.0],["1999-12-15",1891129.5319,1891129.5319,1812332.4681,1851731.0,0.0],["1999-12-16",1891128.5026,1891128.5026,1812331.4817,1881278.875,0.0],["1999-12-17",1871430.25,1871430.25,1851730.9842,1871430.25,0.0],["1999-12-20",1871431.3038,1871431.3038,1822183.1116,1832032.75,0.0],["1999-12-21",1832031.7184,1871430.25,1812332.4526,1871430.25,0.0],["1999-12-22",1851730.9842,1871430.25,1812332.4526,1871430.25,0.0],["1999-12-23",1812332.4375,2324513.3438,1812332.4375,2048723.625,0.0],["1999-12-27",2147220.0162,2147220.0162,2107821.4838,2127520.75,0.0],["1999-12-28",2097972.0827,2127520.9853,2009325.375,2009325.375,0.0],["1999-12-29",2097972.5112,2097972.5112,2009325.7854,2088122.875,0.0],["1999-12-30",2009324.6141,2088121.6578,2009324.6141,2029023.875,0.0],["1999-12-31",2048723.625,2097971.7891,2048723.625,2048723.625,0.0],["2000-01-03",2068422.9358,2186618.5321,2068422.9358,2147220.0,0.0],["2000-01-04",2127520.514,2166919.0421,2088121.986,2107821.25,0.0],["2000-01-05",2117670.8277,2206317.5135,2117670.8277,2186618.25,0.0],["2000-01-06",2226016.489,2265415.011,2216166.8586,2245715.75,0.0],["2000-01-07",2206318.9406,2245717.4932,2127521.8356,2157070.75,0.0],["2000-01-10",2127520.1302,2157069.0209,2097971.2395,2117670.5,0.0],["2000-01-11",2132445.0206,2265415.0335,2132445.0206,2206317.25,0.0],["2000-01-12",2166918.9865,2235866.4088,2157069.3547,2186618.25,0.0],["2000-01-13",2206317.5273,2206317.5273,2147219.7364,2166919.0,0.0],["2000-01-14",2206317.5273,2206317.5273,2088121.9455,2166919.0,0.0],["2000-01-18",2166918.7277,2216166.8806,2127520.2054,2206317.25,0.0],["2000-01-19",2196467.5311,2245715.682,2127520.1198,2137369.75,0.0],["2000-01-20",2166919.1595,2285114.75,2137370.2619,2285114.75,0.0],["2000-01-21",2324513.2957,2423009.6217,2255565.8674,2265415.5,0.0],["2000-01-24",2442708.2917,2442708.2917,2304813.4688,2363911.25,0.0],["2000-01-25",2363911.5126,2363911.5126,2344212.25,2344212.25,0.0],["2000-01-26",2363911.8584,2363911.8584,2176768.8363,2226017.0,0.0],["2000-01-27",2285114.2719,2285114.2719,2206317.2281,2245715.75,0.0],["2000-01-28",2157069.5859,2245716.2812,2048723.625,2048723.625,0.0],["2000-01-31",2033949.3604,2048723.8109,1979776.375,1979776.375,0.0],["2000-02-01",2009324.5625,2363911.25,2009324.5625,2363911.25,0.0],["2000-02-02",2363911.2712,2363911.2712,2285114.2288,2324512.75,0.0],["2000-02-03",2314663.3814,2324513.0128,2186618.1731,2304813.75,0.0],["2000-02-04",2324511.7323,2511654.626,2314662.1063,2501805.0,0.0],["2000-02-07",2521506.8235,2777597.3603,2521506.8235,2679101.0,0.0],["2000-02-08",2757895.7192,2974587.5257,2718497.2089,2876091.25,0.0],["2000-02-09",2915491.7849,2915491.7849,2718499.0968,2748048.0,0.0],["2000-02-10",2738198.4438,2757897.7132,2482107.9419,2541205.75,0.0],["2000-02-11",2551054.4167,2718498.1429,2541204.7857,2688949.25,0.0],["2000-02-14",2698800.0939,2738198.6354,2659401.5523,2728349.0,0.0],["2000-02-15",2748047.6365,2915491.3993,2738198.0034,2885942.5,0.0],["2000-02-16",2915490.6529,2915490.6529,2836693.6082,2866242.5,0.0],["2000-02-17",2905642.1376,3151882.9967,2816995.4283,3023837.75,0.0],["2000-02-18",3038611.3028,3230679.1161,2994287.9613,3053385.75,0.0],["2000-02-22",3151882.236,3191280.764,3033686.6522,3171581.5,0.0],["2000-02-23",3117408.8165,3171581.7975,3092784.7342,3112484.0,0.0],["2000-02-24",3092784.1986,3171581.2482,2777596.0,2777596.0,0.0],["2000-02-25",2826843.1071,2945038.6378,2797294.2245,2895790.5,0.0],["2000-02-28",2856394.2599,2945040.9783,2600303.7401,2728349.0,0.0],["2000-02-29",2679099.6528,2876092.2743,2679099.6528,2836693.75,0.0],["2000-03-01",2797294.2196,2945038.6326,2679098.6892,2915489.75,0.0],["2000-03-02",2890865.8323,2974587.6707,2816993.622,2826843.25,0.0],["2000-03-03",2826845.3538,2826845.3538,2679100.8231,2728349.0,0.0],["2000-03-06",2733273.2784,3289777.5675,2733273.2784,3210980.5,1.0],["2000-03-07",3309476.2735,3693611.9124,3250378.4829,3457220.75,1.0],["2000-03-08",3319325.743,3585265.7877,3309476.1117,3526168.0,0.0],["2000-03-09",3585268.3925,3664065.5,3476922.3696,3664065.5,0.0],["2000-03-10",3654214.1875,3782259.4286,3545868.2143,3585266.75,0.0],["2000-03-13",3545868.8571,3545868.8571,3358725.7786,3447372.5,0.0],["2000-03-14",3447371.5016,3467070.7673,3043536.5542,3132183.25,0.0],["2000-03-15",3088625.8662,3247016.9363,3058927.5406,3108424.75,0.0],["2000-03-16",3247016.2593,3256915.6991,3148021.8611,3207418.5,0.0],["2000-03-17",3167821.3497,3247016.8834,3167821.3497,3227218.0,0.0],["2000-03-20",3326212.1455,3326212.1455,3237117.1773,3266815.5,0.0],["2000-03-21",3326212.5,3326212.5,3266815.8482,3326212.5,0.0],["2000-03-22",3286614.9255,3326212.6957,3098525.5171,3187620.5,0.0],["2000-03-23",3088626.0395,3187620.4638,2841139.9786,3009430.5,0.0],["2000-03-24",3024278.1563,3039127.3125,2692647.0,2930233.5,0.0],["2000-03-27",2915385.7401,2930234.9034,2811441.5966,2870838.25,0.0],["2000-03-28",2890635.9408,2930233.6934,2841138.75,2841138.75,0.0],["2000-03-29",2950032.375,3009429.0,2742144.1875,2851038.0,0.0],["2000-03-30",2851039.9091,2930235.4621,2514458.8087,2613453.25,0.0],["2000-03-31",2672848.3661,2851038.2571,2653049.4893,2771842.75,0.0],["2000-04-03",2702547.75,2727296.3558,2544156.6731,2573855.0,0.0],["2000-04-04",2687698.3078,2950033.5018,2662949.7046,2781743.0,0.0],["2000-04-05",2831239.7774,2831239.7774,2573854.3431,2712446.5,0.0],["2000-04-06",2722347.2222,2771844.4444,2563956.1111,2672850.0,0.0],["2000-04-07",2752044.2151,2752044.2151,2623351.5,2623351.5,0.0],["2000-04-10",2732246.6667,2732246.6667,2613453.3333,2672850.0,0.0],["2000-04-11",2633252.1383,2633252.1383,2524358.2528,2613453.25,0.0],["2000-04-12",2534256.8276,2534256.8276,2296670.25,2296670.25,0.0],["2000-04-13",2365966.4717,2395664.7957,2217474.8522,2276871.5,0.0],["2000-04-14",2187776.0748,2217474.3925,2078882.243,2118480.0,0.0],["2000-04-17",2187776.1808,2336267.7768,2078882.3438,2217474.5,0.0],["2000-04-18",2217474.359,2336267.6282,2217474.359,2316468.75,0.0],["2000-04-19",2276871.1042,2415463.2583,2217474.4667,2375865.5,0.0],["2000-04-20",2375865.2542,2375865.2542,2276870.8686,2336267.5,0.0],["2000-04-24",2262022.2477,2266971.9682,2138279.2364,2177877.0,0.0],["2000-04-25",2276871.3685,2316469.1315,2217474.7241,2296670.25,0.0],["2000-04-26",2276871.3685,2296670.25,2217474.7241,2296670.25,0.0],["2000-04-27",2197676.2706,2257072.9266,2158078.5,2158078.5,0.0],["2000-04-28",2158077.2642,2455060.374,2118479.5163,2435261.5,0.0],["2000-05-01",2435263.2557,2613453.25,2405564.9233,2613453.25,0.0],["2000-05-02",2460011.866,2613453.25,2455062.1439,2613453.25,0.0],["2000-05-03",2563953.5292,2613450.7016,2425361.4466,2455059.75,0.0],["2000-05-04",2415462.0121,2474858.619,2415462.0121,2455059.75,0.0],["2000-05-05",2464960.809,2474860.25,2375865.84,2474860.25,0.0],["2000-05-08",2554056.9455,2573855.8366,2534258.0545,2544157.5,0.0],["2000-05-09",2563955.0713,2563955.0713,2534256.75,2534256.75,0.0],["2000-05-10",2554055.8089,2573854.6911,2534256.9266,2563955.25,0.0],["2000-05-11",2578804.2319,2578804.2319,2514457.8691,2534256.75,0.0],["2000-05-12",2544154.6603,2544154.6603,2455059.75,2455059.75,0.0],["2000-05-15",2479808.9665,2494658.122,2356066.0041,2435261.5,0.0],["2000-05-16",2445161.3156,2455060.7541,2385764.6844,2415463.0,0.0],["2000-05-17",2415463.9646,2415463.9646,2098681.8053,2237274.0,0.0],["2000-05-18",2237274.0,2257072.885,2197676.2301,2237274.0,0.0],["2000-05-19",2227373.9397,2237273.3795,2197675.6205,2217474.5,0.0],["2000-05-22",2217474.5,2257072.2589,2197675.6205,2217474.5,0.0],["2000-05-23",2237272.4276,2237272.4276,2177875.8145,2187775.25,0.0],["2000-05-24",2177875.8145,2197674.6855,2158076.9434,2187775.25,0.0],["2000-05-25",2202627.3202,2202627.3202,2167979.25,2167979.25,0.0],["2000-05-26",2177877.8066,2177877.8066,2078883.3608,2098682.25,0.0],["2000-05-30",2118481.1392,2138280.0283,2078883.3608,2098682.25,0.0],["2000-05-31",2138279.75,2257073.0694,2128380.3067,2138279.75,0.0],["2000-06-01",2167977.9027,2276871.7699,2167977.9027,2237274.0,0.0],["2000-06-02",2257072.1154,2504558.0929,2227373.7981,2316468.75,0.0],["2000-06-05",2336268.076,2474860.25,2336268.076,2474860.25,0.0],["2000-06-06",2435262.8077,2613452.7692,2435262.8077,2573855.0,0.0],["2000-06-07",2613453.1985,2712447.6379,2593654.3107,2692648.75,0.0],["2000-06-08",2707497.9159,2712447.6379,2692648.75,2692648.75,0.0],["2000-06-09",2712448.1386,2771844.8131,2692649.247,2714923.0,0.0],["2000-06-12",2722345.1772,2722345.1772,2494658.126,2514457.0,0.0],["2000-06-13",2494659.4615,2573855.0,2494659.4615,2573855.0,0.0],["2000-06-14",2534257.2308,2573855.0,2514458.3462,2573855.0,0.0],["2000-06-15",2573855.3876,2573855.3876,2544157.0562,2554056.5,0.0],["2000-06-16",2554055.1393,2554055.1393,2415463.0,2415463.0,0.0],["2000-06-19",2411477.2988,2550984.25,2411477.2988,2550984.25,0.0],["2000-06-20",2528563.49,2550984.25,2528563.49,2550984.25,0.0],["2000-06-21",2401513.157,2570914.5,2401513.157,2570914.5,0.0],["2000-06-22",2560949.0322,2560949.0322,2471265.9922,2550984.25,0.0],["2000-06-23",2536037.7529,2570914.5,2531055.3605,2570914.5,0.0],["2000-06-26",2570913.8145,2630702.5078,2481230.7744,2550984.25,0.0],["2000-06-27",2541019.0923,2550983.873,2476248.0174,2511124.75,0.0],["2000-06-28",2471265.25,2570913.0423,2471265.25,2471265.25,0.0],["2000-06-29",2456317.8892,2471265.0569,2431405.9431,2451335.5,0.0],["2000-06-30",2476248.7772,2491195.9529,2311829.8443,2431407.25,0.0],["2000-07-03",2431407.25,2431407.25,2431407.25,2431407.25,0.0],["2000-07-05",2426424.8581,2436389.6419,2391548.1148,2431407.25,0.0],["2000-07-06",2441370.9123,2511124.3669,2391547.0161,2471265.25,0.0],["2000-07-07",2471265.627,2511124.75,2471265.627,2511124.75,0.0],["2000-07-10",2511125.2174,2550984.3478,2481230.8696,2521090.0,0.0],["2000-07-11",2521089.8785,2550984.2249,2481230.75,2481230.75,0.0],["2000-07-12",2481232.1743,2511126.5378,2481232.1743,2501161.75,0.0],["2000-07-13",2471265.9679,2491195.5321,2471265.9679,2481230.75,0.0],["2000-07-14",2481231.9044,2531055.8382,2311830.5294,2371619.25,0.0],["2000-07-17",2381583.0654,2401512.6308,2351688.7173,2361653.5,0.0],["2000-07-18",2391547.3729,2391547.3729,2351688.25,2351688.25,0.0],["2000-07-19",2291900.4222,2331759.56,2192252.5778,2242076.5,0.0],["2000-07-20",2311830.0,2311830.0,2232111.7241,2311830.0,0.0],["2000-07-21",2301865.3942,2351689.3205,2232111.8974,2331759.75,0.0],["2000-07-24",2301865.3458,2351689.271,2052745.7196,2132464.0,0.0],["2000-07-25",2212181.9171,2232111.4839,2112534.0829,2162358.0,0.0],["2000-07-26",2142428.5681,2142428.5681,2122499.0,2122499.0,0.0],["2000-07-27",2177304.7721,2177304.7721,1973026.75,1973026.75,0.0],["2000-07-28",2072675.5,2072675.5,1953098.0673,2072675.5,0.0],["2000-07-31",2092605.0347,2232112.037,2092605.0347,2152393.75,0.0],["2000-08-01",2152393.9266,2172323.5,2132464.3532,2172323.5,0.0],["2000-08-02",2132463.904,2232111.75,2132463.904,2232111.75,0.0],["2000-08-03",2266988.2763,2266988.2763,2192252.3991,2222146.75,0.0],["2000-08-04",2381582.9521,2710420.7656,2371618.1699,2550984.25,1.0],["2000-08-07",2590842.3984,2630701.5122,2411476.3862,2451335.5,0.0],["2000-08-08",2436389.0156,2451336.1875,2321794.0312,2391547.5,0.0],["2000-08-09",2391548.4615,2431407.6026,2331759.75,2331759.75,0.0],["2000-08-10",2431406.1331,2550983.4839,2431406.1331,2471265.25,0.0],["2000-08-11",2491194.8085,2491194.8085,2451335.6915,2471265.25,0.0],["2000-08-14",2531055.5714,2531055.5714,2391548.5714,2441372.5,0.0],["2000-08-15",2421442.7851,2471266.7107,2411478.0,2411478.0,0.0],["2000-08-16",2471265.75,2471265.75,2371617.9375,2391547.5,0.0],["2000-08-17",2391548.8235,2391548.8235,2271971.3824,2371619.25,0.0],["2000-08-18",2411476.9425,2610772.5575,2371617.8194,2511124.75,0.0],["2000-08-21",2511124.875,2590843.125,2391547.5,2391547.5,0.0],["2000-08-22",2491195.9529,2491195.9529,2391548.1148,2431407.25,0.0],["2000-08-23",2471265.9679,2531054.6606,2441371.6215,2481230.75,0.0],["2000-08-24",2570913.4457,2790138.6232,2550983.8841,2750279.5,0.0],["2000-08-25",2790138.6232,2849927.308,2700455.596,2750279.5,0.0],["2000-08-28",2770210.2454,2770210.2454,2680527.1799,2700456.75,0.0],["2000-08-29",2725368.1086,2740315.2828,2680526.5858,2730350.5,0.0],["2000-08-30",2730350.0311,2740314.8123,2690490.9066,2720385.25,0.0],["2000-08-31",2710420.9343,2730350.5,2680526.5858,2730350.5,0.0],["2000-09-01",2700456.466,2730350.818,2640667.7619,2710421.25,0.0],["2000-09-05",2670562.6439,2690492.2159,2630703.5,2630703.5,0.0],["2000-09-06",2670561.6947,2710420.8244,2590843.4351,2610773.0,0.0],["2000-09-07",2610773.928,2670562.6439,2610773.928,2630703.5,0.0],["2000-09-08",2620738.714,2630703.5,2560949.9981,2630703.5,0.0],["2000-09-11",2560948.2631,2590842.6008,2451335.6915,2471265.25,0.0],["2000-09-12",2476248.1406,2491195.3125,2331758.8125,2391547.5,0.0],["2000-09-13",2311830.7364,2391549.0377,2311830.7364,2381584.25,0.0],["2000-09-14",2417698.1329,2548113.3849,2407666.1905,2528049.5,0.0],["2000-09-15",2528050.2353,2628369.6891,2327411.3277,2387603.0,0.0],["2000-09-18",2397634.5127,2397634.5127,2036484.5443,2066580.375,0.0],["2000-09-19",2166899.6147,2237123.2133,2086644.0734,2186963.5,0.0],["2000-09-20",2186963.8889,2186963.8889,2126772.2222,2166900.0,0.0],["2000-09-21",2166900.1953,2207027.9767,2126772.414,2156868.25,0.0],["2000-09-22",1966261.399,2156868.3714,1926133.6154,2086644.75,0.0],["2000-09-25",2046516.4879,2126772.0364,1966260.9393,2066580.375,0.0],["2000-09-26",2066580.5825,2136804.1946,2066580.5825,2126772.25,0.0],["2000-09-27",2131787.8906,2131787.8906,2041500.4035,2046516.375,0.0],["2000-09-28",2066580.5825,2126772.25,2066580.5825,2126772.25,0.0],["2000-09-29",2116739.6752,2156867.4416,2066579.9673,2146835.5,0.0],["2000-10-02",2146836.4255,2237123.9387,2086644.75,2086644.75,0.0],["2000-10-03",2086644.2621,2217059.5285,2066580.375,2066580.375,0.0],["2000-10-04",2046517.1818,2066581.0758,1966261.6061,1986325.5,0.0],["2000-10-05",2239630.9771,2267218.8167,2006388.3333,2106707.75,0.0],["2000-10-06",2086644.1471,2086644.1471,1966260.8309,2046516.375,0.0],["2000-10-09",1976293.553,2046517.1818,1936165.7652,1986325.5,0.0],["2000-10-10",1986324.4321,1986324.4321,1845877.25,1845877.25,0.0],["2000-10-11",1845878.3158,1906070.0,1665303.2632,1715463.0,0.0],["2000-10-12",1765621.6322,1865941.0431,1715461.9267,1745557.75,0.0],["2000-10-13",1725494.9222,1805750.5,1685367.1333,1805750.5,0.0],["2000-10-16",1805750.3212,1926133.676,1795718.375,1795718.375,0.0],["2000-10-17",1825814.3944,1855910.2361,1765622.7111,1805750.5,0.0],["2000-10-18",1765622.8515,2046517.396,1685367.2673,2026453.5,0.0],["2000-10-19",1926132.7826,2056548.0231,1805749.4837,1845877.25,0.0],["2000-10-20",1845878.2889,1865942.1833,1805750.5,1805750.5,0.0],["2000-10-23",1805750.3226,1865942.0,1805750.3226,1865942.0,0.0],["2000-10-24",1805749.2614,1886004.7841,1765621.5,1765621.5,0.0],["2000-10-25",1765622.1512,1845877.7035,1725494.375,1725494.375,0.0],["2000-10-26",2036485.2861,2036485.2861,1755590.7639,1805750.5,0.0],["2000-10-27",1845878.3158,1855910.2632,1715463.0,1715463.0,0.0],["2000-10-30",1765621.7174,1845877.25,1765621.7174,1845877.25,0.0],["2000-10-31",1855909.365,1906069.0775,1845877.4225,1875973.25,0.0],["2000-11-01",1865941.2316,1986324.5368,1865941.2316,1906069.0,0.0],["2000-11-02",1908576.8654,1926132.763,1705430.0506,1735525.875,0.0],["2000-11-03",1765622.1198,1765622.1198,1665302.6811,1675334.625,0.0],["2000-11-06",1715462.3507,1805749.8429,1715462.3507,1755590.125,0.0],["2000-11-07",1825814.3033,1835846.25,1755590.6762,1835846.25,0.0],["2000-11-08",1843370.3021,1886006.0778,1785686.6056,1805750.5,0.0],["2000-11-09",1785685.3807,1785685.3807,1765621.5,1765621.5,0.0],["2000-11-10",1785685.6005,1845877.25,1785685.6005,1845877.25,0.0],["2000-11-13",1712954.0241,1845877.25,1665302.3016,1845877.25,0.0],["2000-11-14",1725493.7386,1843369.0376,1725493.7386,1765621.5,0.0],["2000-11-15",1745557.8342,1845877.25,1745557.8342,1845877.25,0.0],["2000-11-16",1765621.773,1855909.25,1725494.0054,1855909.25,0.0],["2000-11-17",1865941.1919,1886005.0757,1845877.3081,1855909.25,0.0],["2000-11-20",1855909.6475,1858417.6335,1685366.5988,1725494.375,0.0],["2000-11-21",1765622.0476,1765622.0476,1665302.6131,1685366.5,0.0],["2000-11-22",1685366.6087,1685366.6087,1564983.2795,1615143.0,0.0],["2000-11-24",1585047.1302,1675334.625,1585047.1302,1675334.625,0.0],["2000-11-27",1635206.8786,1725494.375,1635206.8786,1725494.375,0.0],["2000-11-28",1705430.4869,1725494.375,1635206.8786,1725494.375,0.0],["2000-11-29",1705430.6867,1725494.5772,1625175.125,1625175.125,0.0],["2000-11-30",1615142.4814,1615142.4814,1444599.4865,1484727.25,0.0],["2000-12-01",1507299.8289,1685366.8636,1507299.8289,1544919.625,0.0],["2000-12-04",1605111.25,1605111.25,1544919.5781,1605111.25,0.0],["2000-12-05",1585047.4075,1605111.2987,1544919.625,1544919.625,0.0],["2000-12-06",1504791.4885,1524855.375,1444599.8289,1524855.375,0.0],["2000-12-07",1484727.6493,1524855.4236,1444599.875,1444599.875,0.0],["2000-12-08",1524855.375,1564983.148,1444599.8289,1524855.375,0.0],["2000-12-11",1544919.625,1645239.0812,1474696.0057,1544919.625,0.0],["2000-12-12",1645239.0312,1645239.0312,1564983.4688,1605111.25,0.0],["2000-12-13",1605110.7317,1685366.2683,1605110.7317,1645238.5,0.0],["2000-12-14",1600663.3141,1641186.4359,1600663.3141,1620924.875,0.0],["2000-12-15",1631055.875,1631055.875,1620925.0932,1631055.875,0.0],["2000-12-18",1620924.875,1620924.875,1600663.3141,1620924.875,0.0],["2000-12-19",1600663.3109,1610794.0913,1580401.75,1580401.75,0.0],["2000-12-20",1570270.1855,1570270.1855,1276477.6992,1296739.25,0.0],["2000-12-21",1271412.928,1352459.1705,1175170.5152,1337263.0,0.0],["2000-12-22",1299272.6355,1418309.3097,1299272.6355,1357524.625,0.0],["2000-12-26",1360057.0788,1438570.6159,1360057.0788,1398047.5,0.0],["2000-12-27",1380318.8163,1438570.803,1337263.0,1337263.0,0.0],["2000-12-28",1339795.9419,1387917.1572,1339795.9419,1377786.375,0.0],["2000-12-29",1377786.0993,1428440.0,1367655.3191,1428440.0,0.0],["2001-01-02",1418309.06,1418309.06,1256216.596,1266347.375,0.0],["2001-01-03",1296739.9403,1458832.4328,1266347.5979,1357524.625,0.0],["2001-01-04",1377786.053,1529747.75,1370187.9681,1529747.75,0.0],["2001-01-05",1519616.5179,1600662.7321,1499354.9643,1560139.625,0.0],["2001-01-08",1560140.3125,1620925.0,1458832.5,1458832.5,0.0],["2001-01-09",1458832.1739,1458832.1739,1398047.5,1398047.5,0.0],["2001-01-10",1398047.8125,1458832.5,1398047.8125,1458832.5,0.0],["2001-01-11",1438570.9375,1458832.5,1418309.375,1458832.5,0.0],["2001-01-12",1458832.5315,1458832.5315,1438570.9685,1448701.75,0.0],["2001-01-16",1448701.4414,1489224.5586,1438570.6621,1468963.0,0.0],["2001-01-17",1499355.3379,1499355.3379,1468963.0,1468963.0,0.0],["2001-01-18",1479093.6926,1499355.25,1479093.6926,1499355.25,0.0],["2001-01-19",1499354.9643,1600662.7321,1499354.9643,1560139.625,0.0],["2001-01-22",1590532.5336,1620924.875,1519617.0703,1620924.875,0.0],["2001-01-23",1519617.1875,1701971.25,1519617.1875,1661448.125,0.0],["2001-01-24",1701971.6928,1732364.0444,1671579.3411,1681710.125,0.0],["2001-01-25",1701971.25,1701971.25,1661448.125,1661448.125,0.0],["2001-01-26",1590533.0574,1610794.625,1580402.2736,1610794.625,0.0],["2001-01-29",1603196.0092,1620924.875,1590532.5336,1620924.875,0.0],["2001-01-30",1610793.7379,1610793.7379,1539878.2903,1570270.625,0.0],["2001-01-31",1580401.5379,1590532.317,1499355.3052,1501888.0,0.0],["2001-02-01",1560140.0592,1681709.4145,1499355.3816,1539878.5,0.0],["2001-02-02",1620924.875,1681709.5578,1560140.1922,1620924.875,0.0],["2001-02-05",1580401.875,1661448.125,1580401.875,1661448.125,0.0],["2001-02-06",1661447.9969,1681709.5578,1620924.875,1620924.875,0.0],["2001-02-07",1631055.7176,1641186.4984,1600663.375,1600663.375,0.0],["2001-02-08",1620925.1852,1681709.8796,1620925.1852,1641186.75,0.0],["2001-02-09",1600663.3141,1651317.2164,1600663.3141,1620924.875,0.0],["2001-02-12",1631055.875,1722232.9115,1631055.875,1631055.875,0.0],["2001-02-13",1651317.2164,1681709.5578,1620924.875,1620924.875,0.0],["2001-02-14",1620925.0,1661448.125,1620925.0,1661448.125,0.0],["2001-02-15",1681709.8796,1681709.8796,1600663.6204,1641186.75,0.0],["2001-02-16",1600663.7279,1722233.125,1600663.7279,1722233.125,0.0],["2001-02-20",1623457.5701,1661447.9969,1620924.875,1620924.875,0.0],["2001-02-21",1661447.9969,1661447.9969,1620924.875,1620924.875,0.0],["2001-02-22",1600663.375,1620924.9367,1580401.8133,1600663.375,0.0],["2001-02-23",1580401.75,1610794.0913,1560140.1891,1580401.75,0.0],["2001-02-26",1620924.875,1620924.875,1580401.7531,1620924.875,0.0],["2001-02-27",1580401.75,1620924.8718,1539878.6282,1580401.75,0.0],["2001-02-28",1560139.625,1560139.625,1539878.0714,1560139.625,0.0],["2001-03-01",1560139.838,1560139.838,1438570.5,1438570.5,0.0],["2001-03-02",1438570.9685,1448701.75,1418309.4056,1448701.75,0.0],["2001-03-05",1428439.3301,1448700.8809,1261281.5361,1296739.25,0.0],["2001-03-06",1395515.0529,1398047.7481,1317001.5019,1357524.625,0.0],["2001-03-07",1357524.7168,1448701.75,1357524.7168,1448701.75,0.0],["2001-03-08",1448701.4559,1489224.5735,1448701.4559,1463897.625,0.0],["2001-03-09",1463897.5634,1468962.9529,1377785.942,1398047.5,0.0],["2001-03-12",1377786.375,1418309.5037,1357524.8107,1377786.375,0.0],["2001-03-13",1377786.25,1458832.5,1342328.5156,1458832.5,0.0],["2001-03-14",1395514.9753,1395514.9753,1337262.989,1382851.5,0.0],["2001-03-15",1382851.7661,1382851.7661,1347394.0285,1377786.375,0.0],["2001-03-16",1377786.25,1529747.9687,1377786.25,1458832.5,0.0],["2001-03-19",1496822.8608,1499355.556,1337263.0634,1357524.625,0.0],["2001-03-20",1432885.802,1496968.3513,1414942.6882,1430322.5,0.0],["2001-03-21",1430322.5219,1476461.958,1414942.7098,1466208.75,0.0],["2001-03-22",1427759.219,1517474.7893,1394436.2929,1435449.125,0.0],["2001-03-23",1394436.375,1496968.4614,1373929.9577,1394436.375,0.0],["2001-03-26",1391872.9917,1476461.958,1353423.4615,1466208.75,0.0],["2001-03-27",1463644.8948,1563613.6354,1445701.7875,1537980.625,0.0],["2001-03-28",1596936.549,1599499.85,1537980.625,1537980.625,0.0],["2001-03-29",1537980.7855,1537980.7855,1517474.375,1517474.375,0.0],["2001-03-30",1522601.483,1522601.483,1353423.5404,1394436.375,0.0],["2001-04-02",1476461.7273,1517474.553,1312410.4242,1353423.25,0.0],["2001-04-03",1353423.25,1389309.4725,1322663.6307,1353423.25,0.0],["2001-04-04",1327790.4991,1455955.6052,1327790.4991,1389309.75,0.0],["2001-04-05",1414942.3226,1548233.9907,1394435.9122,1517474.375,0.0],["2001-04-06",1476461.875,1558487.5347,1476461.875,1476461.875,0.0],["2001-04-09",1476461.5541,1517474.375,1427246.1689,1517474.375,0.0],["2001-04-10",1427246.3051,1501069.3898,1427246.3051,1451854.0,0.0],["2001-04-11",1435449.125,1558487.6214,1428887.0719,1435449.125,0.0],["2001-04-12",1435449.0451,1476461.875,1435449.0451,1476461.875,0.0],["2001-04-16",1476461.875,1476461.875,1476461.875,1476461.875,0.0],["2001-04-17",1517474.4567,1517474.4567,1443651.375,1443651.375,0.0],["2001-04-18",1473180.8501,1476461.8765,1355063.8999,1414122.375,0.0],["2001-04-19",1361626.1074,1446932.8032,1358345.0806,1394436.375,0.0],["2001-04-20",1378030.5376,1378030.5376,1338658.2366,1373109.0,0.0],["2001-04-23",1373109.5263,1394436.1976,1320613.1048,1369828.5,0.0],["2001-04-24",1378031.0723,1394436.2041,1361625.9405,1384593.125,0.0],["2001-04-25",1379671.8117,1402639.0,1361626.1637,1402639.0,0.0],["2001-04-26",1451853.9354,1460056.5,1394435.9831,1460056.5,0.0],["2001-04-27",1396076.4961,1478102.1421,1396076.4961,1460056.5,0.0],["2001-04-30",1469899.8237,1476461.8765,1410841.3486,1414122.375,0.0],["2001-05-01",1414122.0549,1476461.5422,1245149.2339,1263194.875,0.0],["2001-05-02",1312410.2497,1328815.3778,1248430.25,1248430.25,0.0],["2001-05-03",1254992.5529,1397717.1962,1254992.5529,1279600.25,0.0],["2001-05-04",1274678.2832,1394435.7024,1274678.2832,1351782.375,0.0],["2001-05-07",1309129.4361,1348501.75,1299286.3577,1348501.75,0.0],["2001-05-08",1337018.3566,1361626.0564,1312410.6568,1323894.25,0.0],["2001-05-09",1296004.7516,1343579.6095,1296004.7516,1312409.875,0.0],["2001-05-10",1304207.8591,1359985.3021,1304207.8591,1353423.25,0.0],["2001-05-11",1325534.2776,1338658.3794,1304207.6123,1305848.125,0.0],["2001-05-14",1305848.4354,1345220.75,1304207.9223,1345220.75,0.0],["2001-05-15",1320612.4367,1320612.4367,1296004.7516,1312409.875,0.0],["2001-05-16",1312410.0621,1345220.3137,1304207.4992,1320612.625,0.0],["2001-05-17",1320613.0594,1356704.348,1320613.0594,1328815.625,0.0],["2001-05-18",1337018.1906,1351782.8086,1328815.625,1328815.625,0.0],["2001-05-21",1328815.7818,1363266.5614,1328815.7818,1340299.375,0.0],["2001-05-22",1363266.3282,1363266.3282,1340299.1458,1353423.25,0.0],["2001-05-23",1361625.8546,1361625.8546,1340299.1846,1348501.75,0.0],["2001-05-24",1340298.5492,1340298.5492,1333736.5,1333736.5,0.0],["2001-05-25",1333736.8412,1333736.8412,1305848.125,1305848.125,0.0],["2001-05-29",1312410.3723,1312410.3723,1233665.75,1233665.75,0.0],["2001-05-30",1238587.4855,1271397.75,1238587.4855,1271397.75,0.0],["2001-05-31",1287802.1898,1312409.875,1254991.943,1312409.875,0.0],["2001-06-01",1268117.0741,1312410.9434,1268117.0741,1304208.375,0.0],["2001-06-04",1279600.7449,1296005.8827,1202496.5974,1205777.625,0.0],["2001-06-05",1230384.6185,1300926.67,1213979.4903,1263194.875,0.0],["2001-06-06",1246790.0516,1271397.75,1213979.7871,1271397.75,0.0],["2001-06-07",1263195.1509,1312410.5464,1263195.1509,1291083.875,0.0],["2001-06-08",1309129.5542,1309129.5542,1236946.9723,1271397.75,0.0],["2001-06-11",1287803.3138,1287803.3138,1150000.1566,1205777.625,0.0],["2001-06-12",1197574.5027,1228744.25,1189371.9376,1228744.25,0.0],["2001-06-13",1228743.9495,1238587.0252,1213979.336,1235306.0,0.0],["2001-06-14",1236946.9211,1309129.5,1232025.3816,1309129.5,0.0],["2001-06-15",1245149.3017,1245149.3017,1222182.1209,1238587.25,0.0],["2001-06-18",1230384.125,1230384.125,1205776.4425,1230384.125,0.0],["2001-06-19",1271397.2477,1345220.3137,1271397.2477,1320612.625,0.0],["2001-06-20",1350513.9401,1360480.8326,1337224.75,1337224.75,0.0],["2001-06-21",1337224.6319,1362141.8611,1337224.6319,1345530.375,0.0],["2001-06-22",1345530.375,1345530.375,1345530.375,1345530.375,0.0],["2001-06-25",1345529.9423,1345529.9423,1295695.5,1295695.5,0.0],["2001-06-26",1275761.7231,1295695.5,1229249.5769,1295695.5,0.0],["2001-06-27",1295695.5847,1295695.5847,1235894.25,1235894.25,0.0],["2001-06-28",1270778.9901,1282407.0331,1254167.5,1254167.5,0.0],["2001-06-29",1237555.3842,1272439.4957,1235894.236,1245861.125,0.0],["2001-07-02",1280745.3172,1289051.0585,1249183.5,1249183.5,0.0],["2001-07-03",1237555.7659,1289051.375,1235894.6173,1289051.375,0.0],["2001-07-05",1237556.0,1237556.0,1237556.0,1237556.0,0.0],["2001-07-06",1270778.5169,1395364.646,1262472.775,1313968.375,0.0],["2001-07-09",1353835.8197,1395364.5259,1348852.375,1348852.375,0.0],["2001-07-10",1348852.7386,1368786.5229,1230911.1814,1270778.75,0.0],["2001-07-11",1249183.2757,1353835.598,1229249.5,1229249.5,0.0],["2001-07-12",1353835.8341,1411976.0233,1328918.6101,1410314.875,0.0],["2001-07-13",1410314.875,1410314.875,1410314.875,1410314.875,0.0],["2001-07-16",1375430.625,1375430.625,1375430.625,1375430.625,0.0],["2001-07-17",1423604.25,1425265.3985,1362141.7561,1423604.25,0.0],["2001-07-18",1425265.7286,1425265.7286,1357158.625,1357158.625,0.0],["2001-07-19",1420282.7287,1430249.625,1328919.5122,1430249.625,0.0],["2001-07-20",1395364.375,1395364.375,1395364.375,1395364.375,0.0],["2001-07-23",1411975.9017,1411975.9017,1345529.9769,1347191.125,0.0],["2001-07-24",1282406.8303,1357158.5237,1280745.6815,1355497.375,0.0],["2001-07-25",1313968.5514,1353836.1181,1287390.1736,1345530.375,0.0],["2001-07-26",1328918.8889,1345530.375,1328918.8889,1345530.375,0.0],["2001-07-27",1287390.1482,1304001.634,1164465.1534,1197688.125,0.0],["2001-07-30",1187721.0494,1187721.0494,1008317.0308,1112969.375,0.0],["2001-07-31",1104663.7862,1146192.5,1018284.0616,1146192.5,0.0],["2001-08-01",1129581.0145,1146192.5,1129581.0145,1146192.5,0.0],["2001-08-02",1121275.1166,1146192.3414,1096357.8918,1112969.375,0.0],["2001-08-03",1101341.6908,1101341.6908,1076424.458,1088052.5,0.0],["2001-08-06",1096357.9035,1096357.9035,1046523.4533,1049845.75,0.0],["2001-08-07",1046523.6349,1046523.6349,1028251.0,1028251.0,0.0],["2001-08-08",1029911.8028,1038217.5432,1001672.2857,1021606.0625,0.0],["2001-08-09",1029911.8028,1038217.5432,1006655.7299,1021606.0625,0.0],["2001-08-10",1033234.4869,1033234.4869,1016623.0,1016623.0,0.0],["2001-08-13",1029912.2854,1078085.6019,1013300.7969,1044862.625,0.0],["2001-08-14",1038217.6088,1046523.3497,1031573.0162,1034895.3125,0.0],["2001-08-15",1031573.1877,1036556.6331,1004994.8125,1004994.8125,0.0],["2001-08-16",1004994.5818,1021606.0625,1004994.5818,1021606.0625,0.0],["2001-08-17",1011639.1084,1016622.5523,1008316.8125,1008316.8125,0.0],["2001-08-20",1009978.4375,1014961.8837,1009978.4375,1009978.4375,0.0],["2001-08-21",1016623.1102,1038218.0456,1013300.8125,1013300.8125,0.0],["2001-08-22",1021606.5569,1024928.8546,1013300.8125,1013300.8125,0.0],["2001-08-23",1021606.3689,1029912.1117,1000011.4375,1000011.4375,0.0],["2001-08-24",1013300.3222,1029911.8028,1004994.5818,1021606.0625,0.0],["2001-08-27",1021606.5293,1063135.25,1006656.1898,1063135.25,0.0],["2001-08-28",1061474.1012,1063135.25,1021606.5293,1063135.25,0.0],["2001-08-29",1036556.5306,1054829.1618,1006655.8615,1029911.9375,0.0],["2001-08-30",1029911.8028,1029911.8028,1003333.4337,1021606.0625,0.0],["2001-08-31",1021606.118,1026589.5625,1004994.6364,1026589.5625,0.0],["2001-09-04",1026589.7424,1046523.5238,1004994.8125,1004994.8125,0.0],["2001-09-05",1053168.5053,1053168.5053,1018284.375,1018284.375,0.0],["2001-09-06",1001672.6938,1011639.5862,973433.1651,1009978.4375,0.0],["2001-09-07",996689.1497,996689.1497,971771.921,981738.8125,0.0],["2001-09-10",981738.9163,991705.8089,965127.4287,970110.875,0.0],["2001-09-17",915292.9555,1013300.7311,913631.8067,988383.5,0.0],["2001-09-18",988383.2965,1011639.374,971771.8125,971771.8125,0.0],["2001-09-19",988383.1155,991705.4117,948515.5612,980077.375,0.0],["2001-09-20",950176.8138,963466.0,897020.069,963466.0,0.0],["2001-09-21",970111.0145,996689.3985,913631.9486,973433.3125,0.0],["2001-09-24",973433.2246,1044862.625,973433.2246,1044862.625,0.0],["2001-09-25",1038217.7815,1038217.7815,1004994.8125,1004994.8125,0.0],["2001-09-26",978416.2635,1058151.375,978416.2635,1058151.375,0.0],["2001-09-27",1059812.7506,1101341.4634,1046523.5625,1046523.5625,0.0],["2001-09-28",1054829.1618,1098019.0172,1021606.1961,1029911.9375,0.0],["2001-10-01",1029911.9016,1054829.125,1029911.9016,1054829.125,0.0],["2001-10-02",1038217.5583,1038217.5583,971771.6345,980077.375,0.0],["2001-10-03",980077.4889,1029911.9375,971771.7475,1029911.9375,0.0],["2001-10-04",988383.037,1008316.8125,988383.037,1008316.8125,0.0],["2001-10-05",1008317.0098,1029911.9375,1008317.0098,1029911.9375,0.0],["2001-10-08",1008317.443,1046523.87,1004995.145,1038218.125,0.0],["2001-10-09",1053167.8758,1053167.8758,1021606.0625,1021606.0625,0.0],["2001-10-10",1046523.6453,1079746.6182,998350.3347,1071440.875,0.0],["2001-10-11",1084729.6942,1084729.6942,1046523.2885,1079746.25,0.0],["2001-10-12",1004995.0681,1038218.0456,1004995.0681,1013300.8125,0.0],["2001-10-15",1084729.7931,1084729.7931,996688.937,1054829.125,0.0],["2001-10-16",1013300.8125,1013300.8125,1013300.8125,1013300.8125,0.0],["2001-10-17",1063134.9351,1063134.9351,1023267.375,1023267.375,0.0],["2001-10-18",1013300.6654,1013300.6654,1001672.625,1001672.625,0.0],["2001-10-19",996688.8415,1021606.0625,996688.8415,1021606.0625,0.0],["2001-10-22",1013300.5758,1121275.2273,1004994.8333,1096358.0,0.0],["2001-10-23",1054829.3351,1101341.4947,1054829.3351,1066457.375,0.0],["2001-10-24",1063135.0476,1063135.0476,1013300.5923,1046523.5625,0.0],["2001-10-25",1038217.8102,1104663.75,1013300.5827,1104663.75,0.0],["2001-10-26",1104663.7604,1104663.7604,1046523.5625,1046523.5625,0.0],["2001-10-29",1063135.25,1063135.25,1063135.25,1063135.25,0.0],["2001-10-30",1029912.38,1038218.125,996689.4,1038218.125,0.0],["2001-10-31",1029912.1705,1039879.0625,1029912.1705,1039879.0625,0.0],["2001-11-01",996689.2405,1181076.75,996689.2405,1181076.75,0.0],["2001-11-02",1179415.5374,1255828.375,1142870.2672,1255828.375,0.0],["2001-11-05",1270778.4442,1270778.4442,1167787.25,1167787.25,0.0],["2001-11-06",1129580.9078,1196026.8436,1129580.9078,1189382.25,0.0],["2001-11-07",1129581.25,1129581.25,1129581.25,1129581.25,0.0],["2001-11-08",1146192.7445,1146192.7445,1137887.0,1137887.0,0.0],["2001-11-09",1137886.3595,1171109.3189,1137886.3595,1166125.875,0.0],["2001-11-12",1146192.7333,1147853.8822,1104664.0111,1121275.5,0.0],["2001-11-13",1146192.235,1245861.125,1146192.235,1245861.125,0.0],["2001-11-14",1196027.0137,1245861.4726,1179415.5274,1212638.5,0.0],["2001-11-15",1204332.4208,1245861.125,1204332.4208,1245861.125,0.0],["2001-11-16",1202671.4766,1220944.1095,1146192.4293,1204332.625,0.0],["2001-11-19",1204332.4855,1225927.4128,1204332.4855,1214299.375,0.0],["2001-11-20",1187721.4867,1212638.7207,1182738.0399,1205994.125,0.0],["2001-11-21",1187721.1637,1204332.6485,1187721.1637,1202671.5,0.0],["2001-11-23",1202671.5,1202671.5,1202671.5,1202671.5,0.0],["2001-11-26",1189381.9836,1237555.2763,1189381.9836,1217621.5,0.0],["2001-11-27",1214300.1527,1287390.7228,1214300.1527,1220944.75,0.0],["2001-11-28",1214299.5942,1220944.1884,1207655.0,1207655.0,0.0],["2001-11-29",1207655.5554,1242539.6912,1182738.3156,1220944.75,0.0],["2001-11-30",1202671.5507,1214299.5906,1146192.5,1146192.5,0.0],["2001-12-03",1054829.3051,1179415.4435,1038217.8199,1046523.5625,0.0],["2001-12-04",1046523.5526,1187721.1748,1046523.5526,1104663.75,0.0],["2001-12-05",1107985.7618,1162803.6481,1106324.6137,1161142.5,0.0],["2001-12-06",1147853.6569,1242539.125,1147853.6569,1242539.125,0.0],["2001-12-07",1237555.1879,1287389.625,1176092.7155,1287389.625,0.0],["2001-12-10",1287390.2369,1287390.2369,1196027.0588,1270778.75,0.0],["2001-12-11",1132903.0789,1289051.0106,1132903.0789,1252505.75,0.0],["2001-12-12",1277423.3041,1312307.4255,1265795.2636,1282406.75,0.0],["2001-12-13",1287390.2263,1289051.375,1287390.2263,1289051.375,0.0],["2001-12-14",1284067.4467,1323935.0,1284067.4467,1323935.0,0.0],["2001-12-17",1302340.6138,1328918.9937,1302340.6138,1320613.25,0.0],["2001-12-18",1312307.7876,1335563.875,1312307.7876,1335563.875,0.0],["2001-12-19",1335563.6012,1353836.2376,1312307.5186,1337224.75,0.0],["2001-12-20",1352175.0825,1352175.0825,1328919.0,1328919.0,0.0],["2001-12-21",1320613.2563,1345530.4875,1320613.2563,1328919.0,0.0],["2001-12-24",1328919.0,1328919.0,1328919.0,1328919.0,0.0],["2001-12-26",1312307.3678,1312307.3678,1304001.625,1304001.625,0.0],["2001-12-27",1304001.2404,1312306.9808,1284067.4635,1295695.5,0.0],["2001-12-28",1295695.5,1297356.6481,1259150.2423,1295695.5,0.0],["2001-12-31",1229249.6751,1270778.3803,1164464.8949,1252505.75,0.0],["2002-01-02",1257489.0105,1259150.1585,1162803.5764,1184398.5,0.0],["2002-01-03",1171109.757,1187721.243,1171109.757,1179415.5,0.0],["2002-01-04",1212638.1612,1290712.125,1204332.4204,1290712.125,0.0],["2002-01-07",1255828.3166,1304001.625,1255828.3166,1304001.625,0.0],["2002-01-08",1312307.1753,1362141.625,1312307.1753,1362141.625,0.0],["2002-01-09",1320613.2014,1385398.0,1320613.2014,1385398.0,0.0],["2002-01-10",1375430.625,1375430.625,1375430.625,1375430.625,0.0],["2002-01-11",1378753.625,1382075.9229,1378753.625,1378753.625,0.0],["2002-01-14",1378752.8847,1393703.2172,1370447.1445,1387058.625,0.0],["2002-01-15",1387059.2734,1475100.1614,1385398.1246,1420282.25,0.0],["2002-01-16",1387059.2796,1393703.875,1387059.2796,1393703.875,0.0],["2002-01-17",1387058.6347,1395364.375,1387058.6347,1395364.375,0.0],["2002-01-18",1390381.0044,1495033.3381,1390381.0044,1461810.375,0.0],["2002-01-22",1455166.25,1455166.25,1455166.25,1455166.25,0.0],["2002-01-23",1458488.1393,1458488.1393,1420281.7302,1448521.25,0.0],["2002-01-24",1446860.3615,1446860.3615,1395364.7574,1403670.5,0.0],["2002-01-25",1436893.0666,1436893.0666,1378752.8847,1387058.625,0.0],["2002-01-28",1393703.2917,1408653.625,1385397.551,1408653.625,0.0],["2002-01-29",1400347.875,1400347.875,1400347.875,1400347.875,0.0],["2002-01-30",1400348.0364,1400348.0364,1362141.625,1362141.625,0.0],["2002-01-31",1368786.375,1378753.2661,1362141.7809,1368786.375,0.0],["2002-02-01",1378753.2424,1378753.2424,1370447.5,1370447.5,0.0],["2002-02-04",1370447.5,1393703.5788,1370447.5,1370447.5,0.0],["2002-02-05",1393703.3951,1445198.9913,1393703.3951,1436893.25,0.0],["2002-02-06",1458488.5647,1461810.8621,1445199.375,1445199.375,0.0],["2002-02-07",1453504.7327,1453504.7327,1378753.0607,1436893.25,0.0],["2002-02-08",1453504.75,1461810.4914,1453504.75,1453504.75,0.0],["2002-02-11",1453504.75,1453504.75,1451843.6017,1453504.75,0.0],["2002-02-12",1445198.5667,1578090.3889,1438553.9756,1495033.0,0.0],["2002-02-13",1495033.9403,1516628.875,1495033.9403,1516628.875,0.0],["2002-02-14",1528256.4489,1578090.8983,1370447.3591,1576429.75,0.0],["2002-02-15",1478422.0947,1578091.0,1478422.0947,1578091.0,0.0],["2002-02-19",1561479.875,1578091.363,1495033.9229,1561479.875,0.0],["2002-02-20",1495033.0,1495033.0,1495033.0,1495033.0,0.0],["2002-02-21",1461811.0723,1536562.7748,1362142.1355,1378753.625,0.0],["2002-02-22",1436893.1527,1495033.3381,1353835.745,1461810.375,0.0],["2002-02-25",1411976.625,1486728.3287,1355497.56,1411976.625,0.0],["2002-02-26",1378753.3543,1378753.3543,1328918.8957,1353836.125,0.0],["2002-02-27",1328918.6078,1328918.6078,1224266.2674,1240877.75,0.0],["2002-02-28",1245861.1948,1245861.1948,1240877.75,1240877.75,0.0],["2002-03-01",1245861.125,1245861.125,1245861.125,1245861.125,0.0],["2002-03-04",1237555.3842,1245861.125,1237555.3842,1245861.125,0.0],["2002-03-05",1245861.125,1245861.125,1245861.125,1245861.125,0.0],["2002-03-06",1229249.5,1229249.5,1229249.5,1229249.5,0.0],["2002-03-07",1260811.625,1260811.625,1260811.625,1260811.625,0.0],["2002-03-08",1262472.6067,1262472.6067,1245861.125,1245861.125,0.0],["2002-03-11",1295695.5513,1408653.625,1295695.5513,1408653.625,0.0],["2002-03-12",1395364.9138,1450182.8211,1395364.9138,1445199.375,0.0],["2002-03-13",1451843.8297,1451843.8297,1428587.75,1428587.75,0.0],["2002-03-14",1471776.9311,1528255.9556,1451843.1578,1495033.0,0.0],["2002-03-15",1493372.2534,1519950.625,1493372.2534,1519950.625,0.0],["2002-03-18",1435233.125,1519951.747,1435233.125,1435233.125,0.0],["2002-03-19",1435233.125,1435233.125,1435233.125,1435233.125,0.0],["2002-03-20",1428587.8056,1428587.8056,1345530.375,1345530.375,0.0],["2002-03-21",1320613.25,1320613.25,1320613.25,1320613.25,0.0],["2002-03-22",1357158.4073,1425265.5,1357158.4073,1425265.5,0.0],["2002-03-25",1411976.625,1411976.625,1411976.625,1411976.625,0.0],["2002-03-26",1332241.125,1332241.125,1332241.125,1332241.125,0.0],["2002-03-27",1338885.3655,1338885.3655,1330579.625,1330579.625,0.0],["2002-03-28",1330579.625,1330579.625,1330579.625,1330579.625,0.0],["2002-04-01",1471777.9879,1471777.9879,1411976.625,1411976.625,0.0],["2002-04-02",1408654.0404,1408654.0404,1397026.0,1397026.0,0.0],["2002-04-03",1395364.9701,1395364.9701,1388720.375,1388720.375,0.0],["2002-04-04",1355496.968,1370447.3022,1348852.375,1348852.375,0.0],["2002-04-05",1370447.5729,1370447.5729,1338885.75,1338885.75,0.0],["2002-04-08",1338885.75,1338885.75,1338885.75,1338885.75,0.0],["2002-04-09",1378752.9198,1378752.9198,1330579.625,1330579.625,0.0],["2002-04-10",1370447.5,1370447.5,1370447.5,1370447.5,0.0],["2002-04-11",1380414.4958,1380414.4958,1332241.1861,1345530.375,0.0],["2002-04-12",1330579.9364,1370447.5,1322274.1939,1370447.5,0.0],["2002-04-15",1360480.31,1362141.4581,1347191.125,1347191.125,0.0],["2002-04-16",1313968.375,1313968.375,1313968.375,1313968.375,0.0],["2002-04-17",1328918.8889,1362141.8611,1328918.8889,1345530.375,0.0],["2002-04-18",1315629.2921,1330579.625,1313968.144,1330579.625,0.0],["2002-04-19",1333902.5174,1403670.7686,1333902.5174,1358819.75,0.0],["2002-04-22",1345530.0954,1436893.25,1345530.0954,1436893.25,0.0],["2002-04-23",1387059.3904,1411976.625,1382075.9435,1411976.625,0.0],["2002-04-24",1387059.1703,1461810.8621,1387059.1703,1445199.375,0.0],["2002-04-25",1445199.375,1445199.375,1445199.375,1445199.375,0.0],["2002-04-26",1345530.5298,1363803.1666,1270778.8337,1352175.125,0.0],["2002-04-29",1347191.4675,1367125.25,1347191.4675,1367125.25,0.0],["2002-04-30",1385398.0,1385398.0,1385398.0,1385398.0,0.0],["2002-05-01",1380413.6702,1395363.9988,1377091.375,1377091.375,0.0],["2002-05-02",1428587.9114,1453505.1424,1249183.8481,1312307.5,0.0],["2002-05-03",1410315.1708,1410315.1708,1345530.375,1345530.375,0.0],["2002-05-06",1332241.1506,1332241.1506,1304001.625,1304001.625,0.0],["2002-05-07",1304001.4892,1325596.4183,1174431.9145,1189382.25,0.0],["2002-05-08",1166125.9737,1373769.4875,1166125.9737,1230910.75,0.0],["2002-05-09",1197688.125,1197688.125,1197688.125,1197688.125,0.0],["2002-05-10",1245861.125,1245861.125,1245861.125,1245861.125,0.0],["2002-05-13",1245861.125,1245861.125,1245861.125,1245861.125,0.0],["2002-05-14",1265794.7741,1327257.25,1265794.7741,1327257.25,0.0],["2002-05-15",1290712.2677,1290712.2677,1181076.4767,1182737.625,0.0],["2002-05-16",1184398.5,1308984.5975,1184398.5,1184398.5,0.0],["2002-05-17",1245860.8392,1294034.125,1212637.8835,1294034.125,0.0],["2002-05-20",1308984.75,1320612.7871,1297356.7129,1308984.75,0.0],["2002-05-21",1327257.25,1327257.25,1327257.25,1327257.25,0.0],["2002-05-22",1297357.125,1297357.125,1297357.125,1297357.125,0.0],["2002-05-23",1300679.3279,1304001.625,1290712.4365,1304001.625,0.0],["2002-05-24",1325596.332,1485066.5674,1292373.3663,1453504.75,0.0],["2002-05-28",1421943.4308,1421943.4308,1328919.0942,1357158.625,0.0],["2002-05-29",1357158.625,1357158.625,1357158.625,1357158.625,0.0],["2002-05-30",1358819.691,1380414.625,1358819.691,1380414.625,0.0],["2002-05-31",1383736.9225,1383736.9225,1380414.625,1380414.625,0.0],["2002-06-03",1380414.625,1380414.625,1380414.625,1380414.625,0.0],["2002-06-04",1380414.625,1380414.625,1380414.625,1380414.625,0.0],["2002-06-05",1380414.6113,1380414.6113,1328919.0,1328919.0,0.0],["2002-06-06",1345530.4412,1345530.4412,1270778.75,1270778.75,0.0],["2002-06-07",1335562.99,1370447.0979,1272439.3661,1327257.25,0.0],["2002-06-10",1307323.6018,1322273.9353,1297356.7129,1308984.75,0.0],["2002-06-11",1328918.9922,1328918.9922,1285729.125,1285729.125,0.0],["2002-06-12",1295695.7812,1295695.7812,1162803.9062,1196026.875,0.0],["2002-06-13",1196026.875,1196026.875,1196026.875,1196026.875,0.0],["2002-06-14",1260811.6641,1260811.6641,1196026.875,1196026.875,0.0],["2002-06-17",1154497.8945,1220943.8165,1154497.8945,1171109.375,0.0],["2002-06-18",1171109.375,1171109.375,1171109.375,1171109.375,0.0],["2002-06-19",1179415.7226,1187721.4672,1121275.5109,1137887.0,0.0],["2002-06-20",1126258.9683,1172771.1381,1126258.9683,1154498.5,0.0],["2002-06-21",1146192.7333,1151176.18,1079746.7778,1121275.5,0.0],["2002-06-24",1196026.8908,1196026.8908,1121275.2101,1186060.0,0.0],["2002-06-25",1154498.1954,1154498.1954,1013300.5744,1149514.75,0.0],["2002-06-26",1091375.087,1119614.625,1079747.0419,1119614.625,0.0],["2002-06-27",1151175.4221,1164464.6044,1038217.372,1111307.875,0.0],["2002-06-28",1104664.085,1104664.085,1038218.125,1038218.125,0.0],["2002-07-01",1088052.4401,1116291.9691,1038217.9772,1074763.25,0.0],["2002-07-02",1074763.1723,1096358.1047,1043201.3481,1071440.875,0.0],["2002-07-03",1043201.1273,1078085.2415,1043201.1273,1069779.5,0.0],["2002-07-05",1079746.4086,1129580.8582,1079746.4086,1112969.375,0.0],["2002-07-08",1129580.6197,1196026.5385,1129580.6197,1166125.875,0.0],["2002-07-09",1169448.227,1171109.375,1169448.227,1171109.375,0.0],["2002-07-10",1151175.6116,1162803.6481,1151175.6116,1161142.5,0.0],["2002-07-11",1162804.0334,1162804.0334,1104663.8318,1142870.25,0.0],["2002-07-12",1114630.457,1146192.2732,1114630.457,1144531.125,0.0],["2002-07-15",1137886.7121,1151175.9,1096358.0,1096358.0,0.0],["2002-07-16",1119614.3282,1121275.4771,1088052.5,1088052.5,0.0],["2002-07-17",1088051.9904,1088051.9904,1079746.25,1079746.25,0.0],["2002-07-18",1073101.9387,1121275.2455,1046523.5625,1046523.5625,0.0],["2002-07-19",1078085.1019,1079746.25,1078085.1019,1079746.25,0.0],["2002-07-22",1066457.1998,1066457.1998,1029911.9375,1029911.9375,0.0],["2002-07-23",1029911.8297,1078085.125,1013300.3486,1078085.125,0.0],["2002-07-24",1054829.3765,1063135.1196,1006656.0664,1041540.1875,0.0],["2002-07-25",1063134.9766,1064796.125,1063134.9766,1064796.125,0.0],["2002-07-26",1063135.1318,1071440.875,1063135.1318,1071440.875,0.0],["2002-07-29",1063135.25,1063135.25,1063135.25,1063135.25,0.0],["2002-07-30",1063135.25,1073102.143,1063135.25,1063135.25,0.0],["2002-07-31",1081407.8871,1081407.8871,1063135.25,1063135.25,0.0],["2002-08-01",1063135.2322,1073102.125,1063135.2322,1073102.125,0.0],["2002-08-02",1071440.9941,1089713.6312,1063135.25,1063135.25,0.0],["2002-08-05",1063134.792,1078085.125,1063134.792,1078085.125,0.0],["2002-08-06",1078085.023,1078085.023,1063134.6914,1076423.875,0.0],["2002-08-07",1066457.5477,1066457.5477,1063135.25,1063135.25,0.0],["2002-08-08",1074763.2918,1074763.2918,1063135.25,1063135.25,0.0],["2002-08-09",1079746.3286,1083068.625,1079746.3286,1083068.625,0.0],["2002-08-12",1083068.625,1083068.625,1083068.625,1083068.625,0.0],["2002-08-13",1068118.125,1068118.125,1068118.125,1068118.125,0.0],["2002-08-14",1088052.0786,1091374.375,1088052.0786,1091374.375,0.0],["2002-08-15",1099680.625,1099680.625,1099680.625,1099680.625,0.0],["2002-08-16",1099680.625,1099680.625,1099680.625,1099680.625,0.0],["2002-08-19",1078085.5895,1078085.5895,1046523.7617,1063135.25,0.0],["2002-08-20",1076424.4406,1076424.4406,1063135.25,1063135.25,0.0],["2002-08-21",1074763.25,1074763.25,1074763.25,1074763.25,0.0],["2002-08-22",1078085.5895,1078085.5895,1056490.6547,1063135.25,0.0],["2002-08-23",1071440.875,1071440.875,1071440.875,1071440.875,0.0],["2002-08-26",1069779.8453,1069779.8453,1063135.25,1063135.25,0.0],["2002-08-27",1063135.0779,1073101.9692,1063135.0779,1066457.375,0.0],["2002-08-28",1066457.375,1066457.375,1066457.375,1066457.375,0.0],["2002-08-29",1066457.5477,1066457.5477,1054829.5059,1063135.25,0.0],["2002-08-30",1063135.25,1063135.25,1063135.25,1063135.25,0.0],["2002-09-03",1064796.381,1088052.4642,1063135.2322,1073102.125,0.0],["2002-09-04",1071440.6073,1076424.052,1054829.125,1054829.125,0.0],["2002-09-05",1071440.5043,1161142.5,1064795.912,1161142.5,0.0],["2002-09-06",1127919.5,1171109.3483,1127919.5,1127919.5,0.0],["2002-09-09",1176092.7923,1179415.0884,1126258.352,1127919.5,0.0],["2002-09-10",1127920.178,1187721.5423,1127920.178,1132903.625,0.0],["2002-09-11",1129581.25,1129581.25,1127920.1011,1129581.25,0.0],["2002-09-12",1127919.5,1127919.5,1127919.5,1127919.5,0.0],["2002-09-13",1144530.9801,1144530.9801,1127919.5,1127919.5,0.0],["2002-09-16",1088052.0555,1093035.5,1081407.4628,1093035.5,0.0],["2002-09-17",1081407.25,1081407.25,1081407.25,1081407.25,0.0],["2002-09-18",1081407.3189,1081407.3189,1039878.62,1076423.875,0.0],["2002-09-19",1074762.8058,1079746.25,1046523.2885,1079746.25,0.0],["2002-09-20",1046523.5625,1046523.5625,1046523.5625,1046523.5625,0.0],["2002-09-23",1051506.7277,1051506.7277,1021606.0625,1021606.0625,0.0],["2002-09-24",1013300.8125,1013300.8125,996689.3238,1013300.8125,0.0],["2002-09-25",1004994.5818,1021606.0625,996688.8415,1021606.0625,0.0],["2002-09-26",1021606.1961,1029911.9375,1021606.1961,1029911.9375,0.0],["2002-09-27",1029911.9375,1029911.9375,1029911.9375,1029911.9375,0.0],["2002-09-30",1029911.8588,1029911.8588,1024928.4143,1026589.5625,0.0],["2002-10-01",1016623.188,1063135.36,1016623.188,1038218.125,0.0],["2002-10-02",1046523.5631,1083068.8304,956821.5434,1033234.375,0.0],["2002-10-03",1033234.375,1033234.375,1033234.375,1033234.375,0.0],["2002-10-04",1014961.8945,1074763.25,1014961.8945,1074763.25,0.0],["2002-10-07",1014961.5982,1063134.8983,1014961.5982,1061473.75,0.0],["2002-10-08",1024928.4926,1063134.9032,1024928.4926,1029911.9375,0.0],["2002-10-09",1046523.7738,1046523.7738,1019945.3923,1044862.625,0.0],["2002-10-10",1018283.5508,1029911.5848,955159.9375,955159.9375,0.0],["2002-10-11",976755.5262,996689.3125,976755.5262,996689.3125,0.0],["2002-10-14",996689.2036,1104663.8674,996689.2036,1048184.8125,0.0],["2002-10-15",1088052.0444,1089713.1926,930242.9693,1026589.5625,0.0],["2002-10-16",1006655.8264,1054829.125,1006655.8264,1054829.125,0.0],["2002-10-17",1054829.125,1071440.6073,1034895.3463,1054829.125,0.0],["2002-10-18",1054829.4158,1056490.5645,1034895.6316,1043201.375,0.0],["2002-10-21",1046523.87,1046523.87,1034895.827,1038218.125,0.0],["2002-10-22",1039879.0625,1039879.0625,1039879.0625,1039879.0625,0.0],["2002-10-23",1046523.3497,1063134.8315,1034895.3125,1034895.3125,0.0],["2002-10-24",1029912.38,1038218.125,1029912.38,1038218.125,0.0],["2002-10-25",1119614.426,1119614.426,1029912.38,1038218.125,0.0],["2002-10-28",1063135.1724,1088052.403,1059812.875,1059812.875,0.0],["2002-10-29",1046523.5545,1126258.6825,1029912.0695,1051507.0,0.0],["2002-10-30",1046523.5631,1046523.5631,1033234.375,1033234.375,0.0],["2002-10-31",1031573.529,1038218.125,1003333.996,1038218.125,0.0],["2002-11-01",1033234.4562,1112969.5911,1021606.4157,1071440.875,0.0],["2002-11-04",1066457.375,1066457.375,1066457.375,1066457.375,0.0],["2002-11-05",1088052.5328,1137887.0,1086391.3839,1137887.0,0.0],["2002-11-06",1112969.761,1146192.739,1112969.761,1129581.25,0.0],["2002-11-07",1112969.206,1162803.6481,1112969.206,1161142.5,0.0],["2002-11-08",1161142.728,1215960.625,1161142.728,1215960.625,0.0],["2002-11-11",1347191.6037,1347191.6037,1177754.4353,1191043.625,0.0],["2002-11-12",1225927.347,1245861.125,1224266.1988,1245861.125,0.0],["2002-11-13",1225927.6322,1245861.4149,1209316.1467,1234233.375,0.0],["2002-11-14",1250844.5695,1250844.5695,1215960.458,1245861.125,0.0],["2002-11-15",1214300.1919,1214300.1919,1192705.25,1192705.25,0.0],["2002-11-18",1202671.7795,1209316.375,1196027.1841,1209316.375,0.0],["2002-11-19",1227588.125,1227588.125,1227588.125,1227588.125,0.0],["2002-11-20",1210977.3514,1214299.6486,1129581.0685,1212638.5,0.0],["2002-11-21",1199348.9763,1245861.125,1199348.9763,1245861.125,0.0],["2002-11-22",1232571.875,1232571.875,1232571.875,1232571.875,0.0],["2002-11-25",1227588.352,1245860.9797,1227588.352,1229249.5,0.0],["2002-11-26",1220944.2535,1289051.3479,1204332.767,1255828.375,0.0],["2002-11-27",1265794.8795,1269117.1758,1220943.8798,1247522.25,0.0],["2002-11-29",1230910.8144,1244200.0,1229249.6662,1244200.0,0.0],["2002-12-02",1245860.9791,1310645.75,1245860.9791,1310645.75,0.0],["2002-12-03",1317290.4402,1411975.8817,1315629.2921,1330579.625,0.0],["2002-12-04",1327257.8513,1328919.0,1299018.3225,1328919.0,0.0],["2002-12-05",1340547.3223,1435232.8209,1315630.0858,1335563.875,0.0],["2002-12-06",1312307.7588,1372109.125,1262473.2869,1372109.125,0.0],["2002-12-09",1373769.8442,1397025.9238,1327257.685,1367125.25,0.0],["2002-12-10",1367125.2953,1370447.5925,1302340.5,1302340.5,0.0],["2002-12-11",1332240.9012,1332240.9012,1161142.6308,1214299.375,0.0],["2002-12-12",1217621.9918,1320613.2108,1217621.9918,1270778.75,0.0],["2002-12-13",1262473.245,1275762.4371,1254167.5,1254167.5,0.0],["2002-12-16",1279083.9259,1279083.9259,1179415.0486,1239216.375,0.0],["2002-12-17",1244200.606,1254167.5,1189382.6887,1254167.5,0.0],["2002-12-18",1252496.665,1289236.5672,1234126.7139,1267526.625,0.0],["2002-12-19",1267526.625,1267526.625,1267526.625,1267526.625,0.0],["2002-12-20",1289237.4413,1322637.375,1289237.4413,1322637.375,0.0],["2002-12-23",1315956.75,1330986.7129,1285896.8242,1315956.75,0.0],["2002-12-24",1310946.875,1310946.875,1310946.875,1310946.875,0.0],["2002-12-26",1302597.3354,1344347.25,1287567.3661,1344347.25,0.0],["2002-12-27",1335997.2289,1402797.0904,1327647.2462,1386097.125,0.0],["2002-12-30",1369396.6646,1369396.6646,1334326.75,1334326.75,0.0],["2002-12-31",1334326.3659,1334326.3659,1327646.3841,1330986.375,0.0],["2003-01-02",1327647.0772,1412816.8897,1327647.0772,1362717.0,0.0],["2003-01-03",1377747.1817,1377747.1817,1344347.25,1344347.25,0.0],["2003-01-06",1335997.1779,1361047.125,1334327.1814,1361047.125,0.0],["2003-01-07",1361047.2466,1361047.2466,1335997.2973,1359377.25,0.0],["2003-01-08",1361046.6932,1361046.6932,1335996.7541,1337666.75,0.0],["2003-01-09",1361046.5617,1361046.5617,1334326.6292,1335996.625,0.0],["2003-01-10",1335996.625,1337666.6208,1335996.625,1335996.625,0.0],["2003-01-13",1359377.25,1359377.25,1359377.25,1359377.25,0.0],["2003-01-14",1349357.2012,1386097.125,1341007.2185,1386097.125,0.0],["2003-01-15",1402796.9268,1406136.9195,1369397.0,1369397.0,0.0],["2003-01-16",1364386.9666,1371066.9517,1347687.0037,1349357.0,0.0],["2003-01-17",1377746.5195,1377746.5195,1335996.625,1335996.625,0.0],["2003-01-21",1335996.7459,1337666.7419,1334326.75,1334326.75,0.0],["2003-01-22",1337667.1142,1347687.0926,1330987.1286,1332657.125,0.0],["2003-01-23",1416157.1351,1419497.1284,1359377.25,1359377.25,0.0],["2003-01-24",1344346.3386,1344346.3386,1319296.4068,1330986.375,0.0],["2003-01-27",1335996.625,1344346.6039,1327646.6461,1335996.625,0.0],["2003-01-28",1335996.8193,1335996.8193,1302596.8989,1312616.875,0.0],["2003-01-29",1327646.8552,1335996.8354,1319296.875,1319296.875,0.0],["2003-01-30",1319296.875,1319296.875,1319296.875,1319296.875,0.0],["2003-01-31",1319296.839,1319296.839,1304266.875,1304266.875,0.0],["2003-02-03",1302596.4774,1302596.4774,1294246.5,1294246.5,0.0],["2003-02-04",1294247.0683,1294247.0683,1269197.125,1269197.125,0.0],["2003-02-05",1269197.125,1269197.125,1269197.125,1269197.125,0.0],["2003-02-06",1269197.2133,1269197.2133,1252497.25,1252497.25,0.0],["2003-02-07",1235797.125,1235797.125,1227447.1444,1235797.125,0.0],["2003-02-10",1219096.9583,1219096.9583,1202397.0,1202397.0,0.0],["2003-02-11",1194047.0208,1194047.0208,1152297.125,1152297.125,0.0],["2003-02-12",1152297.2515,1152297.2515,1100527.375,1100527.375,0.0],["2003-02-13",1085497.2415,1085497.2415,1068797.284,1082157.25,0.0],["2003-02-14",1077147.5752,1110547.5,1077147.5752,1110547.5,0.0],["2003-02-18",1127247.4095,1142277.375,1127247.4095,1142277.375,0.0],["2003-02-19",1158977.2697,1168997.2461,1158977.2697,1167327.25,0.0],["2003-02-20",1170666.9957,1170666.9957,1168997.0,1168997.0,0.0],["2003-02-21",1170667.0792,1202397.0,1170667.0792,1202397.0,0.0],["2003-02-24",1195717.3027,1234127.2161,1195717.3027,1219097.25,0.0],["2003-02-25",1202397.0771,1234127.0,1202397.0771,1234127.0,0.0],["2003-02-26",1244146.7456,1244146.7456,1242476.75,1242476.75,0.0],["2003-02-27",1242476.75,1242476.75,1242476.75,1242476.75,0.0],["2003-02-28",1242476.75,1242476.75,1242476.75,1242476.75,0.0],["2003-03-03",1227447.5956,1227447.5956,1212417.625,1212417.625,0.0],["2003-03-04",1227447.0521,1252496.992,1225777.0561,1249157.0,0.0],["2003-03-05",1247486.9593,1247486.9593,1230787.0,1230787.0,0.0],["2003-03-06",1219097.0647,1225777.0486,1194047.125,1194047.125,0.0],["2003-03-07",1185697.2654,1192377.25,1177347.2847,1192377.25,0.0],["2003-03-10",1185696.9571,1185696.9571,1168997.0,1168997.0,0.0],["2003-03-11",1168997.0,1168997.0,1168997.0,1168997.0,0.0],["2003-03-12",1152297.125,1152297.125,1152297.125,1152297.125,0.0],["2003-03-13",1152297.7336,1152297.7336,1138937.7599,1143947.75,0.0],["2003-03-14",1133868.7357,1133868.7357,1100272.625,1100272.625,0.0],["2003-03-17",1091873.3704,1133868.5,1091873.3704,1133868.5,0.0],["2003-03-18",1148987.1367,1167465.0,1148987.1367,1167465.0,0.0],["2003-03-19",1167464.475,1175863.5,1167464.475,1175863.5,0.0],["2003-03-20",1169144.375,1169144.375,1169144.375,1169144.375,0.0],["2003-03-21",1184262.6778,1243055.8604,1184262.6778,1239696.25,0.0],["2003-03-24",1239695.9909,1251454.625,1239695.9909,1251454.625,0.0],["2003-03-25",1243055.5702,1259853.6184,1243055.5702,1244735.375,0.0],["2003-03-26",1243056.439,1243056.439,1209460.319,1211140.125,0.0],["2003-03-27",1209459.6719,1209459.6719,1175863.5699,1177543.375,0.0],["2003-03-28",1182582.9447,1184262.75,1182582.9447,1184262.75,0.0],["2003-03-31",1182582.6737,1276651.75,1175863.4539,1276651.75,0.0],["2003-04-01",1259854.125,1259854.125,1259854.125,1259854.125,0.0],["2003-04-02",1259853.6184,1259853.6184,1244735.375,1244735.375,0.0],["2003-04-03",1244735.6831,1258174.125,1244735.6831,1258174.125,0.0],["2003-04-04",1256494.125,1256494.125,1256494.125,1256494.125,0.0],["2003-04-07",1261533.6057,1261533.6057,1243055.75,1243055.75,0.0],["2003-04-08",1229617.7082,1236336.9306,1229617.7082,1234657.125,0.0],["2003-04-09",1226257.625,1226257.625,1226257.625,1226257.625,0.0],["2003-04-10",1226257.625,1226257.625,1226257.625,1226257.625,0.0],["2003-04-11",1219539.125,1219539.125,1219539.125,1219539.125,0.0],["2003-04-14",1231297.0399,1231297.0399,1226257.625,1226257.625,0.0],["2003-04-15",1232976.75,1234656.5548,1232976.75,1232976.75,0.0],["2003-04-16",1227937.3355,1232976.75,1227937.3355,1232976.75,0.0],["2003-04-17",1226257.6993,1244735.5551,1226257.6993,1243055.75,0.0],["2003-04-21",1258174.125,1258174.125,1258174.125,1258174.125,0.0],["2003-04-22",1254813.9708,1274971.625,1251454.3618,1274971.625,0.0],["2003-04-23",1274971.625,1274971.625,1274971.625,1274971.625,0.0],["2003-04-24",1268252.9564,1268252.9564,1251454.904,1258174.125,0.0],["2003-04-25",1251454.5702,1259853.5942,1251454.5702,1253134.375,0.0],["2003-04-28",1243055.75,1253134.5804,1243055.75,1243055.75,0.0],["2003-04-29",1244735.0867,1258173.5222,1243055.2823,1249774.5,0.0],["2003-04-30",1249774.9703,1251454.7753,1243055.75,1243055.75,0.0],["2003-05-01",1243055.7,1243055.7,1167464.475,1175863.5,0.0],["2003-05-02",1190981.7946,1201060.625,1175863.549,1201060.625,0.0],["2003-05-05",1201060.8322,1202740.6375,1190982.0,1190982.0,0.0],["2003-05-06",1192661.6899,1236336.625,1190981.8847,1236336.625,0.0],["2003-05-07",1251455.0975,1259854.125,1249775.292,1259854.125,0.0],["2003-05-08",1261534.0,1261534.0,1259854.1944,1261534.0,0.0],["2003-05-09",1268252.7253,1276651.75,1263213.3105,1276651.75,0.0],["2003-05-12",1285050.7747,1308568.0437,1276651.75,1276651.75,0.0],["2003-05-13",1298489.4418,1298489.4418,1285051.0,1285051.0,0.0],["2003-05-14",1293449.625,1293449.625,1293449.625,1293449.625,0.0],["2003-05-15",1286730.5796,1286730.5796,1276651.75,1276651.75,0.0],["2003-05-16",1276651.75,1276651.75,1276651.75,1276651.75,0.0],["2003-05-19",1261533.9305,1293450.235,1253134.903,1259854.125,0.0],["2003-05-20",1259854.125,1259854.125,1259854.125,1259854.125,0.0],["2003-05-21",1243056.1531,1243056.1531,1234657.125,1234657.125,0.0],["2003-05-22",1226258.0969,1243056.1531,1211139.8464,1234657.125,0.0],["2003-05-23",1226257.625,1226257.625,1226257.625,1226257.625,0.0],["2003-05-27",1243055.75,1244735.5551,1226257.6993,1243055.75,0.0],["2003-05-28",1244735.8755,1259854.125,1244735.8755,1259854.125,0.0],["2003-05-29",1268253.125,1268253.125,1268253.125,1268253.125,0.0],["2003-05-30",1269932.1955,1271612.0,1269932.1955,1271612.0,0.0],["2003-06-02",1276651.1871,1318646.2919,1276651.1871,1301848.25,0.0],["2003-06-03",1305208.096,1325365.75,1305208.096,1325365.75,0.0],["2003-06-04",1327045.7031,1343843.75,1327045.7031,1343843.75,0.0],["2003-06-05",1358962.4902,1385839.375,1358962.4902,1385839.375,0.0],["2003-06-06",1394237.8518,1402636.875,1385838.8286,1402636.875,0.0],["2003-06-09",1385839.4287,1385839.4287,1369041.375,1369041.375,0.0],["2003-06-10",1369041.3483,1377440.375,1367361.543,1377440.375,0.0],["2003-06-11",1369041.375,1375760.5965,1369041.375,1369041.375,0.0],["2003-06-12",1369041.375,1369041.375,1360642.3482,1369041.375,0.0],["2003-06-13",1360641.7969,1360641.7969,1343843.75,1343843.75,0.0],["2003-06-16",1342156.0509,1367479.75,1342156.0509,1367479.75,0.0],["2003-06-17",1333714.6414,1333714.6414,1283067.25,1283067.25,0.0],["2003-06-18",1274626.3269,1283067.5608,1234108.4039,1249302.625,0.0],["2003-06-19",1240860.7863,1266184.4758,1240860.7863,1256055.0,0.0],["2003-06-20",1249302.7947,1308391.4404,1249302.7947,1274626.5,0.0],["2003-06-23",1267873.5119,1274626.5,1257744.0298,1274626.5,0.0],["2003-06-24",1281379.0036,1291508.4819,1281379.0036,1283067.25,0.0],["2003-06-25",1298260.7771,1308390.25,1298260.7771,1308390.25,0.0],["2003-06-26",1320208.757,1323585.25,1316832.264,1323585.25,0.0],["2003-06-27",1318520.2653,1325273.25,1308390.7882,1325273.25,0.0],["2003-06-30",1325273.25,1325273.25,1325273.25,1325273.25,0.0],["2003-07-01",1342155.7688,1350597.0,1342155.7688,1350597.0,0.0],["2003-07-02",1367479.7329,1367479.7329,1330338.3081,1359038.5,0.0],["2003-07-03",1359038.5,1359038.5,1359038.5,1359038.5,0.0],["2003-07-07",1333714.6645,1352285.375,1333714.6645,1352285.375,0.0],["2003-07-08",1352285.375,1352285.375,1352285.375,1352285.375,0.0],["2003-07-09",1352285.375,1352285.375,1352285.375,1352285.375,0.0],["2003-07-10",1337091.03,1350597.0,1335402.7837,1350597.0,0.0],["2003-07-11",1359038.5,1359038.5,1359038.5,1359038.5,0.0],["2003-07-14",1343844.3305,1384362.25,1343844.3305,1384362.25,0.0],["2003-07-15",1384362.25,1384362.25,1367479.7835,1384362.25,0.0],["2003-07-16",1369167.91,1392803.361,1367479.6635,1386050.375,0.0],["2003-07-17",1384362.216,1384362.216,1350597.284,1367479.75,0.0],["2003-07-18",1367479.75,1367479.75,1367479.75,1367479.75,0.0],["2003-07-21",1359038.5337,1384362.2331,1350597.3006,1375921.0,0.0],["2003-07-22",1384362.25,1384362.25,1384362.25,1384362.25,0.0],["2003-07-23",1360726.4775,1360726.4775,1350597.0,1350597.0,0.0],["2003-07-24",1343844.2975,1369167.9966,1343844.2975,1367479.75,0.0],["2003-07-25",1350597.3747,1414750.75,1343844.3878,1414750.75,0.0],["2003-07-28",1414750.4527,1414750.4527,1367479.5545,1392803.25,0.0],["2003-07-29",1377609.2466,1377609.2466,1375921.0,1375921.0,0.0],["2003-07-30",1353973.6743,1401244.5757,1343844.1955,1377609.125,0.0],["2003-07-31",1359038.2312,1359038.2312,1350597.0,1350597.0,0.0],["2003-08-01",1352285.375,1352285.375,1352285.375,1352285.375,0.0],["2003-08-04",1342156.375,1342156.375,1342156.375,1342156.375,0.0],["2003-08-05",1342155.6289,1343843.875,1342155.6289,1343843.875,0.0],["2003-08-06",1335402.75,1335402.75,1335402.75,1335402.75,0.0],["2003-08-07",1333714.6645,1365791.3463,1326961.6788,1352285.375,0.0],["2003-08-08",1342155.7348,1342155.7348,1335402.75,1335402.75,0.0],["2003-08-11",1328649.7424,1348908.6965,1325273.25,1325273.25,0.0],["2003-08-12",1325273.9532,1325273.9532,1298262.0,1298262.0,0.0],["2003-08-13",1305014.4712,1305014.4712,1291508.5,1291508.5,0.0],["2003-08-14",1283067.25,1283067.25,1283067.25,1283067.25,0.0],["2003-08-15",1283067.25,1283067.25,1283067.25,1283067.25,0.0],["2003-08-18",1291508.5,1291508.5,1291508.5,1291508.5,0.0],["2003-08-19",1293196.7464,1293196.7464,1289820.2536,1291508.5,0.0],["2003-08-20",1283067.268,1291508.5,1283067.268,1291508.5,0.0],["2003-08-21",1293196.7283,1293196.7283,1274626.0181,1283067.25,0.0],["2003-08-22",1283067.268,1291508.5,1283067.268,1291508.5,0.0],["2003-08-25",1281379.5293,1298262.0,1274626.541,1298262.0,0.0],["2003-08-26",1308391.0246,1320208.75,1308391.0246,1320208.75,0.0],["2003-08-27",1308391.1025,1359038.5,1296573.3764,1359038.5,0.0],["2003-08-28",1350597.2806,1365791.5,1350597.2806,1365791.5,0.0],["2003-08-29",1365791.5,1365791.5,1365791.5,1365791.5,0.0],["2003-09-02",1382673.8359,1382673.8359,1352285.3999,1364103.125,0.0],["2003-09-03",1350597.1286,1352285.375,1333714.6645,1352285.375,0.0],["2003-09-04",1360726.7466,1360726.7466,1359038.5,1359038.5,0.0],["2003-09-05",1350597.0,1367479.4625,1350597.0,1350597.0,0.0],["2003-09-08",1350597.3418,1350597.3418,1333714.875,1333714.875,0.0],["2003-09-09",1326961.8883,1350597.3418,1325273.6416,1333714.875,0.0],["2003-09-10",1316832.4082,1333714.875,1301638.1881,1333714.875,0.0],["2003-09-11",1320208.9016,1333714.875,1318520.6549,1333714.875,0.0],["2003-09-12",1325273.25,1325273.25,1325273.25,1325273.25,0.0],["2003-09-15",1325273.6416,1333714.875,1325273.6416,1333714.875,0.0],["2003-09-16",1330338.2218,1330338.2218,1316832.25,1316832.25,0.0],["2003-09-17",1318529.1788,1357559.0,1318529.1788,1357559.0,0.0],["2003-09-18",1354165.375,1354165.375,1354165.375,1354165.375,0.0],["2003-09-19",1357559.5506,1359256.5,1357559.5506,1359256.5,0.0],["2003-09-22",1350771.0665,1350771.0665,1340589.375,1340589.375,0.0],["2003-09-23",1357559.204,1364347.0,1342286.6629,1364347.0,0.0],["2003-09-24",1357558.8608,1357558.8608,1340589.375,1340589.375,0.0],["2003-09-25",1362650.0409,1362650.0409,1347377.5,1347377.5,0.0],["2003-09-26",1347376.8839,1355861.625,1345679.9357,1355861.625,0.0],["2003-09-29",1357559.0,1357559.0,1357559.0,1357559.0,0.0],["2003-09-30",1357559.2732,1357559.2732,1342286.7314,1354165.375,0.0],["2003-10-01",1357558.5897,1357558.5897,1323619.625,1323619.625,0.0],["2003-10-02",1338892.6024,1349074.2952,1328710.9096,1342286.5,0.0],["2003-10-03",1357558.8608,1357558.8608,1340589.375,1340589.375,0.0],["2003-10-06",1323619.7797,1332104.5219,1323619.7797,1328710.625,0.0],["2003-10-07",1340589.5125,1357559.0,1340589.5125,1357559.0,0.0],["2003-10-08",1342286.5,1342286.5,1342286.5,1342286.5,0.0],["2003-10-09",1350771.4491,1357559.2453,1349074.5,1349074.5,0.0],["2003-10-10",1340589.7823,1355862.3241,1340589.7823,1354165.375,0.0],["2003-10-13",1345680.551,1347377.5,1345680.551,1347377.5,0.0],["2003-10-14",1330408.625,1330408.625,1330408.625,1330408.625,0.0],["2003-10-15",1335499.0,1335499.0,1335499.0,1335499.0,0.0],["2003-10-16",1340589.1074,1340589.1074,1323619.625,1323619.625,0.0],["2003-10-17",1333801.3144,1333801.3144,1315134.8838,1323619.625,0.0],["2003-10-20",1332104.5439,1349074.0285,1318528.9561,1325316.75,0.0],["2003-10-21",1347377.8454,1347377.8454,1332105.3006,1333802.25,0.0],["2003-10-22",1325316.5732,1325316.5732,1323619.625,1323619.625,0.0],["2003-10-23",1323619.625,1323619.625,1323619.625,1323619.625,0.0],["2003-10-24",1325316.5732,1325316.5732,1323619.625,1323619.625,0.0],["2003-10-27",1323619.625,1323619.625,1323619.625,1323619.625,0.0],["2003-10-28",1323620.1136,1332104.858,1306650.625,1306650.625,0.0],["2003-10-29",1281195.7905,1294771.375,1274407.9982,1294771.375,0.0],["2003-10-30",1304953.2683,1304953.2683,1255741.7667,1272711.25,0.0],["2003-10-31",1272711.6477,1306650.625,1267620.8011,1306650.625,0.0],["2003-11-03",1289681.1364,1330407.9091,1289681.1364,1306650.625,0.0],["2003-11-04",1289681.1364,1306650.625,1281196.392,1306650.625,0.0],["2003-11-05",1306650.4043,1330407.6843,1306650.4043,1311741.25,0.0],["2003-11-06",1298165.7788,1303256.625,1289681.0352,1303256.625,0.0],["2003-11-07",1303256.801,1313438.4948,1291378.1583,1304953.75,0.0],["2003-11-10",1289681.1868,1332104.91,1289681.1868,1308347.625,0.0],["2003-11-11",1306650.2739,1332104.5,1306650.2739,1332104.5,0.0],["2003-11-12",1320226.6546,1349074.7948,1320226.6546,1333802.25,0.0],["2003-11-13",1357558.5025,1357558.5025,1337195.125,1337195.125,0.0],["2003-11-14",1327013.9824,1337195.6754,1299862.8012,1301559.75,0.0],["2003-11-17",1298165.9901,1298165.9901,1281196.5,1281196.5,0.0],["2003-11-18",1298165.7788,1306650.5225,1298165.7788,1303256.625,0.0],["2003-11-19",1298165.9593,1313438.5,1298165.9593,1313438.5,0.0],["2003-11-20",1301559.2623,1315134.8479,1282892.8322,1289680.625,0.0],["2003-11-21",1289680.7299,1289680.7299,1243863.125,1243863.125,0.0],["2003-11-24",1240469.5616,1255742.1007,1187864.1493,1221803.125,0.0],["2003-11-25",1213318.2138,1213318.2138,1147137.2203,1170894.5,0.0],["2003-11-26",1177682.1846,1218408.9461,1172591.3395,1187863.875,0.0],["2003-11-28",1172591.6477,1196348.9314,1162409.9546,1169197.75,0.0],["2003-12-01",1170894.6026,1182773.2435,1170894.6026,1174288.5,0.0],["2003-12-02",1186167.4641,1187864.4133,1157319.3284,1164107.125,0.0],["2003-12-03",1189561.31,1230288.0881,1189561.31,1208227.75,0.0],["2003-12-04",1221802.9859,1225196.8831,1201439.6028,1204833.5,0.0],["2003-12-05",1209924.4835,1255742.1007,1196348.8932,1221803.125,0.0],["2003-12-08",1230287.7289,1230287.7289,1204833.5,1204833.5,0.0],["2003-12-09",1221803.4765,1245560.7663,1208227.8823,1225197.375,0.0],["2003-12-10",1221802.8629,1272711.3155,1221802.8629,1262529.625,0.0],["2003-12-11",1264226.5083,1303256.32,1264226.5083,1272711.25,0.0],["2003-12-12",1279535.125,1281241.1718,1267592.7972,1279535.125,0.0],["2003-12-15",1289772.3864,1289772.3864,1231766.75,1231766.75,0.0],["2003-12-16",1231766.3565,1231766.3565,1194233.3097,1201057.5,0.0],["2003-12-17",1194232.9529,1211293.4237,1177172.4822,1195939.0,0.0],["2003-12-18",1211293.7743,1228354.25,1182290.9656,1228354.25,0.0],["2003-12-19",1243708.2822,1243708.2822,1194232.9184,1233472.0,0.0],["2003-12-22",1279536.1304,1363132.4909,1279536.1304,1354602.25,0.0],["2003-12-23",1356308.3553,1364838.5965,1352896.2588,1361426.5,0.0],["2003-12-24",1364838.25,1364838.25,1363132.2022,1364838.25,0.0],["2003-12-26",1364838.25,1364838.25,1361426.1544,1364838.25,0.0],["2003-12-29",1364838.3838,1364838.3838,1313656.9444,1351190.0,0.0],["2003-12-30",1347777.4484,1363131.875,1335835.1166,1363131.875,0.0],["2003-12-31",1359720.5565,1371662.8951,1359720.5565,1366544.75,0.0],["2004-01-02",1371662.4413,1373368.4891,1322187.0547,1364838.25,0.0],["2004-01-05",1380192.349,1380192.349,1361425.8276,1363131.875,0.0],["2004-01-06",1347777.8113,1376780.625,1347777.8113,1376780.625,0.0],["2004-01-07",1364838.25,1375074.5369,1361426.1544,1364838.25,0.0],["2004-01-08",1371662.3616,1407489.3636,1369956.3139,1398959.125,0.0],["2004-01-09",1407489.5433,1463789.125,1404077.4474,1463789.125,0.0],["2004-01-12",1463788.7071,1474024.9918,1416019.3787,1451846.375,0.0],["2004-01-13",1450140.9231,1450140.9231,1446728.8269,1448434.875,0.0],["2004-01-14",1448434.7981,1450140.8461,1446728.75,1446728.75,0.0],["2004-01-15",1450140.636,1467201.114,1450140.636,1458670.875,0.0],["2004-01-16",1450140.5233,1467201.0,1450140.5233,1467201.0,0.0],["2004-01-20",1475730.625,1475730.625,1460376.2023,1475730.625,0.0],["2004-01-21",1474025.008,1518382.242,1474025.008,1496203.625,0.0],["2004-01-22",1513263.7991,1513263.7991,1496203.3279,1497909.375,0.0],["2004-01-23",1499615.9409,1499615.9409,1492791.75,1492791.75,0.0],["2004-01-26",1485967.7313,1506440.3062,1485967.7313,1491085.875,0.0],["2004-01-27",1484261.3763,1530324.6604,1484261.3763,1520088.375,0.0],["2004-01-28",1520088.4529,1520088.4529,1484261.4524,1485967.5,0.0],["2004-01-29",1477437.2618,1485967.5,1475731.2141,1485967.5,0.0],["2004-01-30",1508145.7868,1514969.9759,1484261.125,1484261.125,0.0],["2004-02-02",1489379.0007,1491085.0477,1475730.625,1475730.625,0.0],["2004-02-03",1475730.8886,1484261.125,1475730.8886,1484261.125,0.0],["2004-02-04",1477436.6399,1499615.25,1458670.1237,1499615.25,0.0],["2004-02-05",1487673.5304,1487673.5304,1322186.9106,1347777.625,0.0],["2004-02-06",1356308.1439,1363132.3359,1340953.7121,1351190.0,0.0],["2004-02-09",1381898.5419,1409195.3032,1381898.5419,1393840.875,0.0],["2004-02-10",1373368.9953,1395547.625,1373368.9953,1395547.625,0.0],["2004-02-11",1407489.2025,1433079.9153,1407489.2025,1409195.25,0.0],["2004-02-12",1441610.4896,1455258.8729,1407489.5312,1433080.25,0.0],["2004-02-13",1433080.0059,1467200.9584,1433080.0059,1455258.625,0.0],["2004-02-17",1467201.5253,1467201.5253,1417726.125,1417726.125,0.0],["2004-02-18",1427962.2214,1446728.75,1427962.2214,1446728.75,0.0],["2004-02-19",1446728.5404,1458670.875,1446728.5404,1458670.875,0.0],["2004-02-20",1436491.948,1453552.4224,1436491.948,1451846.375,0.0],["2004-02-23",1460376.9919,1474025.375,1446728.6088,1474025.375,0.0],["2004-02-24",1467201.7353,1470613.8324,1446729.1529,1450141.25,0.0],["2004-02-25",1433079.8876,1441610.125,1433079.8876,1441610.125,0.0],["2004-02-26",1439904.375,1443316.4707,1439904.375,1439904.375,0.0],["2004-02-27",1445022.25,1445022.25,1445022.25,1445022.25,0.0],["2004-03-01",1458670.791,1480849.4113,1458670.791,1470613.125,0.0],["2004-03-02",1484261.4767,1484261.4767,1467201.0,1467201.0,0.0],["2004-03-03",1458670.944,1474025.375,1443316.513,1474025.375,0.0],["2004-03-04",1470612.7769,1487673.25,1470612.7769,1487673.25,0.0],["2004-03-05",1492791.7433,1506440.125,1479143.3617,1506440.125,0.0],["2004-03-08",1492791.75,1501321.9886,1479143.3683,1492791.75,0.0],["2004-03-09",1492792.4107,1504734.75,1492792.4107,1504734.75,0.0],["2004-03-10",1492791.75,1508146.1794,1472319.1774,1492791.75,0.0],["2004-03-11",1491085.7023,1497909.8931,1484261.5114,1492791.75,0.0],["2004-03-12",1472319.348,1492791.9229,1470613.3001,1491085.875,0.0],["2004-03-15",1482554.8129,1482554.8129,1458670.1553,1475730.625,0.0],["2004-03-16",1470613.8324,1487674.3176,1450141.25,1450141.25,0.0],["2004-03-17",1463853.2584,1484422.625,1456996.8028,1484422.625,0.0],["2004-03-18",1467281.5442,1474138.0,1456996.8605,1474138.0,0.0],["2004-03-19",1479280.6176,1501564.1031,1432999.5322,1438141.875,0.0],["2004-03-22",1438141.3737,1494707.125,1424428.4643,1494707.125,0.0],["2004-03-23",1489565.0942,1508420.3486,1426142.875,1426142.875,0.0],["2004-03-24",1422715.2295,1422715.2295,1407288.1969,1419287.0,0.0],["2004-03-25",1397002.9041,1421000.5,1397002.9041,1421000.5,0.0],["2004-03-26",1398717.0933,1432999.375,1397002.9792,1432999.375,0.0],["2004-03-29",1448425.9783,1482708.25,1448425.9783,1482708.25,0.0],["2004-03-30",1475851.7957,1508419.9538,1474137.6821,1482708.25,0.0],["2004-03-31",1492993.644,1496421.8728,1475852.5,1475852.5,0.0],["2004-04-01",1482708.0466,1489564.5,1482708.0466,1489564.5,0.0],["2004-04-02",1496421.295,1508420.0912,1482708.3851,1503277.75,0.0],["2004-04-05",1504992.0222,1508420.25,1503277.9082,1508420.25,0.0],["2004-04-06",1503278.2638,1525561.75,1503278.2638,1525561.75,0.0],["2004-04-07",1504991.8637,1525561.2286,1503277.75,1503277.75,0.0],["2004-04-08",1503277.6141,1525561.0908,1491278.8191,1520418.75,0.0],["2004-04-12",1516991.3236,1542703.0409,1516991.3236,1528990.125,0.0],["2004-04-13",1528989.4561,1528989.4561,1491278.9538,1503277.75,0.0],["2004-04-14",1503277.9226,1516990.8341,1465567.4159,1491279.125,0.0],["2004-04-15",1501564.5915,1516991.625,1482709.3284,1516991.625,0.0],["2004-04-16",1516990.4229,1542702.125,1516990.4229,1542702.125,0.0],["2004-04-19",1542702.125,1542702.125,1528989.2172,1542702.125,0.0],["2004-04-20",1544417.1554,1544417.1554,1528990.125,1528990.125,0.0],["2004-04-21",1528989.1806,1528989.1806,1518704.5,1518704.5,0.0],["2004-04-22",1518704.6364,1528989.3179,1508419.9549,1520418.75,0.0],["2004-04-23",1508419.6132,1508419.6132,1491278.4812,1506705.5,0.0],["2004-04-26",1516990.4229,1542702.125,1516990.4229,1542702.125,0.0],["2004-04-27",1556415.1478,1576984.511,1540988.1254,1559843.375,0.0],["2004-04-28",1559843.6803,1583841.2754,1559843.6803,1568414.25,0.0],["2004-04-29",1568414.25,1568414.25,1568414.25,1568414.25,0.0],["2004-04-30",1552987.5792,1552987.5792,1525561.75,1525561.75,0.0],["2004-05-03",1522133.4074,1527275.75,1520419.2932,1527275.75,0.0],["2004-05-04",1525562.1992,1525562.1992,1510135.1657,1516991.625,0.0],["2004-05-05",1499849.87,1499849.87,1395288.9076,1400431.25,0.0],["2004-05-06",1379861.3957,1379861.3957,1330152.1032,1345579.125,0.0],["2004-05-07",1338723.5101,1361007.0,1328438.8224,1361007.0,0.0],["2004-05-10",1354150.25,1354150.25,1319867.9652,1354150.25,0.0],["2004-05-11",1371290.8189,1397002.5217,1371290.8189,1381575.5,0.0],["2004-05-12",1371291.6981,1371291.6981,1321582.3741,1362721.125,0.0],["2004-05-13",1345579.5646,1345579.5646,1316439.625,1316439.625,0.0],["2004-05-14",1316439.625,1316439.625,1316439.625,1316439.625,0.0],["2004-05-17",1331866.6519,1331866.6519,1316439.625,1316439.625,0.0],["2004-05-18",1331866.2167,1345579.125,1331866.2167,1345579.125,0.0],["2004-05-19",1323296.1937,1354150.25,1313011.5082,1354150.25,0.0],["2004-05-20",1354150.1477,1436427.625,1354150.1477,1436427.625,0.0],["2004-05-21",1422714.5844,1422714.5844,1397002.875,1397002.875,0.0],["2004-05-24",1354149.6927,1354149.6927,1345579.125,1345579.125,0.0],["2004-05-25",1354150.216,1388432.5,1354150.216,1388432.5,0.0],["2004-05-26",1403859.3164,1431285.1394,1397002.8606,1414144.0,0.0],["2004-05-27",1414144.5744,1414144.5744,1364435.25,1364435.25,0.0],["2004-05-28",1362721.125,1362721.125,1354150.5519,1362721.125,0.0],["2004-06-01",1371291.1656,1397002.875,1364434.7098,1397002.875,0.0],["2004-06-02",1371291.5,1371291.5,1371291.5,1371291.5,0.0],["2004-06-03",1362720.832,1362720.832,1354150.2607,1355864.375,0.0],["2004-06-04",1345579.2045,1345579.2045,1338722.75,1338722.75,0.0],["2004-06-07",1345579.3486,1379861.625,1345579.3486,1379861.625,0.0],["2004-06-08",1371290.9765,1386718.0,1371290.9765,1386718.0,0.0],["2004-06-09",1379861.625,1379861.625,1379861.625,1379861.625,0.0],["2004-06-10",1379861.625,1379861.625,1379861.625,1379861.625,0.0],["2004-06-14",1371291.5,1371291.5,1369577.3856,1371291.5,0.0],["2004-06-15",1388518.6456,1388518.6456,1360955.0,1360955.0,0.0],["2004-06-16",1364401.0,1364401.0,1364401.0,1364401.0,0.0],["2004-06-17",1362677.625,1362677.625,1362677.625,1362677.625,0.0],["2004-06-18",1352341.012,1369568.2861,1343727.375,1343727.375,0.0],["2004-06-21",1343727.7344,1343727.7344,1323055.0,1323055.0,0.0],["2004-06-22",1333391.25,1335113.9777,1321332.156,1333391.25,0.0],["2004-06-23",1343727.375,1360954.649,1324777.3736,1343727.375,0.0],["2004-06-24",1345450.0904,1352341.0,1345450.0904,1352341.0,0.0],["2004-06-25",1345450.125,1345450.125,1345450.125,1345450.125,0.0],["2004-06-28",1367846.2768,1385073.5599,1367846.2768,1379905.375,0.0],["2004-06-29",1378182.2139,1386795.8528,1378182.2139,1385073.125,0.0],["2004-06-30",1369569.0051,1383350.8316,1369569.0051,1379905.375,0.0],["2004-07-01",1385073.125,1385073.125,1385073.125,1385073.125,0.0],["2004-07-02",1378182.375,1378182.375,1373014.1911,1378182.375,0.0],["2004-07-06",1376459.4862,1385073.125,1369568.5751,1385073.125,0.0],["2004-07-07",1385073.0804,1386795.8081,1381627.625,1381627.625,0.0],["2004-07-08",1369569.125,1369569.125,1369569.125,1369569.125,0.0],["2004-07-09",1352341.4413,1352341.4413,1326500.522,1328223.25,0.0],["2004-07-12",1326500.0,1326500.0,1324777.2727,1326500.0,0.0],["2004-07-13",1324777.6556,1352341.2999,1324777.6556,1336836.75,0.0],["2004-07-14",1343727.6201,1369568.5359,1343727.6201,1362677.625,0.0],["2004-07-15",1367846.3965,1369569.125,1335114.5558,1369569.125,0.0],["2004-07-16",1369568.4266,1369568.4266,1335113.875,1335113.875,0.0],["2004-07-19",1340281.9202,1343727.375,1329945.5558,1343727.375,0.0],["2004-07-20",1335113.875,1335113.875,1329945.6923,1335113.875,0.0],["2004-07-21",1336837.2843,1369569.125,1336837.2843,1369569.125,0.0],["2004-07-22",1366123.1966,1366123.1966,1323055.0,1323055.0,0.0],["2004-07-23",1323054.8527,1323054.8527,1321332.125,1321332.125,0.0],["2004-07-26",1323054.8303,1323054.8303,1319609.375,1319609.375,0.0],["2004-07-27",1336836.502,1336836.502,1317886.5,1317886.5,0.0],["2004-07-28",1319609.4723,1336836.75,1317886.7445,1336836.75,0.0],["2004-07-29",1336836.75,1336836.75,1336836.75,1336836.75,0.0],["2004-07-30",1336836.75,1336836.75,1336836.75,1336836.75,0.0],["2004-08-02",1326500.1373,1326500.1373,1316163.7725,1317886.5,0.0],["2004-08-03",1316163.625,1316163.625,1316163.625,1316163.625,0.0],["2004-08-04",1316164.3033,1316164.3033,1300659.75,1300659.75,0.0],["2004-08-05",1317886.4861,1378181.9462,1317886.4861,1345450.125,0.0],["2004-08-06",1331668.5667,1340282.2055,1317886.7445,1336836.75,0.0],["2004-08-09",1345450.6097,1369568.8025,1345450.6097,1354064.25,0.0],["2004-08-10",1350618.7207,1350618.7207,1338559.625,1338559.625,0.0],["2004-08-11",1360954.7887,1360954.7887,1335113.875,1335113.875,0.0],["2004-08-12",1336836.5102,1347172.875,1335113.7828,1347172.875,0.0],["2004-08-13",1345450.9266,1378182.7673,1345450.9266,1369569.125,0.0],["2004-08-16",1364400.1268,1364400.1268,1345450.125,1345450.125,0.0],["2004-08-17",1335113.7828,1347172.875,1335113.7828,1347172.875,0.0],["2004-08-18",1347173.1772,1364400.4557,1347173.1772,1360955.0,0.0],["2004-08-19",1362677.6202,1386795.8081,1362677.6202,1381627.625,0.0],["2004-08-20",1379904.8394,1386795.75,1379904.8394,1386795.75,0.0],["2004-08-23",1360954.8973,1379904.9022,1360954.8973,1362677.625,0.0],["2004-08-24",1374736.3977,1376459.125,1374736.3977,1376459.125,0.0],["2004-08-25",1374736.6094,1376459.3369,1335113.875,1335113.875,0.0],["2004-08-26",1335113.875,1343727.5129,1326500.2371,1335113.875,0.0],["2004-08-27",1326500.6011,1360955.1622,1326500.6011,1354064.25,0.0],["2004-08-30",1360955.0953,1378182.375,1326500.5359,1378182.375,0.0],["2004-08-31",1376459.3842,1386795.75,1376459.3842,1386795.75,0.0],["2004-09-01",1381628.1033,1386796.2882,1379905.375,1379905.375,0.0],["2004-09-02",1385073.0224,1386795.75,1385073.0224,1386795.75,0.0],["2004-09-03",1386795.8528,1386795.8528,1378182.2139,1385073.125,0.0],["2004-09-07",1386795.6923,1395409.3301,1378182.0545,1391963.875,0.0],["2004-09-08",1395409.4726,1421250.3887,1391964.0171,1412636.75,0.0],["2004-09-09",1404022.968,1409191.1507,1391963.875,1391963.875,0.0],["2004-09-10",1395409.5,1404023.1389,1395409.5,1395409.5,0.0],["2004-09-13",1410913.8782,1410913.8782,1391963.875,1391963.875,0.0],["2004-09-14",1395409.5,1395409.5,1395409.5,1395409.5,0.0],["2004-09-15",1395409.1649,1402342.875,1395409.1649,1402342.875,0.0],["2004-09-16",1411010.2786,1417943.99,1391942.5721,1393676.0,0.0],["2004-09-17",1404076.2377,1412743.375,1404076.2377,1412743.375,0.0],["2004-09-20",1404077.2838,1423145.0,1404077.2838,1423145.0,0.0],["2004-09-21",1419677.4471,1421410.875,1419677.4471,1421410.875,0.0],["2004-09-22",1414476.625,1414476.625,1414476.625,1414476.625,0.0],["2004-09-23",1414477.7677,1417944.625,1395410.0527,1417944.625,0.0],["2004-09-24",1417943.6574,1421410.5123,1412743.375,1412743.375,0.0],["2004-09-27",1404076.75,1404076.75,1402343.3219,1404076.75,0.0],["2004-09-28",1412743.4742,1430077.75,1404076.3364,1430077.75,0.0],["2004-09-29",1438745.0528,1456079.3305,1430077.9139,1437011.625,0.0],["2004-09-30",1442211.816,1442211.816,1431811.25,1431811.25,0.0],["2004-10-01",1430078.3421,1471680.6211,1430078.3421,1447412.625,0.0],["2004-10-04",1438745.7836,1489015.2146,1438745.7836,1482081.5,0.0],["2004-10-05",1464746.7158,1469947.0,1464746.7158,1469947.0,0.0],["2004-10-06",1457813.0091,1551418.125,1457813.0091,1551418.125,0.0],["2004-10-07",1547951.0321,1733427.8075,1547951.0321,1620755.0,0.0],["2004-10-08",1603420.75,1646756.4459,1570485.6211,1603420.75,0.0],["2004-10-11",1620755.5047,1657157.5,1610354.9346,1657157.5,0.0],["2004-10-12",1646756.5,1646756.5,1646756.5,1646756.5,0.0],["2004-10-13",1629422.4473,1629422.4473,1561818.75,1561818.75,0.0],["2004-10-14",1551418.0474,1551418.0474,1480347.5,1480347.5,0.0],["2004-10-15",1475146.6512,1511548.625,1475146.6512,1511548.625,0.0],["2004-10-18",1523683.328,1549684.75,1523683.328,1549684.75,0.0],["2004-10-19",1542750.8941,1546217.75,1542750.8941,1546217.75,0.0],["2004-10-20",1542751.0,1547951.2843,1532350.4315,1542751.0,0.0],["2004-10-21",1541016.8006,1560084.5,1532349.6644,1560084.5,0.0],["2004-10-22",1567018.8603,1575686.0,1560085.1485,1575686.0,0.0],["2004-10-25",1561817.9272,1561817.9272,1560084.5,1560084.5,0.0],["2004-10-26",1573951.9178,1573951.9178,1560084.5,1560084.5,0.0],["2004-10-27",1560084.8489,1577419.125,1560084.8489,1577419.125,0.0],["2004-10-28",1561818.6899,1577419.5425,1539284.125,1539284.125,0.0],["2004-10-29",1539284.1438,1577419.5618,1527150.1472,1542751.0,0.0],["2004-11-01",1561818.3809,1573952.375,1528883.2541,1573952.375,0.0],["2004-11-02",1690092.0446,2036777.5923,1690092.0446,1820099.125,0.0],["2004-11-03",1837434.0333,1993442.5833,1828766.8917,1950106.875,0.0],["2004-11-04",1950106.4495,2009043.0,1944906.1657,2009043.0,0.0],["2004-11-05",1958773.4574,2036777.7102,1958773.4574,1984774.875,0.0],["2004-11-08",1983041.6018,1983041.6018,1943172.7584,1967440.75,0.0],["2004-11-09",1943172.9061,1950106.6185,1880769.4943,1925838.625,0.0],["2004-11-10",1915437.3926,2071445.868,1885969.125,1885969.125,0.0],["2004-11-11",1906770.8047,2062779.3251,1906770.8047,2019443.625,0.0],["2004-11-12",2036777.6244,2080113.3186,1894636.5477,1958773.375,0.0],["2004-11-15",2019442.7727,2026376.4818,1979573.9455,2002108.5,0.0],["2004-11-16",2035044.5263,2080113.6555,2010776.5336,2062779.375,0.0],["2004-11-17",2062779.1536,2064512.5815,2024643.7407,2045444.875,0.0],["2004-11-18",2062778.9277,2062778.9277,2010776.0976,2061045.5,0.0],["2004-11-19",2054111.8555,2061045.5664,2050645.0,2050645.0,0.0],["2004-11-22",2050644.4179,2054111.2723,1995174.7464,2036777.0,0.0],["2004-11-23",2054111.6669,2054111.6669,1939705.4474,1941438.875,0.0],["2004-11-24",1941438.6937,2010775.7899,1941438.6937,1963973.25,0.0],["2004-11-26",1976107.2823,1998641.8391,1970907.0,1970907.0,0.0],["2004-11-29",1995175.629,2007309.625,1967440.781,2007309.625,0.0],["2004-11-30",1995175.3027,2031577.2848,1979574.4533,1993441.875,0.0],["2004-12-01",1993441.9303,2028110.4856,1889436.2644,1958773.375,0.0],["2004-12-02",1967441.1341,2028111.125,1967441.1341,2028111.125,0.0],["2004-12-03",2010776.3656,2024643.7888,1986508.375,1986508.375,0.0],["2004-12-06",2010776.6505,2019443.7913,1924105.2432,1969174.375,0.0],["2004-12-07",1970907.5508,2059312.375,1970907.5508,2059312.375,0.0],["2004-12-08",2061046.0312,2062779.4593,1995175.7627,2043711.75,0.0],["2004-12-09",2038511.5632,2208387.5268,2038511.5632,2166785.25,0.0],["2004-12-10",2165050.9705,2191052.3833,2055845.0369,2116515.0,0.0],["2004-12-13",2140783.3056,2140783.3056,2028110.5,2106114.75,0.0],["2004-12-14",2088781.2802,2123449.8491,1995176.144,2010777.0,0.0],["2004-12-15",2022973.4742,2080474.0122,1820850.3708,2073504.25,0.0],["2004-12-16",2047367.4425,2082216.25,2022973.2772,2082216.25,0.0],["2004-12-17",2056079.125,2056079.125,1988123.9675,2056079.125,0.0],["2004-12-20",2047367.2774,2047367.2774,1991609.1898,2029942.875,0.0],["2004-12-21",2038654.8,2047367.0,2012518.2,2047367.0,0.0],["2004-12-22",2003806.0,2047367.0,2003806.0,2047367.0,0.0],["2004-12-23",2038655.6122,2047367.8157,2021231.2053,2045625.375,0.0],["2004-12-27",2049110.0574,2124035.0,2049110.0574,2124035.0,0.0],["2004-12-28",2125777.0276,2186762.4341,2125777.0276,2148428.75,0.0],["2004-12-29",2148428.52,2148428.52,2040397.24,2047367.0,0.0],["2004-12-30",2038655.6219,2117065.4535,2038655.6219,2108353.25,0.0],["2004-12-31",2108353.0901,2118807.7336,2092671.125,2092671.125,0.0],["2005-01-03",2108352.4,2108352.4,2047367.0,2047367.0,0.0],["2005-01-04",2047367.6179,2104868.1553,2047367.6179,2087443.75,0.0],["2005-01-05",2087443.0439,2090927.9237,2056079.125,2056079.125,0.0],["2005-01-06",2082216.6395,2108353.25,2056080.0289,2108353.25,0.0],["2005-01-07",2108352.4199,2120549.5,2054336.7794,2120549.5,0.0],["2005-01-10",2117065.1063,2132747.07,2082216.2979,2090928.5,0.0],["2005-01-11",2082216.4284,2089186.1905,2056079.8205,2087443.75,0.0],["2005-01-12",2057822.3688,2061307.25,2057822.3688,2061307.25,0.0],["2005-01-13",2083958.9221,2094413.5656,2075246.7193,2092671.125,0.0],["2005-01-14",2092671.2837,2124035.2163,2092671.2837,2108353.25,0.0],["2005-01-18",2132746.9146,2261687.4961,2127519.5938,2225096.25,0.0],["2005-01-19",2239036.2965,2369719.3488,2239036.2965,2247748.5,0.0],["2005-01-20",2240778.6896,2240778.6896,2136232.25,2136232.25,0.0],["2005-01-21",2160625.75,2174565.271,2141458.9087,2160625.75,0.0],["2005-01-24",2131004.4888,2155398.653,2099640.5634,2137974.25,0.0],["2005-01-25",2143203.1235,2193733.9288,2092672.3181,2117066.5,0.0],["2005-01-26",2104868.1992,2169338.5,2090928.6747,2169338.5,0.0],["2005-01-27",2162369.0064,2162369.0064,2115323.1053,2125777.75,0.0],["2005-01-28",2118807.5363,2160626.1061,2113580.2151,2134489.5,0.0],["2005-01-31",2160626.5523,2169338.7561,2132747.5,2132747.5,0.0],["2005-02-01",2143201.975,2239036.2096,2125777.5687,2157141.5,0.0],["2005-02-02",2146687.066,2169338.7964,2111838.25,2111838.25,0.0],["2005-02-03",2129263.5909,2137975.7988,2117066.5,2117066.5,0.0],["2005-02-04",2094413.2951,2232066.0824,2094413.2951,2219869.0,0.0],["2005-02-07",2216384.7442,2216384.7442,2171081.2825,2186763.25,0.0],["2005-02-08",2160626.1061,2160626.1061,2118807.5363,2134489.5,0.0],["2005-02-09",2150171.5957,2150171.5957,2108353.0233,2131004.75,0.0],["2005-02-10",2127520.1908,2144944.5986,2110095.783,2125777.75,0.0],["2005-02-11",2082216.7177,2132747.5,2056080.1062,2132747.5,0.0],["2005-02-14",2103124.8611,2117064.3796,2092670.2222,2113579.5,0.0],["2005-02-15",2082216.6395,2108353.25,2071761.9952,2108353.25,0.0],["2005-02-16",2099640.6538,2099640.6538,2056079.6444,2082216.25,0.0],["2005-02-17",2099641.2366,2120550.5269,2090929.0323,2106611.0,0.0],["2005-02-18",2134489.5953,2139716.9168,2106610.5476,2115322.75,0.0],["2005-02-22",2106611.4412,2111838.7649,2033428.9098,2104869.0,0.0],["2005-02-23",2113579.5665,2113579.5665,2064791.25,2064791.25,0.0],["2005-02-24",2047367.2774,2073503.8809,1988124.3093,2029942.875,0.0],["2005-02-25",2021230.811,2230323.6535,2021230.811,2212899.25,0.0],["2005-02-28",2230323.6421,2232066.0824,2191989.9545,2219869.0,0.0],["2005-03-01",2195475.408,2195475.408,2160626.592,2178051.0,0.0],["2005-03-02",2157141.5803,2195475.2756,2157141.5803,2181535.75,0.0],["2005-03-03",2160626.3072,2160626.3072,2092671.125,2092671.125,0.0],["2005-03-04",2092671.125,2092671.125,2092671.125,2092671.125,0.0],["2005-03-07",2090928.7375,2099640.9406,2064792.1283,2097898.5,0.0],["2005-03-08",2092671.2672,2092671.2672,2049110.25,2049110.25,0.0],["2005-03-09",2064791.231,2082215.6296,1819107.2111,1894032.125,0.0],["2005-03-10",1883578.3187,1955018.3844,1883578.3187,1914942.25,0.0],["2005-03-11",1907972.9199,1942821.7403,1899260.7148,1916685.125,0.0],["2005-03-14",1916685.0248,1951533.8434,1916685.0248,1935851.875,0.0],["2005-03-15",1916685.0316,1934109.4409,1916685.0316,1932367.0,0.0],["2005-03-16",1955161.3292,1955161.3292,1937626.25,1937626.25,0.0],["2005-03-17",1927106.6029,1955162.75,1927106.6029,1955162.75,0.0],["2005-03-18",1990232.7181,1990232.7181,1899050.25,1899050.25,0.0],["2005-03-21",1934120.004,1934120.004,1806113.875,1806113.875,0.0],["2005-03-22",1765783.2958,1886775.3985,1765783.2958,1856965.75,0.0],["2005-03-23",1825401.9497,1928858.9286,1825401.9497,1890281.75,0.0],["2005-03-24",1855211.8659,1928859.2179,1855211.8659,1883268.0,0.0],["2005-03-28",1876254.6902,1876254.6902,1839431.0,1839431.0,0.0],["2005-03-29",1839430.7777,1858719.375,1818388.6716,1858719.375,0.0],["2005-03-30",1928859.0144,2016534.4242,1928859.0144,2006013.375,0.0],["2005-03-31",2016534.205,2016534.205,1998999.125,1998999.125,0.0],["2005-04-01",2025301.7451,2025301.7451,1974450.0129,1998999.125,0.0],["2005-04-04",1972697.2159,1972697.2159,1928859.5,1928859.5,0.0],["2005-04-05",1928859.7856,1937627.3301,1921845.75,1921845.75,0.0],["2005-04-06",1920091.9036,2067386.625,1902556.8177,2067386.625,0.0],["2005-04-07",2063879.8627,2063879.8627,2016535.125,2016535.125,0.0],["2005-04-08",1999000.0176,2006014.0527,1937627.21,1995493.0,0.0],["2005-04-11",2006013.3528,2037576.5,2006013.3528,2037576.5,0.0],["2005-04-12",2051605.5006,2060373.0455,2025302.866,2027056.375,0.0],["2005-04-13",2027056.1582,2039330.7197,1972697.3858,1995493.0,0.0],["2005-04-14",1972697.7989,1990232.8905,1928860.0701,1939381.125,0.0],["2005-04-15",1930613.5299,1941134.5845,1895543.3477,1900803.875,0.0],["2005-04-18",1893789.7606,1897296.7786,1867487.125,1867487.125,0.0],["2005-04-19",1869240.5355,1886775.625,1869240.5355,1886775.625,0.0],["2005-04-20",1885021.3925,1909570.5083,1863979.2932,1907817.0,0.0],["2005-04-21",1928859.0993,1928859.0993,1907817.0,1907817.0,0.0],["2005-04-22",1928859.3092,1928859.3092,1916584.75,1916584.75,0.0],["2005-04-25",1935873.3947,1955161.9883,1902556.733,1906063.75,0.0],["2005-04-26",1916584.6417,1916584.6417,1913077.625,1913077.625,0.0],["2005-04-27",1916584.0227,1920091.0383,1827155.125,1827155.125,0.0],["2005-04-28",1827155.125,1827155.125,1827155.125,1827155.125,0.0],["2005-04-29",1823649.1957,1823649.1957,1797346.5631,1809621.125,0.0],["2005-05-02",1807866.6093,1841183.2587,1772796.452,1811373.625,0.0],["2005-05-03",1534320.4291,1664080.0997,1516785.3385,1644791.5,0.0],["2005-05-04",1644791.7121,1699150.5,1644791.7121,1699150.5,0.0],["2005-05-05",1718438.625,1744741.257,1718438.625,1718438.625,0.0],["2005-05-06",1718438.2684,1735973.3528,1681614.5913,1688628.625,0.0],["2005-05-09",1669340.1737,1735973.5,1669340.1737,1735973.5,0.0],["2005-05-10",1753509.0452,1795593.2623,1735973.9548,1744741.5,0.0],["2005-05-11",1753508.875,1753508.875,1753508.875,1753508.875,0.0],["2005-05-12",1744741.2303,1744741.2303,1683368.4232,1723699.125,0.0],["2005-05-13",1714931.4396,1727206.0,1714931.4396,1727206.0,0.0],["2005-05-16",1709670.8628,1737727.0,1699149.8113,1737727.0,0.0],["2005-05-17",1734220.6435,1742988.1897,1730713.625,1730713.625,0.0],["2005-05-18",1744740.8689,1744740.8689,1683368.0745,1693889.125,0.0],["2005-05-19",1728959.7205,1955162.3614,1723699.194,1858719.375,0.0],["2005-05-20",1858719.5905,1888529.2443,1823649.4095,1841184.5,0.0],["2005-05-23",1806113.1014,1813127.1329,1806113.1014,1811373.625,0.0],["2005-05-24",1800852.547,1809620.0862,1790331.5,1790331.5,0.0],["2005-05-25",1802606.3147,1809620.3471,1788578.25,1788578.25,0.0],["2005-05-26",1788578.0486,1788578.0486,1681614.0673,1750000.875,0.0],["2005-05-27",1734220.167,1807867.5351,1734220.167,1800853.5,0.0],["2005-05-31",1771043.375,1771043.375,1771043.375,1771043.375,0.0],["2005-06-01",1764029.9282,1764029.9282,1721945.7152,1753508.875,0.0],["2005-06-02",1741233.625,1744740.6414,1737726.6086,1741233.625,0.0],["2005-06-03",1741233.734,1776303.8999,1741233.734,1771043.375,0.0],["2005-06-06",1753508.0882,1788578.25,1753508.0882,1788578.25,0.0],["2005-06-07",1785071.7887,1802606.875,1785071.7887,1802606.875,0.0],["2005-06-08",1781564.9835,1809621.125,1779811.4747,1809621.125,0.0],["2005-06-09",1811374.033,1811374.033,1785071.4091,1804360.0,0.0],["2005-06-10",1807867.6162,1809621.125,1807867.6162,1809621.125,0.0],["2005-06-13",1807866.839,1809620.3471,1788578.25,1788578.25,0.0],["2005-06-14",1809620.9356,1809620.9356,1785071.8144,1797346.375,0.0],["2005-06-15",1809705.125,1809705.125,1809705.125,1809705.125,0.0],["2005-06-16",1811470.691,1813236.257,1809705.125,1809705.125,0.0],["2005-06-17",1823829.0,1823829.0,1806173.3466,1823829.0,0.0],["2005-06-20",1815002.3932,1855610.4234,1809705.6936,1834423.625,0.0],["2005-06-21",1834423.625,1834423.625,1834423.625,1834423.625,0.0],["2005-06-22",1853845.1336,1853845.1336,1848548.4332,1850314.0,0.0],["2005-06-23",1848547.8014,1853844.5,1843251.1029,1853844.5,0.0],["2005-06-24",1836189.4656,1850314.0,1827361.6317,1850314.0,0.0],["2005-06-27",1820299.3645,1850314.0,1820299.3645,1850314.0,0.0],["2005-06-28",1832657.7801,1832657.7801,1818533.25,1818533.25,0.0],["2005-06-29",1820298.5209,1820298.5209,1809705.125,1809705.125,0.0],["2005-06-30",1813235.875,1813235.875,1813235.875,1813235.875,0.0],["2005-07-01",1800877.586,1848547.875,1800877.586,1848547.875,0.0],["2005-07-05",1850313.3676,1880327.9929,1845016.669,1853844.5,0.0],["2005-07-06",1853844.5,1853844.5,1853844.5,1853844.5,0.0],["2005-07-07",1827360.7848,1837954.1806,1809705.125,1809705.125,0.0],["2005-07-08",1816768.0916,1816768.0916,1804409.125,1804409.125,0.0],["2005-07-11",1792050.1077,1792050.1077,1747910.9425,1772628.875,0.0],["2005-07-12",1765566.125,1765566.125,1765566.125,1765566.125,0.0],["2005-07-13",1762034.2805,1781455.5,1762034.2805,1781455.5,0.0],["2005-07-14",1767331.1693,1813235.875,1767331.1693,1813235.875,0.0],["2005-07-15",1848547.7329,1853844.4312,1747910.4637,1765566.125,0.0],["2005-07-18",1774394.5341,1800878.0346,1712599.6996,1733786.5,0.0],["2005-07-19",1730254.2822,1783221.25,1730254.2822,1783221.25,0.0],["2005-07-20",1792049.7276,1806174.2575,1792049.7276,1802643.125,0.0],["2005-07-21",1809705.125,1809705.125,1809705.125,1809705.125,0.0],["2005-07-22",1830892.1395,1853844.5,1829126.5733,1853844.5,0.0],["2005-07-25",1853844.8568,1853844.8568,1823830.2258,1834423.625,0.0],["2005-07-26",1827361.0,1829126.5662,1818533.1691,1827361.0,0.0],["2005-07-27",1811470.3898,1837953.875,1811470.3898,1837953.875,0.0],["2005-07-28",1829127.1985,1850314.0,1829127.1985,1850314.0,0.0],["2005-07-29",1806174.6917,1836189.3249,1804409.125,1804409.125,0.0],["2005-08-01",1804409.2002,1809705.9004,1783222.3994,1799112.5,0.0],["2005-08-02",1784987.0132,1811470.5,1747910.1316,1811470.5,0.0],["2005-08-03",1811470.328,1811470.328,1677287.3407,1732019.875,0.0],["2005-08-04",1732019.8478,1813235.8651,1732019.8478,1783221.25,0.0],["2005-08-05",1779691.2332,1788519.0667,1774394.5331,1786753.5,0.0],["2005-08-08",1767331.8224,1792049.75,1767331.8224,1792049.75,0.0],["2005-08-09",1792049.75,1797346.4488,1792049.75,1792049.75,0.0],["2005-08-10",1774394.0296,1783221.8606,1751441.669,1760269.5,0.0],["2005-08-11",1739082.6838,1834423.2574,1694943.5294,1770862.875,0.0],["2005-08-12",1747910.3774,1792049.5283,1739082.5472,1777925.0,0.0],["2005-08-15",1765566.1765,1781456.2721,1765566.1765,1770862.875,0.0],["2005-08-16",1770862.6495,1790283.875,1770862.6495,1790283.875,0.0],["2005-08-17",1772628.4412,1788518.5368,1770862.875,1770862.875,0.0],["2005-08-18",1781456.3525,1792049.75,1781456.3525,1792049.75,0.0],["2005-08-19",1770862.4738,1784987.0,1756737.9476,1784987.0,0.0],["2005-08-22",1779690.713,1827361.0,1769097.3159,1827361.0,0.0],["2005-08-23",1829126.9014,1850313.6995,1829126.9014,1845017.0,0.0],["2005-08-24",1836188.6531,1836188.6531,1807939.5969,1822064.125,0.0],["2005-08-25",1818532.9549,1834423.0487,1797346.1632,1809705.125,0.0],["2005-08-26",1802642.3512,1816766.875,1802642.3512,1816766.875,0.0],["2005-08-29",1815001.8229,1815001.8229,1804408.4271,1809705.125,0.0],["2005-08-30",1802643.642,1802643.642,1774394.5741,1795581.375,0.0],["2005-08-31",1795579.9545,1841484.6534,1793814.3892,1823829.0,0.0],["2005-09-01",1820299.3645,1850314.0,1820299.3645,1850314.0,0.0],["2005-09-02",1850314.0,1850314.0,1850314.0,1850314.0,0.0],["2005-09-06",1841485.61,1848547.875,1836188.9112,1848547.875,0.0],["2005-09-07",1843251.0662,1843251.0662,1836188.8015,1841485.5,0.0],["2005-09-08",1837954.0659,1845016.3293,1836188.5,1836188.5,0.0],["2005-09-09",1827360.6707,1848547.4611,1827360.6707,1836188.5,0.0],["2005-09-12",1827360.8893,1836188.7197,1793815.1339,1820298.625,0.0],["2005-09-13",1820297.8693,1832656.8267,1820297.8693,1823829.0,0.0],["2005-09-14",1830891.7897,2021572.9018,1830891.7897,2007448.375,0.0],["2005-09-15",2016330.716,2042978.2585,2000342.1905,2037648.75,0.0],["2005-09-16",2039425.9147,2220629.2626,1900858.6488,2083838.5,0.0],["2005-09-19",2080285.352,2080285.352,1922176.5592,2025213.75,0.0],["2005-09-20",2007449.3442,2021661.375,2007449.3442,2021661.375,0.0],["2005-09-21",2021660.7434,2025213.75,2018107.7368,2025213.75,0.0],["2005-09-22",2025213.8375,2028766.8443,1961259.7163,1979024.75,0.0],["2005-09-23",1971918.9576,2117592.25,1971918.9576,2117592.25,0.0],["2005-09-26",2131804.4371,2183323.0444,2131804.4371,2162005.0,0.0],["2005-09-27",2162005.5289,2162005.5289,2133581.4628,2149570.0,0.0],["2005-09-28",2131804.1558,2131804.1558,2051861.5,2051861.5,0.0],["2005-09-29",2034095.7902,2034095.7902,2007448.2471,2009224.75,0.0],["2005-09-30",1998566.125,2003895.6347,1971918.5767,1998566.125,0.0],["2005-10-03",1980800.611,1989683.125,1980800.611,1989683.125,0.0],["2005-10-04",1993236.4942,2067849.625,1989683.488,2067849.625,0.0],["2005-10-05",2051862.6743,2058968.6922,2025215.1071,2032321.125,0.0],["2005-10-06",2032321.125,2032321.125,2032321.125,2032321.125,0.0],["2005-10-07",2007448.625,2007448.625,2007448.625,2007448.625,0.0],["2005-10-10",2007448.6411,2007448.6411,1918623.48,1998566.125,0.0],["2005-10-11",1989682.914,1989682.914,1961258.8724,1963035.375,0.0],["2005-10-12",1984354.0,2002119.0313,1984354.0,1984354.0,0.0],["2005-10-13",1998566.1839,1998566.1839,1966589.125,1966589.125,0.0],["2005-10-14",1955930.625,1955930.625,1955930.625,1955930.625,0.0],["2005-10-17",1952377.2466,1957706.7568,1952377.2466,1954153.75,0.0],["2005-10-18",1954153.8401,2042979.0146,1952377.3366,1971918.875,0.0],["2005-10-19",1936387.836,1963035.375,1936387.836,1963035.375,0.0],["2005-10-20",1954153.75,1954153.75,1954153.75,1954153.75,0.0],["2005-10-21",1938165.3679,1941718.375,1938165.3679,1941718.375,0.0],["2005-10-24",1922177.1326,1922177.1326,1870658.5219,1918624.125,0.0],["2005-10-25",1918623.344,1938164.8781,1918623.344,1936388.375,0.0],["2005-10-26",1932835.7091,1954153.75,1909741.1648,1954153.75,0.0],["2005-10-27",1954153.75,1954153.75,1954153.75,1954153.75,0.0],["2005-10-28",1954153.1977,1954153.1977,1909740.625,1909740.625,0.0],["2005-10-31",1936388.375,1938164.8781,1918623.344,1936388.375,0.0],["2005-11-01",1954153.0692,1989683.125,1954153.0692,1989683.125,0.0],["2005-11-02",1971919.2654,1971919.2654,1954154.2269,1964813.25,0.0],["2005-11-03",1963036.267,1963036.267,1936388.7159,1954153.75,0.0],["2005-11-04",1955930.2534,1955930.2534,1952377.2466,1954153.75,0.0],["2005-11-07",1963036.4175,1989683.9707,1909741.3112,1941718.375,0.0],["2005-11-08",1954153.5484,1954153.5484,1684125.0581,1927506.0,0.0],["2005-11-09",1936387.836,1963035.375,1936387.836,1963035.375,0.0],["2005-11-10",1945270.7441,1948823.75,1945270.7441,1948823.75,0.0],["2005-11-11",1947047.8261,1971918.875,1916847.2668,1971918.875,0.0],["2005-11-14",1971918.6613,1971918.6613,1934612.092,1952377.125,0.0],["2005-11-15",1963036.5365,1963036.5365,1927506.4635,1945271.5,0.0],["2005-11-16",1970142.158,1970142.158,1943494.6085,1952377.125,0.0],["2005-11-17",1970142.8281,1970142.8281,1931059.7422,1934612.75,0.0],["2005-11-18",1936388.7708,1943494.7846,1923953.2465,1925729.75,0.0],["2005-11-21",1954152.8538,1954152.8538,1883092.75,1883092.75,0.0],["2005-11-22",1909740.2889,1918622.8019,1883092.75,1883092.75,0.0],["2005-11-23",1883093.0814,1909740.625,1883093.0814,1909740.625,0.0],["2005-11-25",1883092.75,1883092.75,1883092.75,1883092.75,0.0],["2005-11-28",1881316.964,1900858.5,1881316.964,1900858.5,0.0],["2005-11-29",1891976.4591,1911518.0,1883093.9405,1911518.0,0.0],["2005-11-30",1909741.6059,1918624.125,1909741.6059,1918624.125,0.0],["2005-12-01",1891976.5677,1918624.125,1891976.5677,1918624.125,0.0],["2005-12-02",1900858.4516,1936388.5161,1900858.4516,1927506.0,0.0],["2005-12-05",1918623.247,1954153.3071,1915070.241,1920399.75,0.0],["2005-12-06",1900858.6477,1954153.75,1879540.6068,1954153.75,0.0],["2005-12-07",1936388.5693,1966589.125,1936388.5693,1966589.125,0.0],["2005-12-08",1954153.75,1954153.75,1945271.233,1954153.75,0.0],["2005-12-09",1954154.1213,1957707.1287,1952377.6175,1955930.625,0.0],["2005-12-12",1954153.6283,1961259.6415,1952377.125,1952377.125,0.0],["2005-12-13",1954153.5901,2042978.7533,1954153.5901,2041202.25,0.0],["2005-12-14",2051935.2918,2051935.2918,1978587.9972,2048357.375,0.0],["2005-12-15",2064459.3021,2146751.4407,2023313.2328,2110972.25,0.0],["2005-12-16",2146751.6529,2218310.0413,2137806.8543,2164641.25,0.0],["2005-12-19",2155695.8316,2173585.4236,2150328.954,2159273.75,0.0],["2005-12-20",2146751.5,2148540.4596,2146751.5,2146751.5,0.0],["2005-12-21",2146751.6529,2164641.25,2146751.6529,2164641.25,0.0],["2005-12-22",2150328.9592,2153906.8776,2148540.0,2148540.0,0.0],["2005-12-23",2146750.9182,2146750.9182,2141384.0409,2143173.0,0.0],["2005-12-27",2139595.3483,2191475.1686,2139595.3483,2187897.25,0.0],["2005-12-28",2187896.7089,2196841.5033,2178951.9145,2186107.75,0.0],["2005-12-29",2196841.668,2200419.5861,2193263.75,2193263.75,0.0],["2005-12-30",2187897.2036,2196842.0,2187897.2036,2196842.0,0.0],["2006-01-03",2198631.1482,2198631.1482,2128861.7301,2161063.0,0.0],["2006-01-04",2173585.8938,2178952.7725,2146751.5,2146751.5,0.0],["2006-01-05",2146751.6529,2164641.25,2146751.6529,2164641.25,0.0],["2006-01-06",2146751.0757,2155695.8719,2066247.9104,2078770.625,0.0],["2006-01-09",2102026.6295,2102026.6295,2075192.247,2085926.0,0.0],["2006-01-10",2066248.3188,2164641.0958,2066248.3188,2146751.5,0.0],["2006-01-11",2146749.4975,2146749.4975,2136015.75,2136015.75,0.0],["2006-01-12",2130650.8638,2146751.5,2066248.3188,2146751.5,0.0],["2006-01-13",2136017.7244,2136017.7244,2112761.25,2112761.25,0.0],["2006-01-17",2128861.9991,2128861.9991,2003634.8227,2017946.5,0.0],["2006-01-18",1953543.19,2005423.0,1953543.19,2005423.0,0.0],["2006-01-19",2003634.08,2012578.875,2000056.162,2012578.875,0.0],["2006-01-20",2012578.875,2012578.875,2012578.875,2012578.875,0.0],["2006-01-23",2021523.625,2034046.3377,1978588.61,2021523.625,0.0],["2006-01-24",2010790.5161,2110972.25,2010790.5161,2110972.25,0.0],["2006-01-25",2146750.9565,2146750.9565,2030468.613,2057303.0,0.0],["2006-01-26",2055514.0409,2057303.0,2051936.1226,2057303.0,0.0],["2006-01-27",2057302.5799,2071614.25,2057302.5799,2071614.25,0.0],["2006-01-30",2057303.4524,2075193.0476,2057303.4524,2066248.25,0.0],["2006-01-31",2057302.167,2084136.5431,2048357.375,2048357.375,0.0],["2006-02-01",2055513.5338,2141383.5509,2055513.5338,2094870.625,0.0],["2006-02-02",2094871.6654,2096660.625,2094871.6654,2096660.625,0.0],["2006-02-03",2109182.5,2109182.5,2109182.5,2109182.5,0.0],["2006-02-06",2094870.3759,2094870.3759,2084136.625,2084136.625,0.0],["2006-02-07",2057302.4925,2100237.5011,2057302.4925,2094870.625,0.0],["2006-02-08",2100238.25,2102027.2093,2100238.25,2100238.25,0.0],["2006-02-09",2100238.25,2100238.25,2100238.25,2100238.25,0.0],["2006-02-10",2094871.3343,2094871.3343,2091293.4157,2093082.375,0.0],["2006-02-13",2100238.4928,2110972.25,2100238.4928,2110972.25,0.0],["2006-02-14",2127072.6566,2146751.2093,2110972.0225,2144962.25,0.0],["2006-02-15",2144962.1946,2144962.1946,2057303.1891,2093082.375,0.0],["2006-02-16",2110972.25,2112761.2095,2110972.25,2110972.25,0.0],["2006-02-17",2107394.7407,2118128.5,2107394.7407,2118128.5,0.0],["2006-02-21",2107393.75,2119916.4633,2107393.75,2107393.75,0.0],["2006-02-22",2093082.375,2125283.6423,2066247.9856,2093082.375,0.0],["2006-02-23",2089503.6273,2102026.3374,2073403.0,2073403.0,0.0],["2006-02-24",2050147.1635,2057303.0,2028679.6539,2057303.0,0.0],["2006-02-27",2057303.0,2059091.9591,2057303.0,2057303.0,0.0],["2006-02-28",2048358.5355,2137806.5065,2048358.5355,2127072.75,0.0],["2006-03-01",2110972.3083,2146751.5,2110972.3083,2146751.5,0.0],["2006-03-02",2144962.238,2166429.75,2139595.36,2166429.75,0.0],["2006-03-03",2171796.9342,2173585.8938,2128861.9042,2146751.5,0.0],["2006-03-06",2162851.0,2162851.0,2162851.0,2162851.0,0.0],["2006-03-07",2171796.5407,2175374.4593,2171796.5407,2173585.5,0.0],["2006-03-08",2189685.9227,2189685.9227,2155695.7,2175374.25,0.0],["2006-03-09",2161063.0,2161063.0,2161063.0,2161063.0,0.0],["2006-03-10",2164641.25,2164641.25,2146751.6529,2164641.25,0.0],["2006-03-13",2161062.7852,2173585.5,2161062.7852,2173585.5,0.0],["2006-03-14",2155696.1217,2161063.0,2146751.3245,2161063.0,0.0],["2006-03-15",2053009.5388,2092629.0211,2053009.5388,2089027.25,0.0],["2006-03-16",2116040.6784,2116040.6784,2089027.3932,2107036.25,0.0],["2006-03-17",2132248.5424,2132248.5424,2098031.7161,2125045.0,0.0],["2006-03-20",2107035.9375,2117841.25,2107035.9375,2117841.25,0.0],["2006-03-21",2141253.1494,2197080.6074,2141253.1494,2179071.75,0.0],["2006-03-22",2161062.2318,2161062.2318,2062013.5461,2098031.25,0.0],["2006-03-23",2107036.6466,2107036.6466,1977372.853,1980974.625,0.0],["2006-03-24",1964765.5748,1973770.0,1926946.9891,1973770.0,0.0],["2006-03-27",1944956.9045,1980974.625,1944956.9045,1980974.625,0.0],["2006-03-28",1962964.4692,1964765.354,1899933.5,1899933.5,0.0],["2006-03-29",1890929.9573,1908938.814,1890929.9573,1898133.5,0.0],["2006-03-30",1896332.4982,1925146.6673,1896332.4982,1917943.125,0.0],["2006-03-31",1908937.9242,1908937.9242,1854911.3791,1899933.5,0.0],["2006-04-03",1917942.0478,1957561.5079,1901734.0868,1908937.625,0.0],["2006-04-04",1908939.286,1926948.1472,1908939.286,1923346.375,0.0],["2006-04-05",1912540.5717,1932350.314,1899934.3721,1921545.0,0.0],["2006-04-06",1935952.3206,1946757.6359,1935952.3206,1944956.75,0.0],["2006-04-07",1939553.6143,1980973.9794,1939553.6143,1962965.125,0.0],["2006-04-10",1944956.424,1979173.25,1943155.5384,1979173.25,0.0],["2006-04-11",1854911.4457,1962964.5396,1854911.4457,1955761.0,0.0],["2006-04-12",1962965.125,1971969.5522,1952159.8124,1962965.125,0.0],["2006-04-13",1971969.604,1980974.0314,1937752.7799,1975571.375,0.0],["2006-04-17",1953960.5,1953960.5,1953960.5,1953960.5,0.0],["2006-04-18",1971969.5522,1971969.5522,1944956.2706,1962965.125,0.0],["2006-04-19",1964766.6508,1986377.2831,1944956.9045,1980974.625,0.0],["2006-04-20",1980973.9369,2016991.6449,1890929.6671,1926947.375,0.0],["2006-04-21",1928748.5,1928748.5,1928748.5,1928748.5,0.0],["2006-04-24",1899933.9479,2053009.1949,1899933.9479,2018792.375,0.0],["2006-04-25",1998982.6473,2025995.9263,1997181.7621,2016991.5,0.0],["2006-04-26",2016991.3316,2071017.8851,2016991.3316,2069217.0,0.0],["2006-04-27",2069217.0,2078221.4256,2053009.0339,2069217.0,0.0],["2006-04-28",2069216.9117,2069216.9117,1980973.5447,1995380.625,0.0],["2006-05-01",1980974.625,1980974.625,1962965.7648,1980974.625,0.0],["2006-05-02",1962965.157,1980974.0116,1926947.4477,1935951.875,0.0],["2006-05-03",1970169.6116,1970169.6116,1912541.25,1912541.25,0.0],["2006-05-04",1941354.6529,1980974.1356,1941354.6529,1979173.25,0.0],["2006-05-05",1980973.7946,2016991.5,1980973.7946,2016991.5,0.0],["2006-05-08",2024194.985,2024194.985,1926947.1832,1982774.625,0.0],["2006-05-09",1988177.5211,1988177.5211,1890929.7076,1962965.125,0.0],["2006-05-10",1926947.375,1961164.1975,1917942.948,1926947.375,0.0],["2006-05-11",1962964.4692,1970168.0085,1881924.6517,1899933.5,0.0],["2006-05-12",1917942.7949,1953960.5,1887327.7456,1953960.5,0.0],["2006-05-15",1971970.3002,1989979.1614,1908939.286,1923346.375,0.0],["2006-05-16",1935952.3438,1977372.7195,1840505.391,1858514.25,0.0],["2006-05-17",1880124.8208,1899934.5651,1863916.8482,1889129.25,0.0],["2006-05-18",1849509.5584,1899934.3565,1845907.7871,1881925.5,0.0],["2006-05-19",1854912.1631,1890929.875,1854912.1631,1890929.875,0.0],["2006-05-22",1890929.5017,1890929.5017,1800885.2398,1802686.125,0.0],["2006-05-23",1836903.6482,1836903.6482,1757664.6673,1791881.5,0.0],["2006-05-24",1800885.5616,1813491.7606,1791881.1338,1811690.875,0.0],["2006-05-25",1800886.0677,1800886.0677,1728850.625,1728850.625,0.0],["2006-05-26",1710841.6332,1800885.9296,1682027.4583,1791881.5,0.0],["2006-05-30",1791881.3986,1871120.375,1773872.5403,1871120.375,0.0],["2006-05-31",1872920.6636,1953960.5,1872920.6636,1953960.5,0.0],["2006-06-01",1979172.8497,1979172.8497,1910739.2116,1939553.375,0.0],["2006-06-02",1939553.8089,1971969.75,1919744.0671,1971969.75,0.0],["2006-06-05",1962964.9263,1979172.8935,1953960.5,1953960.5,0.0],["2006-06-06",1910739.5827,1926947.5528,1908938.6972,1917943.125,0.0],["2006-06-07",1944956.1408,1944956.1408,1836903.0218,1854911.875,0.0],["2006-06-08",1871120.375,1872921.2608,1845907.9734,1871120.375,0.0],["2006-06-09",1854911.875,1854911.875,1800885.3155,1854911.875,0.0],["2006-06-12",1811690.7604,1811690.7604,1800885.4478,1809889.875,0.0],["2006-06-13",1836903.0218,1854911.875,1836903.0218,1854911.875,0.0],["2006-06-14",1816759.347,1847644.2559,1816759.347,1822209.625,0.0],["2006-06-15",1867629.537,1867629.537,1814943.4897,1816760.25,0.0],["2006-06-16",1842194.9485,1851278.75,1840378.1882,1851278.75,0.0],["2006-06-19",1849462.0731,1858545.875,1847645.3127,1858545.875,0.0],["2006-06-20",1827660.4762,1862178.9147,1825843.7163,1854911.875,0.0],["2006-06-21",1849461.6051,1853095.125,1849461.6051,1853095.125,0.0],["2006-06-22",1853095.125,1853095.125,1853095.125,1853095.125,0.0],["2006-06-23",1805859.7525,1869446.3635,1805859.7525,1849462.0,0.0],["2006-06-26",1880347.1155,1889430.918,1816760.498,1860362.75,0.0],["2006-06-27",1860362.8453,1860362.8453,1844012.0,1844012.0,0.0],["2006-06-28",1845829.25,1845829.25,1845829.25,1845829.25,0.0],["2006-06-29",1845828.0754,1862178.9147,1845828.0754,1854911.875,0.0],["2006-06-30",1860362.4898,1862179.25,1860362.4898,1862179.25,0.0],["2006-07-03",1862178.7675,1882163.125,1860362.0077,1882163.125,0.0],["2006-07-05",1907598.8318,1914865.875,1900331.7887,1914865.875,0.0],["2006-07-06",1934849.2177,1963917.375,1934849.2177,1963917.375,0.0],["2006-07-07",1945750.2619,1965734.625,1943933.5016,1965734.625,0.0],["2006-07-10",1943933.4315,1945750.1917,1889430.625,1889430.625,0.0],["2006-07-11",1880346.9149,1880346.9149,1834927.9073,1851278.75,0.0],["2006-07-12",1849461.9897,1851278.75,1847645.2294,1851278.75,0.0],["2006-07-13",1849461.5027,1849461.5027,1825843.625,1825843.625,0.0],["2006-07-14",1802226.0,1802226.0,1802226.0,1802226.0,0.0],["2006-07-17",1807676.2802,1816760.0806,1800409.2399,1802226.0,0.0],["2006-07-18",1802225.6817,1814943.0,1800408.9219,1814943.0,0.0],["2006-07-19",1802225.885,1802225.885,1800409.125,1800409.125,0.0],["2006-07-20",1813126.5,1813126.5,1813126.5,1813126.5,0.0],["2006-07-21",1813126.5,1813126.5,1813126.5,1813126.5,0.0],["2006-07-24",1802225.885,1802225.885,1800409.125,1800409.125,0.0],["2006-07-25",1802226.1408,1802226.1408,1754990.375,1754990.375,0.0],["2006-07-26",1736823.0632,1742273.3447,1725922.5,1725922.5,0.0],["2006-07-27",1700487.8526,1725922.5,1700487.8526,1725922.5,0.0],["2006-07-28",1716838.625,1716838.625,1716838.625,1716838.625,0.0],["2006-07-31",1716838.6974,1725922.5,1716838.6974,1725922.5,0.0],["2006-08-01",1707754.625,1707754.625,1707754.625,1707754.625,0.0],["2006-08-02",1762257.8568,1762257.8568,1744090.25,1744090.25,0.0],["2006-08-03",1771341.5132,1771341.5132,1725922.5,1725922.5,0.0],["2006-08-04",1725922.5,1725922.5,1725922.5,1725922.5,0.0],["2006-08-07",1709571.2801,1731372.4016,1636900.875,1636900.875,0.0],["2006-08-08",1598749.095,1626000.5,1584215.0123,1626000.5,0.0],["2006-08-09",1598749.1856,1813126.9173,1598749.1856,1762257.625,0.0],["2006-08-10",1813126.9173,1813126.9173,1762257.625,1762257.625,0.0],["2006-08-11",1725922.5,1762257.7105,1707754.8947,1725922.5,0.0],["2006-08-14",1682319.7848,1698670.625,1644167.8242,1698670.625,0.0],["2006-08-15",1722288.8954,1762257.625,1722288.8954,1762257.625,0.0],["2006-08-16",1762257.2,1771341.0,1724105.24,1771341.0,0.0],["2006-08-17",1744090.25,1744090.25,1744090.25,1744090.25,0.0],["2006-08-18",1762257.625,1762257.625,1689587.2075,1762257.625,0.0],["2006-08-21",1762258.1204,1762258.1204,1742273.75,1742273.75,0.0],["2006-08-22",1753173.564,1789508.7674,1725922.1614,1764074.125,0.0],["2006-08-23",1798593.0703,1800409.831,1716838.8398,1744090.25,0.0],["2006-08-24",1725921.3773,1751356.0081,1616915.8166,1676868.875,0.0],["2006-08-25",1638718.2177,1645985.2608,1635084.6961,1644168.5,0.0],["2006-08-28",1653251.2022,1662335.0,1653251.2022,1662335.0,0.0],["2006-08-29",1680503.0503,1680503.0503,1671419.25,1671419.25,0.0],["2006-08-30",1671419.3174,1680503.1181,1636900.875,1636900.875,0.0],["2006-08-31",1636900.9637,1696854.0511,1613283.0807,1687770.25,0.0],["2006-09-01",1691403.5849,1698670.625,1656885.1444,1698670.625,0.0],["2006-09-05",1725922.5,1725922.5,1704121.3737,1725922.5,0.0],["2006-09-06",1705938.3214,1715022.125,1704121.5606,1715022.125,0.0],["2006-09-07",1671419.25,1671419.25,1647801.3693,1671419.25,0.0],["2006-09-08",1671418.9725,1671418.9725,1653251.375,1653251.375,0.0],["2006-09-11",1655068.4095,1671419.25,1655068.4095,1671419.25,0.0],["2006-09-12",1671419.25,1671419.25,1671419.25,1671419.25,0.0],["2006-09-13",1671419.4202,1707754.625,1649618.2973,1707754.625,0.0],["2006-09-14",1724263.6923,1770121.7692,1650890.7692,1669234.0,0.0],["2006-09-15",1665564.8627,1667399.1852,1656393.25,1656393.25,0.0],["2006-09-18",1636216.5,1636216.5,1636216.5,1636216.5,0.0],["2006-09-19",1654559.3508,1748109.8241,1654559.3508,1724263.625,0.0],["2006-09-20",1715091.4594,1759115.1974,1715091.4594,1757280.875,0.0],["2006-09-21",1779293.1527,1779293.1527,1671068.1053,1696748.625,0.0],["2006-09-22",1669233.9819,1770121.75,1669233.9819,1770121.75,0.0],["2006-09-25",1742606.6959,1759115.6015,1678405.3966,1696748.625,0.0],["2006-09-26",1669234.0376,1705920.5,1669234.0376,1705920.5,0.0],["2006-09-27",1705920.5,1705920.5,1705920.5,1705920.5,0.0],["2006-09-28",1693080.1672,1715092.0437,1685742.875,1685742.875,0.0],["2006-09-29",1713257.75,1713257.75,1711423.4269,1713257.75,0.0],["2006-10-02",1724263.8052,1724263.8052,1702251.9268,1704086.25,0.0],["2006-10-03",1724263.4676,1735269.4046,1696748.625,1696748.625,0.0],["2006-10-04",1687576.5527,1693079.5197,1671067.6516,1689410.875,0.0],["2006-10-05",1678405.2909,1687576.9045,1671068.0,1671068.0,0.0],["2006-10-06",1671068.3421,1687577.25,1652725.1111,1687577.25,0.0],["2006-10-09",1671068.1874,1682074.125,1671068.1874,1682074.125,0.0],["2006-10-10",1693079.9793,1696748.625,1671068.1053,1696748.625,0.0],["2006-10-11",1694914.5016,1705920.44,1671068.3019,1672902.625,0.0],["2006-10-12",1687577.2688,1705920.5,1672902.6839,1705920.5,0.0],["2006-10-13",1715091.8022,1720594.7706,1715091.8022,1716926.125,0.0],["2006-10-16",1727931.4895,1760949.2887,1727931.4895,1753612.0,0.0],["2006-10-17",1742606.875,1742606.875,1738938.2289,1742606.875,0.0],["2006-10-18",1724263.6349,1733435.25,1724263.6349,1733435.25,0.0],["2006-10-19",1729766.1774,1731600.5,1678405.1457,1731600.5,0.0],["2006-10-20",1669234.0376,1705920.5,1669234.0376,1705920.5,0.0],["2006-10-23",1724264.1536,1760950.625,1724264.1536,1760950.625,0.0],["2006-10-24",1744441.198,1744441.198,1687577.1842,1742606.875,0.0],["2006-10-25",1726097.4848,1770121.2251,1726097.4848,1751778.0,0.0],["2006-10-26",1742606.0528,1760949.2744,1698582.321,1744440.375,0.0],["2006-10-27",1749944.1671,1770121.7204,1742606.875,1742606.875,0.0],["2006-10-30",1742606.3874,1751778.0,1737103.4199,1751778.0,0.0],["2006-10-31",1779292.8128,1843494.0999,1742606.3631,1825150.875,0.0],["2006-11-01",1797636.0628,1797636.0628,1733434.7749,1751778.0,0.0],["2006-11-02",1751778.4901,1751778.4901,1724263.6447,1742606.875,0.0],["2006-11-03",1770121.4905,1786630.3956,1770121.4905,1782961.75,0.0],["2006-11-06",1760950.0206,1779293.25,1753612.7289,1779293.25,0.0],["2006-11-07",1733435.25,1760950.0952,1724263.6349,1733435.25,0.0],["2006-11-08",1724263.6884,1724263.6884,1689411.5501,1713257.75,0.0],["2006-11-09",1586689.1971,1724263.4049,1586689.1971,1707754.5,0.0],["2006-11-10",1707754.8256,1707754.8256,1669234.04,1683908.625,0.0],["2006-11-13",1687577.7278,1715092.582,1685743.4041,1691246.375,0.0],["2006-11-14",1696748.7897,1733435.25,1687577.1746,1733435.25,0.0],["2006-11-15",1751777.6636,1777458.1739,1737103.0864,1744440.375,0.0],["2006-11-16",1749943.6775,1757280.9675,1729766.1298,1751778.0,0.0],["2006-11-17",1733435.0943,1751778.3229,1709588.8973,1749944.0,0.0],["2006-11-20",1784795.9274,1788464.5726,1779292.9594,1786630.25,0.0],["2006-11-21",1779293.323,1779293.323,1722429.3096,1777459.0,0.0],["2006-11-22",1744441.1142,1779293.25,1744441.1142,1779293.25,0.0],["2006-11-24",1779293.8161,1779293.8161,1768287.875,1768287.875,0.0],["2006-11-27",1770121.7204,1779293.3355,1742606.875,1742606.875,0.0],["2006-11-28",1744441.0216,1795802.0611,1744441.0216,1762784.25,0.0],["2006-11-29",1760949.8604,1760949.8604,1705920.1772,1707754.5,0.0],["2006-11-30",1733435.3468,1733435.3468,1705920.5,1705920.5,0.0],["2006-12-01",1705920.5,1707754.8231,1705920.5,1705920.5,0.0],["2006-12-04",1705920.1364,1715091.75,1650890.4545,1715091.75,0.0],["2006-12-05",1687577.0108,1742606.6959,1687577.0108,1696748.625,0.0],["2006-12-06",1693080.2,1693080.2,1630713.2154,1669234.0,0.0],["2006-12-07",1650890.2426,1663730.5,1641718.6301,1663730.5,0.0],["2006-12-08",1678405.4791,1682074.125,1672902.5104,1682074.125,0.0],["2006-12-11",1689411.0346,1760949.6126,1689411.0346,1751778.0,0.0],["2006-12-12",1751779.0072,1762784.9486,1737104.4186,1760950.625,0.0],["2006-12-13",1760949.8927,1880180.875,1760949.8927,1880180.875,0.0],["2006-12-14",1876476.0851,1907966.7993,1852394.9507,1880180.875,0.0],["2006-12-15",1898704.2608,1982062.0088,1872770.7392,1885737.5,0.0],["2006-12-18",1843132.976,1880180.875,1824609.0265,1880180.875,0.0],["2006-12-19",1870918.7897,1870918.7897,1843132.8671,1867214.0,0.0],["2006-12-20",1869066.375,1869066.375,1869066.375,1869066.375,0.0],["2006-12-21",1852394.4048,1945014.125,1852394.4048,1945014.125,0.0],["2006-12-22",1954276.673,1982062.5973,1854247.3457,1880180.875,0.0],["2006-12-26",1880180.5319,1898704.478,1856099.4019,1865361.375,0.0],["2006-12-27",1889443.4639,1945015.3305,1882033.8817,1926491.375,0.0],["2006-12-28",1893147.6397,1917228.774,1865361.7154,1880180.875,0.0],["2006-12-29",1896852.3235,1896852.3235,1844985.2678,1878328.375,0.0],["2007-01-03",1852394.3902,1900556.6444,1852394.3902,1898704.25,0.0],["2007-01-04",1852395.0237,1980210.2803,1852395.0237,1954276.75,0.0],["2007-01-05",1926490.0188,1972799.875,1913523.259,1972799.875,0.0],["2007-01-08",1972799.875,1972799.875,1972799.875,1972799.875,0.0],["2007-01-09",1972801.3532,1972801.3532,1937605.8361,1963539.375,0.0],["2007-01-10",1963537.9038,1972799.875,1930194.8073,1972799.875,0.0],["2007-01-11",1945014.672,1945014.672,1832018.5816,1870918.875,0.0],["2007-01-12",1870918.9988,1917228.875,1852395.0483,1917228.875,0.0],["2007-01-16",1870919.5441,1889443.5,1870919.5441,1889443.5,0.0],["2007-01-17",1869066.6738,1887590.625,1869066.6738,1887590.625,0.0],["2007-01-18",1906114.5,1906114.5,1906114.5,1906114.5,0.0],["2007-01-19",1896851.9884,1909818.75,1896851.9884,1909818.75,0.0],["2007-01-22",2056158.1579,2056158.1579,2009848.2895,2041339.0,0.0],["2007-01-23",2048748.855,2050601.25,2046896.46,2050601.25,0.0],["2007-01-24",2035781.7569,2046896.125,2009848.2313,2046896.125,0.0],["2007-01-25",2050600.9804,2050600.9804,2017257.875,2017257.875,0.0],["2007-01-26",1980210.2797,2000586.625,1945014.7743,2000586.625,0.0],["2007-01-29",1982061.8462,2030224.0967,1972799.875,1972799.875,0.0],["2007-01-30",1954276.3947,1954276.3947,1919080.8956,1952424.0,0.0],["2007-01-31",1778299.1339,1900557.1993,1761627.5795,1882033.25,0.0],["2007-02-01",1872771.9888,1995030.1008,1872771.9888,1963539.375,0.0],["2007-02-02",1945014.3407,1945014.3407,1907966.4485,1924638.0,0.0],["2007-02-05",1935753.018,1991324.875,1935753.018,1991324.875,0.0],["2007-02-06",1991323.8175,2007995.3657,1935751.99,1972799.875,0.0],["2007-02-07",1926490.7648,1989472.1936,1909819.2101,1913524.0,0.0],["2007-02-08",1889443.5495,1991325.3096,1861657.615,1963539.375,0.0],["2007-02-09",1963539.375,1963539.375,1963539.375,1963539.375,0.0],["2007-02-12",1945014.9942,2000586.8512,1900557.5086,1991324.875,0.0],["2007-02-13",1982063.2108,2019111.1213,1882033.8525,1996882.375,0.0],["2007-02-14",1954276.9833,1987620.0977,1954276.9833,1967243.75,0.0],["2007-02-15",1978358.4198,1996882.375,1978358.4198,1996882.375,0.0],["2007-02-16",1987619.0191,2009847.75,1982061.8364,2009847.75,0.0],["2007-02-20",2009847.75,2009847.75,2002438.173,2009847.75,0.0],["2007-02-21",2009847.76,2009847.76,1945013.9613,1972799.875,0.0],["2007-02-22",1972800.4862,2004291.1982,1945014.5639,1985767.25,0.0],["2007-02-23",1991324.0472,2009847.9918,1974652.497,1998733.625,0.0],["2007-02-26",2000586.1091,2039486.3945,2000586.1091,2037634.0,0.0],["2007-02-27",2022814.8359,2033929.2032,2009848.0742,2026519.625,0.0],["2007-02-28",1993176.2117,2002438.183,1945013.9613,1972799.875,0.0],["2007-03-01",1976505.2759,1987619.6448,1954276.538,1985767.25,0.0],["2007-03-02",1985767.4918,1985767.4918,1891295.3443,1917228.875,0.0],["2007-03-05",1889442.9493,1937605.2205,1889442.9493,1917228.875,0.0],["2007-03-06",1919080.7422,1924637.9258,1889442.4296,1907966.375,0.0],["2007-03-07",1906113.961,1924637.9062,1906113.961,1909818.75,0.0],["2007-03-08",1898704.8044,1902409.5942,1882033.25,1882033.25,0.0],["2007-03-09",1859804.1912,1885737.7157,1854247.0073,1865361.375,0.0],["2007-03-12",1889442.5096,1935752.375,1852394.6172,1935752.375,0.0],["2007-03-13",1933899.5958,1972799.875,1926490.0188,1972799.875,0.0],["2007-03-14",2038248.8907,2055078.4687,2019549.3596,2043858.75,0.0],["2007-03-15",2045728.9467,2103697.5,2021419.5533,2103697.5,0.0],["2007-03-16",2103697.2008,2118656.8253,1991500.0167,2027029.125,0.0],["2007-03-19",1974669.9268,2055077.8878,1974669.9268,1991499.5,0.0],["2007-03-20",2010199.0845,2038248.374,1898001.9263,1914831.5,0.0],["2007-03-21",1914832.3485,1954101.3713,1888653.0,1888653.0,0.0],["2007-03-22",1898002.5306,1924181.8759,1898002.5306,1909222.25,0.0],["2007-03-23",1918571.9993,1942881.3911,1912962.1396,1933531.625,0.0],["2007-03-26",1924181.4438,1961580.5,1922311.4909,1961580.5,0.0],["2007-03-27",1952230.7141,1963450.4308,1926051.375,1926051.375,0.0],["2007-03-28",1918571.782,1948491.03,1916701.829,1929791.5,0.0],["2007-03-29",1935400.9354,1961580.2717,1927921.125,1927921.125,0.0],["2007-03-30",1937271.7476,1959711.1887,1935401.7942,1952231.375,0.0],["2007-04-02",1944751.2648,2055078.5,1944751.2648,2055078.5,0.0],["2007-04-03",2064428.2975,2066298.2507,1974670.5455,2036379.0,0.0],["2007-04-04",2040118.9063,2053208.5785,2025159.281,2036379.0,0.0],["2007-04-05",2036379.496,2053209.0786,2012070.0989,2051339.125,0.0],["2007-04-09",2030769.25,2055078.6425,2012069.7173,2030769.25,0.0],["2007-04-10",2006459.7493,2038248.9532,2000849.8898,2036379.0,0.0],["2007-04-11",2028899.5672,2053208.963,1991500.4969,2006460.125,0.0],["2007-04-12",1974670.5759,2047598.7506,1974670.5759,2032639.125,0.0],["2007-04-13",2040118.3276,2053207.9961,2038248.375,2038248.375,0.0],["2007-04-16",2025159.2036,2055078.4531,2023289.2505,2053208.5,0.0],["2007-04-17",2049468.5781,2055078.4373,2038248.8596,2047598.625,0.0],["2007-04-18",2047598.9235,2047598.9235,2021419.5765,2034509.25,0.0],["2007-04-19",2021419.359,2045728.75,2019549.4059,2045728.75,0.0],["2007-04-20",2002720.2058,2083128.2066,1976540.8567,2066298.625,0.0],["2007-04-23",2075648.3925,2109307.5557,2066298.625,2066298.625,0.0],["2007-04-24",2028898.8324,2066297.8892,2028898.8324,2056948.125,0.0],["2007-04-25",2051339.5063,2094348.4477,2030770.0126,2071909.0,0.0],["2007-04-26",2084998.2884,2116787.5,2084998.2884,2116787.5,0.0],["2007-04-27",2107437.4067,2131746.8,2103697.5,2103697.5,0.0],["2007-04-30",2103697.2968,2128006.6878,2103697.2968,2105567.25,0.0],["2007-05-01",2103696.7634,2103696.7634,2094347.0,2094347.0,0.0],["2007-05-02",2103696.0685,2103696.0685,2086866.5,2086866.5,0.0],["2007-05-03",2086866.5,2086866.5,2086866.5,2086866.5,0.0],["2007-05-04",2086867.92,2103697.5,2086867.92,2103697.5,0.0],["2007-05-07",2103697.7323,2126137.1748,2103697.7323,2113047.5,0.0],["2007-05-08",2090608.3133,2144836.9726,2090608.3133,2133617.25,0.0],["2007-05-09",2105567.1257,2120526.75,2083127.6892,2120526.75,0.0],["2007-05-10",2096218.375,2096218.375,2075648.8816,2096218.375,0.0],["2007-05-11",2094347.027,2096216.9797,2000849.3919,2075647.5,0.0],["2007-05-14",2068168.7917,2084998.375,2068168.7917,2084998.375,0.0],["2007-05-15",2079388.5139,2084998.375,2056949.0695,2084998.375,0.0],["2007-05-16",2077517.875,2103697.2182,2066298.1565,2077517.875,0.0],["2007-05-17",2036379.0314,2071908.1421,2028899.2186,2032639.125,0.0],["2007-05-18",2010199.625,2010199.625,1991500.0936,2010199.625,0.0],["2007-05-21",2010199.4669,2010199.4669,1982150.172,1984020.125,0.0],["2007-05-22",1982150.6322,1984020.5857,1937271.75,1937271.75,0.0],["2007-05-23",1935401.9464,1952231.5286,1869953.5714,1898002.875,0.0],["2007-05-24",1873693.2075,1898002.6004,1804504.9354,1826944.375,0.0],["2007-05-25",1825074.0343,1866212.9982,1800764.6466,1851253.375,0.0],["2007-05-29",1883042.5307,1892392.295,1860603.0964,1879302.625,0.0],["2007-05-30",1856863.8255,1886783.0815,1856863.8255,1869953.5,0.0],["2007-05-31",1858733.5949,1869953.3148,1847513.875,1847513.875,0.0],["2007-06-01",1838163.625,1838163.625,1838163.625,1838163.625,0.0],["2007-06-04",1830684.2489,1854993.6413,1828814.2956,1845643.875,0.0],["2007-06-05",1834423.9531,1875562.9204,1825074.1878,1832554.0,0.0],["2007-06-06",1832554.43,1869953.5,1823204.6625,1869953.5,0.0],["2007-06-07",1851253.6712,1873693.1096,1836294.0455,1868083.25,0.0],["2007-06-08",1864343.25,1869953.1093,1864343.25,1864343.25,0.0],["2007-06-11",1892393.3361,1911092.875,1884913.5205,1911092.875,0.0],["2007-06-12",1929791.5445,1939141.3097,1759625.8172,1871823.0,0.0],["2007-06-13",1884913.0087,1935401.75,1860603.6147,1935401.75,0.0],["2007-06-14",1916701.4094,1955970.4139,1916701.4094,1927921.125,0.0],["2007-06-15",1982151.125,1982151.125,1982151.125,1982151.125,0.0],["2007-06-18",2000850.1205,2000850.1205,1914832.2648,1920442.125,0.0],["2007-06-19",1903612.5445,1931661.8453,1903612.5445,1920442.125,0.0],["2007-06-20",1927994.7714,1931771.4507,1909111.375,1909111.375,0.0],["2007-06-21",1929883.625,1956320.387,1920441.9243,1929883.625,0.0],["2007-06-22",1929883.7984,1967650.6047,1929883.7984,1939325.5,0.0],["2007-06-25",1931772.2814,1967650.75,1929883.941,1967650.75,0.0],["2007-06-26",1978980.1369,2041295.3512,1978980.1369,1999751.875,0.0],["2007-06-27",1971427.7842,1999752.8961,1971427.7842,1973316.125,0.0],["2007-06-28",1969538.4415,1986533.5,1935548.3246,1986533.5,0.0],["2007-06-29",1939325.6514,2097946.25,1939325.6514,2097946.25,0.0],["2007-07-02",2097945.2791,2171590.5229,2097945.2791,2139488.75,0.0],["2007-07-03",2133824.5965,2173479.7439,2133824.5965,2152708.0,0.0],["2007-07-05",2124382.412,2181032.6097,2124382.412,2173479.25,0.0],["2007-07-06",2179145.0936,2199916.8406,2179145.0936,2198028.5,0.0],["2007-07-09",2152707.5305,2167814.25,2139489.1509,2167814.25,0.0],["2007-07-10",2139489.7126,2171591.5,2139489.7126,2171591.5,0.0],["2007-07-11",2143266.0,2160261.0608,2143266.0,2143266.0,0.0],["2007-07-12",2156484.4011,2175367.8021,2137601.0,2137601.0,0.0],["2007-07-13",2133824.6913,2171591.5,2114941.287,2171591.5,0.0],["2007-07-16",2152707.6,2152707.6,2090392.38,2124382.5,0.0],["2007-07-17",2103610.2035,2103610.2035,2028076.6235,2041295.0,0.0],["2007-07-18",2018636.0651,2035631.1302,1999752.6594,2001641.0,0.0],["2007-07-19",1986533.5496,2056402.125,1984645.2097,2056402.125,0.0],["2007-07-20",2077174.4323,2173479.7924,2077174.4323,2162149.75,0.0],["2007-07-23",2080951.0061,2169703.0,2080951.0061,2169703.0,0.0],["2007-07-24",2162149.76,2169703.1217,2114941.25,2114941.25,0.0],["2007-07-25",2086614.8563,2086614.8563,2033741.3576,2052624.75,0.0],["2007-07-26",2003528.916,2003528.916,1992198.875,1992198.875,0.0],["2007-07-27",1967650.28,1982757.0,1967650.28,1982757.0,0.0],["2007-07-30",1982758.001,2016748.1381,1929884.4543,1941214.5,0.0],["2007-07-31",1954432.2511,1963873.9528,1920442.125,1920442.125,0.0],["2007-08-01",1935549.25,1935549.25,1911000.8205,1935549.25,0.0],["2007-08-02",1963874.2436,1982757.6498,1922330.75,1922330.75,0.0],["2007-08-03",1926106.0533,1926106.0533,1895892.625,1895892.625,0.0],["2007-08-06",1944990.1231,1944990.1231,1897781.625,1897781.625,0.0],["2007-08-07",1897781.4358,1935548.2305,1867568.0,1867568.0,0.0],["2007-08-08",1848685.1451,1963873.9029,1848685.1451,1944990.5,0.0],["2007-08-09",1897782.4354,1935549.25,1897782.4354,1935549.25,0.0],["2007-08-10",1888339.9698,1935548.469,1856238.1903,1873233.25,0.0],["2007-08-13",1886452.4092,1888340.75,1850573.935,1888340.75,0.0],["2007-08-14",2077174.0957,2114940.8974,2054514.0147,2062067.375,0.0],["2007-08-15",2075285.66,2075285.66,1971426.96,1982757.0,0.0],["2007-08-16",1982757.1929,1982757.1929,1888340.1838,1952543.75,0.0],["2007-08-17",1952543.3713,1999751.8667,1944990.012,1965761.75,0.0],["2007-08-20",1944990.8468,1988422.6813,1899670.6717,1984646.0,0.0],["2007-08-21",1954432.1944,2033742.4864,1899670.3262,1958208.875,0.0],["2007-08-22",1978979.7135,1990309.75,1948766.2827,1990309.75,0.0],["2007-08-23",1963873.6,1982757.0,1963873.6,1982757.0,0.0],["2007-08-24",1980869.2538,2037519.4708,1973315.8915,2001641.0,0.0],["2007-08-27",1999752.4654,2124382.9306,1997864.125,1997864.125,0.0],["2007-08-28",1992199.1039,2039407.6134,1982757.4019,1997864.125,0.0],["2007-08-29",2039407.1951,2090392.375,2003528.7352,2090392.375,0.0],["2007-08-30",2086616.028,2128159.5145,2029965.8191,2067732.625,0.0],["2007-08-31",2077173.9747,2097945.7144,2043183.8551,2048848.875,0.0],["2007-09-04",2114940.5688,2114940.5688,1992198.4822,2058290.375,0.0],["2007-09-05",2058291.0289,2058291.0289,2014859.1999,2039407.625,0.0],["2007-09-06",2033742.0789,2048848.7981,1988421.9211,2011082.0,0.0],["2007-09-07",1999753.0696,1999753.0696,1897782.6581,1941214.5,0.0],["2007-09-10",2003529.3278,2033742.7766,1941214.0895,1994087.625,0.0],["2007-09-11",1980868.7967,1982757.1368,1941213.654,1956320.375,0.0],["2007-09-12",2004082.2192,2009813.6269,1967783.3039,2002171.75,0.0],["2007-09-13",2009813.7216,2042291.7,1992619.4977,2000261.375,0.0],["2007-09-14",2002171.75,2044202.073,2002171.75,2002171.75,0.0],["2007-09-17",2002171.7443,2034649.7211,2002171.7443,2025097.375,0.0],["2007-09-18",2076679.4394,2124441.156,2076679.4394,2118709.75,0.0],["2007-09-19",2097694.3761,2128261.8716,2097694.3761,2105336.25,0.0],["2007-09-20",2101515.9641,2143546.2834,2097695.026,2130173.0,0.0],["2007-09-21",2101515.5619,2101515.5619,2082410.875,2082410.875,0.0],["2007-09-24",2099604.9929,2099604.9929,2005992.0314,2007902.5,0.0],["2007-09-25",2005992.9725,2005992.9725,1986888.2775,1996440.625,0.0],["2007-09-26",2005992.2822,2005992.2822,1979245.7185,1984977.125,0.0],["2007-09-27",2005993.125,2005993.125,1994530.3071,2005993.125,0.0],["2007-09-28",2000261.7161,2005993.125,1996440.7768,2005993.125,0.0],["2007-10-01",1958231.3839,2005993.125,1958231.3839,2005993.125,0.0],["2007-10-02",1975425.6107,2025097.8214,1975425.6107,2005993.125,0.0],["2007-10-03",2005992.5548,2048022.875,1996440.2093,2048022.875,0.0],["2007-10-04",2030828.2503,2057574.8124,2004081.6883,2053753.875,0.0],["2007-10-05",2074769.7702,2107247.75,2069038.362,2107247.75,0.0],["2007-10-08",2107247.5654,2139725.5424,2082411.4654,2095784.75,0.0],["2007-10-09",2101516.1885,2101516.1885,2053754.457,2097695.25,0.0],["2007-10-10",2095784.1881,2143545.9062,2095784.1881,2137814.5,0.0],["2007-10-11",2118709.4657,2143545.555,2097694.3132,2101515.25,0.0],["2007-10-12",2097695.2192,2101516.1577,2095784.75,2095784.75,0.0],["2007-10-15",2070947.9709,2111067.8116,2057574.6906,2099605.0,0.0],["2007-10-16",2076679.4689,2101515.5619,2076679.4689,2082410.875,0.0],["2007-10-17",2061395.688,2082410.8433,2025096.7834,2072858.5,0.0],["2007-10-18",2091963.9387,2128262.8564,2082411.5919,2088143.0,0.0],["2007-10-19",2091963.558,2156919.504,2048022.7709,2126352.0,0.0],["2007-10-22",2112978.717,2145456.69,2112978.717,2126352.0,0.0],["2007-10-23",2118710.1832,2145456.75,2101515.9617,2145456.75,0.0],["2007-10-24",2111068.5348,2111068.5348,2097695.25,2097695.25,0.0],["2007-10-25",2082410.5659,2130172.2761,2082410.5659,2101515.25,0.0],["2007-10-26",2097694.3132,2101515.25,2044201.1977,2101515.25,0.0],["2007-10-29",2101515.25,2101515.25,2091962.908,2101515.25,0.0],["2007-10-30",2090053.4852,2139725.6887,2082411.6078,2135904.75,0.0],["2007-10-31",2143546.2809,2145456.75,2107247.3689,2145456.75,0.0],["2007-11-01",2101515.9703,2101515.9703,2091963.625,2091963.625,0.0],["2007-11-02",2116799.6277,2145456.6624,2093874.0,2093874.0,0.0],["2007-11-05",2101515.4686,2145456.2466,2091963.1256,2099605.0,0.0],["2007-11-06",2097695.2231,2101516.1616,2080501.0,2080501.0,0.0],["2007-11-07",2061396.7446,2072859.5625,1996440.7768,2005993.125,0.0],["2007-11-08",1983066.7761,2030828.5,1977335.3692,2030828.5,0.0],["2007-11-09",2005992.4756,2015544.8207,1814945.5732,1958230.75,0.0],["2007-11-12",1958230.6914,1971603.9742,1912379.4362,1923842.25,0.0],["2007-11-13",2097695.5084,2097695.5084,1921932.3146,1996440.625,0.0],["2007-11-14",2015545.1813,2082411.6092,2007903.3039,2034649.875,0.0],["2007-11-15",2013634.5654,2013634.5654,1981156.5885,2002171.75,0.0],["2007-11-16",1984977.6715,2107247.7109,1984977.6715,2034649.875,0.0],["2007-11-19",1983066.9256,2053754.2823,1983066.9256,2048022.875,0.0],["2007-11-20",2044202.1624,2069038.2635,2023187.0,2023187.0,0.0],["2007-11-21",2030828.9542,2090053.5051,2030828.9542,2074769.75,0.0],["2007-11-23",2086231.5653,2135903.7455,2076679.223,2105336.25,0.0],["2007-11-26",2105337.127,2105337.127,2027007.8873,2097695.25,0.0],["2007-11-27",2057574.7527,2118709.75,2030828.1914,2118709.75,0.0],["2007-11-28",2091963.1866,2145456.3092,2028917.7207,2072858.5,0.0],["2007-11-29",2072858.8981,2273458.1463,2065217.022,2128262.5,0.0],["2007-11-30",2111067.9688,2139725.0,2111067.9688,2139725.0,0.0],["2007-12-03",2130173.0864,2166472.0,2122531.2099,2166472.0,0.0],["2007-12-04",2168382.9024,2177935.25,2168382.9024,2177935.25,0.0],["2007-12-05",2177933.974,2210411.9368,2176023.5056,2206591.0,0.0],["2007-12-06",2204680.4469,2246710.75,2177933.8903,2246710.75,0.0],["2007-12-07",2235248.9962,2250532.75,2212323.3654,2250532.75,0.0],["2007-12-10",2246711.6853,2258174.5,2227606.9941,2258174.5,0.0],["2007-12-11",2210413.4171,2258175.159,2172204.0235,2252443.75,0.0],["2007-12-12",2258174.503,2296383.8854,2225696.5279,2242890.75,0.0],["2007-12-13",2248622.3196,2248622.3196,2221875.75,2221875.75,0.0],["2007-12-14",2200640.8481,2295229.7968,2200640.8481,2287508.25,0.0],["2007-12-17",2098330.3633,2254691.6875,2098330.3633,2223805.5,0.0],["2007-12-18",2216085.0112,2233458.5,2210293.8483,2233458.5,0.0],["2007-12-19",2237318.4869,2279787.0,2177476.4911,2279787.0,0.0],["2007-12-20",2268204.6072,2291369.25,2266274.2203,2291369.25,0.0],["2007-12-21",2262413.4584,2304881.9704,2248900.75,2248900.75,0.0],["2007-12-24",2254691.9107,2266274.2322,2248900.75,2248900.75,0.0],["2007-12-26",2250831.2997,2316464.4593,2248900.9126,2302951.75,0.0],["2007-12-27",2312604.0494,2312604.0494,2248901.2668,2304882.5,0.0],["2007-12-28",2275927.0761,2314534.8297,2258553.587,2264344.75,0.0],["2007-12-31",2310673.119,2310673.119,2248900.7382,2291369.25,0.0],["2008-01-02",2337698.5479,2345420.0955,2248900.75,2248900.75,0.0],["2008-01-03",2248900.7914,2297160.465,2248900.7914,2262413.5,0.0],["2008-01-04",2250831.4219,2266274.5192,2080957.3524,2163964.0,0.0],["2008-01-07",2175545.688,2175545.688,2113773.317,2123425.25,0.0],["2008-01-08",2042349.9157,2160103.5498,1882127.7578,2152382.0,0.0],["2008-01-09",2100261.1143,2219945.1116,2100261.1143,2162033.5,0.0],["2008-01-10",2154312.5436,2196781.0705,2013394.25,2013394.25,0.0],["2008-01-11",2106052.5539,2106052.5539,2011463.5758,2019185.125,0.0],["2008-01-14",2017254.2692,2075165.875,2017254.2692,2075165.875,0.0],["2008-01-15",2053931.7206,2073235.5902,2026906.3033,2038488.625,0.0],["2008-01-16",2065514.3873,2067444.7746,2028837.029,2063584.0,0.0],["2008-01-17",2055861.9628,2071305.0573,2011463.0659,2021115.0,0.0],["2008-01-18",2011463.4776,2131147.4849,2007602.7032,2113774.0,0.0],["2008-01-22",2092539.9845,2092539.9845,1997951.0,1997951.0,0.0],["2008-01-23",1986368.5101,2063584.0012,1940039.2154,1965134.25,0.0],["2008-01-24",1970925.6375,1997951.0625,1968995.25,1968995.25,0.0],["2008-01-25",2001811.8375,2092540.05,1953552.15,1968995.25,0.0],["2008-01-28",1955482.3522,2098331.0137,1953551.9649,1978647.0,0.0],["2008-01-29",1997950.3582,2024975.7736,1997950.3582,2021115.0,0.0],["2008-01-30",2003742.3121,2084818.5906,1999881.5369,2013394.25,0.0],["2008-01-31",2046210.1901,2069374.8338,2042349.4162,2055862.125,0.0],["2008-02-01",2055861.7243,2119564.4819,2023045.1521,2080956.75,0.0],["2008-02-04",2119564.9377,2169755.0,2080957.1975,2169755.0,0.0],["2008-02-05",2107982.1573,2131146.7964,2084817.5182,2123425.25,0.0],["2008-02-06",2119565.3741,2135008.4733,2100261.5,2100261.5,0.0],["2008-02-07",2123426.5928,2123426.5928,2086749.2244,2090610.0,0.0],["2008-02-08",2104121.702,2104121.702,2057792.4168,2071305.125,0.0],["2008-02-11",2059722.816,2210292.9937,2059722.816,2150451.0,0.0],["2008-02-12",2129217.3507,2206432.8484,2129217.3507,2152382.0,0.0],["2008-02-13",2142729.6534,2177476.6208,2138868.8792,2158172.75,0.0],["2008-02-14",2156242.2368,2202571.5239,2156242.2368,2198710.75,0.0],["2008-02-15",2167824.2363,2258552.41,2162033.0763,2252761.25,0.0],["2008-02-19",2219945.2412,2277856.8562,2202571.7567,2241179.5,0.0],["2008-02-20",2239248.8803,2293299.7154,2219945.0107,2258552.75,0.0],["2008-02-21",2297160.6942,2301021.4685,2245040.2415,2266274.5,0.0],["2008-02-22",2187128.6593,2268204.9203,2187128.6593,2241179.5,0.0],["2008-02-25",2239249.4623,2293300.3114,2225736.75,2225736.75,0.0],["2008-02-26",2248900.8152,2287508.5545,2241179.2673,2258552.75,0.0],["2008-02-27",2229597.0407,2258552.8464,2229597.0407,2243109.75,0.0],["2008-02-28",2243109.692,2248900.853,2192919.63,2212223.5,0.0],["2008-02-29",2190989.8756,2190989.8756,2171686.0,2171686.0,0.0],["2008-03-03",2171685.8744,2181337.8117,2113774.2511,2152382.0,0.0],["2008-03-04",2104121.6132,2123425.4812,2104121.6132,2106052.0,0.0],["2008-03-05",2107983.41,2123426.5119,1999881.6967,2026907.125,0.0],["2008-03-06",1988299.2114,2050071.6141,1957413.0101,2013394.25,0.0],["2008-03-07",1974785.7583,2082887.4224,1930386.8605,2075165.875,0.0],["2008-03-10",2071305.125,2071305.125,2046210.0955,2071305.125,0.0],["2008-03-11",2113774.0737,2113774.0737,2042349.7443,2102191.75,0.0],["2008-03-12",2121494.8634,2123425.25,2100260.6109,2123425.25,0.0],["2008-03-13",2107813.1423,2125378.2518,2107813.1423,2111716.5,0.0],["2008-03-14",2092198.9007,2129280.7842,2049261.983,2123425.75,0.0],["2008-03-17",2059020.4157,2098053.9781,2049262.0251,2080488.875,0.0],["2008-03-18",2053165.9824,2053165.9824,2029745.8381,2049262.625,0.0],["2008-03-19",2057069.3398,2086344.5201,2025842.4807,2049262.625,0.0],["2008-03-20",2029745.6435,2049262.4285,2029745.6435,2047310.75,0.0],["2008-03-24",2029745.6606,2049262.4458,1977050.3405,2023890.625,0.0],["2008-03-25",1990712.331,2080489.5538,1990712.331,2078537.875,0.0],["2008-03-26",2041454.9827,2100005.3168,2041454.9827,2088295.25,0.0],["2008-03-27",2088296.2688,2088296.2688,2059021.0874,2078537.875,0.0],["2008-03-28",2049262.2652,2049262.2652,2025842.125,2025842.125,0.0],["2008-03-31",2037552.3593,2101957.75,2029745.6453,2101957.75,0.0],["2008-04-01",2131232.1814,2142942.2484,2092198.625,2092198.625,0.0],["2008-04-02",2127329.2182,2146846.0,2127329.2182,2146846.0,0.0],["2008-04-03",2170266.6068,2195638.4286,2156604.8565,2193686.75,0.0],["2008-04-04",2203444.7868,2215154.8566,2197589.752,2211251.5,0.0],["2008-04-07",2242477.7443,2242477.7443,2193685.8004,2228816.0,0.0],["2008-04-08",2242478.5715,2244430.25,2221010.1083,2244430.25,0.0],["2008-04-09",2240526.8586,2293222.1767,2234671.8233,2263947.0,0.0],["2008-04-10",2230768.1093,2260043.2814,2230768.1093,2240526.5,0.0],["2008-04-11",2176121.5033,2244430.25,2176121.5033,2244430.25,0.0],["2008-04-14",2242477.7385,2244429.4163,2178072.3727,2215154.25,0.0],["2008-04-15",2209299.8217,2224913.248,2199541.4303,2211251.5,0.0],["2008-04-16",2205397.2105,2238575.7526,2205397.2105,2224914.0,0.0],["2008-04-17",2224913.285,2238575.0332,2205396.5018,2219058.25,0.0],["2008-04-18",2238575.1758,2238575.1758,2195638.25,2195638.25,0.0],["2008-04-21",2211251.7159,2244430.25,2195638.288,2244430.25,0.0],["2008-04-22",2263946.0593,2293221.2238,2230767.5395,2238574.25,0.0],["2008-04-23",2244430.3937,2244430.3937,2183928.357,2193686.75,0.0],["2008-04-24",2201493.2853,2222961.7482,2176121.4656,2195638.25,0.0],["2008-04-25",2211251.7496,2232720.2131,2183928.2504,2197590.0,0.0],["2008-04-28",2181975.9279,2193685.9955,2180024.25,2180024.25,0.0],["2008-04-29",2185879.6823,2211251.5,2183928.004,2211251.5,0.0],["2008-04-30",2219057.3299,2234670.75,2199540.5548,2234670.75,0.0],["2008-05-01",2234672.3947,2234672.3947,2215155.6053,2224914.0,0.0],["2008-05-02",2224912.7113,2244429.4894,2217106.0,2217106.0,0.0],["2008-05-05",2123425.2885,2217105.8159,2123425.2885,2205395.75,0.0],["2008-05-06",2168314.46,2178072.8509,2146846.0,2146846.0,0.0],["2008-05-07",2133184.5023,2183928.1409,2133184.5023,2160508.0,0.0],["2008-05-08",2137087.9305,2213203.391,2137087.9305,2176121.5,0.0],["2008-05-09",2158555.864,2195637.746,2158555.864,2181976.0,0.0],["2008-05-12",2201493.754,2201493.754,2174170.25,2174170.25,0.0],["2008-05-13",2166362.25,2166362.25,2158555.5392,2166362.25,0.0],["2008-05-14",2164410.5723,2166362.25,2164410.5723,2166362.25,0.0],["2008-05-15",2137087.8949,2168314.75,2086344.2554,2168314.75,0.0],["2008-05-16",2146845.9495,2240526.5,2107812.3868,2240526.5,0.0],["2008-05-19",2240526.9642,2242478.6427,2230768.5715,2232720.25,0.0],["2008-05-20",2234671.8576,2244430.25,2234671.8576,2244430.25,0.0],["2008-05-21",2189783.603,2244430.6091,2166363.4575,2226865.5,0.0],["2008-05-22",2242478.7146,2244430.3932,2205396.8212,2221010.25,0.0],["2008-05-23",2224913.4652,2244430.25,2221010.1083,2244430.25,0.0],["2008-05-27",2232719.3555,2242477.7443,2222960.9667,2228816.0,0.0],["2008-05-28",2191734.1226,2244429.4221,2178072.3783,2228816.0,0.0],["2008-05-29",2195638.4286,2221010.2504,2156604.8565,2193686.75,0.0],["2008-05-30",2191734.0064,2207347.4277,2119521.9332,2205395.75,0.0],["2008-06-02",2195638.4286,2195638.4286,2109764.5701,2193686.75,0.0],["2008-06-03",2059021.1973,2195638.7175,2059021.1973,2174170.25,0.0],["2008-06-04",2160506.8866,2178071.9832,2090246.5,2090246.5,0.0],["2008-06-05",2090247.1962,2172217.6744,2090247.1962,2156604.25,0.0],["2008-06-06",2129280.5052,2142942.25,2088295.2709,2142942.25,0.0],["2008-06-09",2140990.8967,2140990.8967,2068778.8063,2080488.875,0.0],["2008-06-10",2088296.2688,2088296.2688,2004374.0823,2078537.875,0.0],["2008-06-11",2084392.375,2084392.375,2000470.2101,2084392.375,0.0],["2008-06-12",2062680.25,2098209.6706,2062680.25,2062680.25,0.0],["2008-06-13",2072549.0502,2147555.5872,1977803.9508,2104130.75,0.0],["2008-06-16",2139660.1449,2220588.25,2139660.1449,2220588.25,0.0],["2008-06-17",2214667.25,2220588.8202,2181111.6856,2214667.25,0.0],["2008-06-18",2218614.6852,2220588.5417,2104131.0093,2131765.0,0.0],["2008-06-19",2165320.5148,2206771.5,2165320.5148,2206771.5,0.0],["2008-06-20",2048862.9106,2189006.7127,2048862.9106,2185059.0,0.0],["2008-06-23",2163346.5745,2181111.2818,2163346.5745,2171242.0,0.0],["2008-06-24",2074522.3392,2173215.1241,2074522.3392,2147555.0,0.0],["2008-06-25",2119921.209,2167293.75,2119921.209,2167293.75,0.0],["2008-06-26",2121895.0561,2181110.7321,2121895.0561,2153476.75,0.0],["2008-06-27",2092287.8704,2131765.0,2092287.8704,2131765.0,0.0],["2008-06-30",2090313.3709,2167293.75,2035045.4064,2167293.75,0.0],["2008-07-01",2169267.2159,2169267.2159,2115973.1169,2127816.25,0.0],["2008-07-02",2157425.32,2220588.7328,2131765.1835,2151503.75,0.0],["2008-07-03",2121895.7176,2131765.0,2121895.7176,2131765.0,0.0],["2008-07-07",2179138.0,2181111.8569,2137687.0054,2179138.0,0.0],["2008-07-08",2151503.0907,2179137.0753,2092287.4093,2121895.25,0.0],["2008-07-09",2161372.1058,2161372.1058,2159398.25,2159398.25,0.0],["2008-07-10",2161372.4019,2161372.4019,2112026.0,2112026.0,0.0],["2008-07-11",2102156.9124,2161372.6,2056758.2185,2145581.75,0.0],["2008-07-14",2151503.75,2151503.75,2151503.75,2151503.75,0.0],["2008-07-15",2131764.9205,2131764.9205,2092287.7923,2110052.5,0.0],["2008-07-16",2092288.0367,2112026.6031,2092288.0367,2096235.75,0.0],["2008-07-17",2104130.9308,2110052.5,2102157.0744,2110052.5,0.0],["2008-07-18",2145582.389,2145582.389,2094262.111,2119922.25,0.0],["2008-07-21",2163346.5745,2171242.0,2098209.3145,2171242.0,0.0],["2008-07-22",2163346.5691,2169268.1382,2092287.7402,2157425.0,0.0],["2008-07-23",2131764.8727,2171242.0,2131764.8727,2171242.0,0.0],["2008-07-24",2161373.0333,2169268.4599,2121895.9002,2151503.75,0.0],["2008-07-25",2155450.7642,2155450.7642,2092287.3719,2117947.5,0.0],["2008-07-28",2112026.0,2112026.0,2100182.8636,2112026.0,0.0],["2008-07-29",2117948.2938,2119922.1505,2035046.3102,2068601.875,0.0],["2008-07-30",2072549.6858,2119922.25,2072549.6858,2119922.25,0.0],["2008-07-31",2078470.3798,2117947.5,2078470.3798,2117947.5,0.0],["2008-08-01",2115974.5363,2119922.25,2115974.5363,2119922.25,0.0],["2008-08-04",2072548.8181,2072548.8181,2044914.8338,2066627.25,0.0],["2008-08-05",2054784.2194,2064653.5,2052810.3633,2064653.5,0.0],["2008-08-06",2056758.5659,2056758.5659,2037020.0,2037020.0,0.0],["2008-08-07",2029124.5285,2072549.3725,1987673.5411,2005438.25,0.0],["2008-08-08",1985699.998,2023203.2783,1922536.5786,1971883.0,0.0],["2008-08-11",1965961.1687,1977804.3083,1896876.1879,1930431.75,0.0],["2008-08-12",1954117.875,1954117.875,1904771.464,1954117.875,0.0],["2008-08-13",1965960.8866,2023202.7197,1944248.4672,1993594.875,0.0],["2008-08-14",1920562.4362,2031098.4038,1920562.4362,2007412.125,0.0],["2008-08-15",1975830.6432,1979778.3568,1975830.6432,1977804.5,0.0],["2008-08-18",1987673.3936,1995568.8192,1987673.3936,1989647.25,0.0],["2008-08-19",1989647.5522,2062680.25,1989647.5522,2062680.25,0.0],["2008-08-20",2072549.3773,2139660.5,2066627.8077,2139660.5,0.0],["2008-08-21",2139660.5,2139660.5,2139660.5,2139660.5,0.0],["2008-08-22",2054784.6684,2139660.5,2054784.6684,2139660.5,0.0],["2008-08-25",2096235.7985,2096235.7985,2074523.375,2074523.375,0.0],["2008-08-26",2098208.9733,2100182.8294,2080444.269,2082418.125,0.0],["2008-08-27",2046889.0353,2102157.0131,2046889.0353,2090313.875,0.0],["2008-08-28",2070575.375,2070575.375,2070575.375,2070575.375,0.0],["2008-08-29",2070575.7318,2102157.4398,2068601.875,2068601.875,0.0],["2008-09-02",2033072.4843,2054784.9089,1973856.7809,2044915.625,0.0],["2008-09-03",2005438.3343,2054784.75,2005438.3343,2054784.75,0.0],["2008-09-04",1983725.8721,2044915.4264,1983725.8721,2037020.0,0.0],["2008-09-05",2038993.4937,2038993.4937,2003464.0814,2025176.5,0.0],["2008-09-08",2033072.244,2100183.3667,2033072.244,2072549.375,0.0],["2008-09-09",2042941.0827,2096235.1979,2042941.0827,2064653.5,0.0],["2008-09-10",2058732.2774,2058732.2774,2035046.0,2035046.0,0.0],["2008-09-11",2015308.1429,2023203.5714,2015308.1429,2017282.0,0.0],["2008-09-12",2037253.9035,2051235.0577,2037253.9035,2049237.75,0.0],["2008-09-15",1989318.3567,2007294.125,1989318.3567,2007294.125,0.0],["2008-09-16",1997307.75,2005296.981,1949372.364,1997307.75,0.0],["2008-09-17",1949372.6041,2051235.3119,1947375.2962,2023273.0,0.0],["2008-09-18",2013286.9395,2045243.875,1947375.7599,2045243.875,0.0],["2008-09-19",2047240.5712,2320871.75,2037254.0318,2320871.75,0.0],["2008-09-22",2179062.7119,2187051.9428,2137119.25,2137119.25,0.0],["2008-09-23",2139116.5577,2139116.5577,2137119.25,2137119.25,0.0],["2008-09-24",2057227.1442,2147106.0,2057227.1442,2147106.0,0.0],["2008-09-25",2145108.6921,2147106.0,2137119.4605,2147106.0,0.0],["2008-09-26",2149103.6844,2244974.4807,2077200.5872,2177066.0,0.0],["2008-09-29",2179062.853,2181060.1609,1955364.375,1955364.375,0.0],["2008-09-30",1999305.5961,2197039.1166,1997308.2878,2193044.5,0.0],["2008-10-01",2197038.5589,2197038.5589,2169076.25,2169076.25,0.0],["2008-10-02",2193043.7261,2193043.7261,2107159.5,2107159.5,0.0],["2008-10-03",1985323.8368,2111154.2209,1985323.8368,2047240.375,0.0],["2008-10-06",2047240.3846,2157092.3077,1933393.8462,1947375.0,0.0],["2008-10-07",1947375.398,1949372.7061,1773609.5933,1787590.75,0.0],["2008-10-08",1759628.5082,1787590.8227,1557900.3818,1647779.25,0.0],["2008-10-09",1617819.6188,1645781.9332,1617819.6188,1643784.625,0.0],["2008-10-10",1559898.0387,1637793.0752,1503973.3971,1579871.125,0.0],["2008-10-13",1637792.558,1701706.4139,1589857.1661,1635795.25,0.0],["2008-10-14",1637793.1477,1689723.1743,1637793.1477,1649777.0,0.0],["2008-10-15",1641786.942,1737657.7123,1635795.0188,1669749.25,0.0],["2008-10-16",1695713.9822,1695713.9822,1525942.8532,1639789.375,0.0],["2008-10-17",1619816.2135,1697711.1979,1507967.0052,1629802.75,0.0],["2008-10-20",1619816.8395,1623811.4556,1523946.0525,1603838.375,0.0],["2008-10-21",1597845.9196,1639789.375,1597845.9196,1639789.375,0.0],["2008-10-22",1599843.9239,1615822.39,1543919.2923,1563892.375,0.0],["2008-10-23",1517954.3508,1529938.201,1424080.8581,1446051.25,0.0],["2008-10-24",1420085.9093,1597846.3115,1420085.9093,1462029.375,0.0],["2008-10-27",1559897.2581,1637792.2556,1470018.4148,1511961.875,0.0],["2008-10-28",1420086.4212,1507968.0,1420086.4212,1507968.0,0.0],["2008-10-29",1476010.8042,1589857.375,1476010.8042,1589857.375,0.0],["2008-10-30",1517954.0113,1547913.6299,1400112.8446,1414094.0,0.0],["2008-10-31",1519951.7209,1597846.75,1470019.01,1597846.75,0.0],["2008-11-03",1525943.7047,1645782.2156,1521949.0877,1565889.875,0.0],["2008-11-04",1621814.7647,1697712.5,1597847.0588,1697712.5,0.0],["2008-11-05",1647779.6509,1791585.875,1587860.3909,1791585.875,0.0],["2008-11-06",1731666.8247,1797578.0188,1667752.9396,1703704.5,0.0],["2008-11-07",1675741.6651,1729668.9892,1575876.25,1575876.25,0.0],["2008-11-10",1575876.5946,1725674.75,1559898.1247,1725674.75,0.0],["2008-11-11",1701706.5776,1701706.5776,1547913.847,1621814.25,0.0],["2008-11-12",1689722.7755,1791585.496,1669749.6931,1701706.625,0.0],["2008-11-13",1727672.4929,1761626.75,1727672.4929,1761626.75,0.0],["2008-11-14",1801571.6178,1829533.9268,1707698.1522,1745647.0,0.0],["2008-11-17",1705701.2651,1705701.2651,1653771.25,1653771.25,0.0],["2008-11-18",1683730.9559,1843515.6256,1597846.696,1813556.0,0.0],["2008-11-19",1781598.5294,1837523.1469,1645781.6011,1767617.375,0.0],["2008-11-20",1709695.5174,1709695.5174,1597846.2779,1609830.125,0.0],["2008-11-21",1597846.4516,1689722.6226,1523946.0532,1547913.75,0.0],["2008-11-24",1581867.9871,1587859.9113,1402110.2613,1547913.75,0.0],["2008-11-25",1575876.6543,1575876.6543,1414094.6404,1557900.875,0.0],["2008-11-26",1503973.0588,1687725.4113,1501975.7506,1617819.625,0.0],["2008-11-28",1617819.9685,1665755.375,1617819.9685,1665755.375,0.0],["2008-12-01",1665754.9063,1671746.8304,1625808.7455,1651773.75,0.0],["2008-12-02",1643784.8017,1643784.8017,1456037.8134,1577873.625,0.0],["2008-12-03",1557900.6409,1565889.875,1497981.3855,1565889.875,0.0],["2008-12-04",1595849.3408,1601841.2658,1519951.625,1519951.625,0.0],["2008-12-05",1517954.2067,1573878.8353,1483999.9678,1497981.125,0.0],["2008-12-08",1517954.129,1547913.75,1454040.271,1547913.75,0.0],["2008-12-09",1493986.3322,1545916.3384,1493986.3322,1529937.875,0.0],["2008-12-10",1491989.2005,1497981.125,1491989.2005,1497981.125,0.0],["2008-12-11",1473623.817,1508130.1599,1473623.817,1506100.375,0.0],["2008-12-12",1532487.2318,1532487.2318,1504070.25,1504070.25,0.0],["2008-12-15",1502040.5901,1629917.0187,1502040.5901,1599470.25,0.0],["2008-12-16",1625857.0135,1711107.9431,1526397.5957,1707048.375,0.0],["2008-12-17",1660364.0552,1725317.1723,1625857.7117,1664423.625,0.0],["2008-12-18",1702989.3819,1723287.2292,1644125.625,1644125.625,0.0],["2008-12-19",1571053.5192,1664423.625,1571053.5192,1664423.625,0.0],["2008-12-22",1644125.625,1664423.4722,1581202.2986,1644125.625,0.0],["2008-12-23",1664423.7052,1664423.7052,1544666.3899,1587291.875,0.0],["2008-12-24",1558874.8108,1648185.3468,1542636.5315,1577142.875,0.0],["2008-12-26",1631946.7697,1650214.8306,1542636.25,1542636.25,0.0],["2008-12-29",1619768.2785,1619768.2785,1418819.5823,1443177.0,0.0],["2008-12-30",1430997.9388,1595410.4679,1406640.5271,1471593.625,0.0],["2008-12-31",1473623.8635,1648185.3679,1473623.8635,1583232.25,0.0],["2009-01-02",1627887.8044,1721257.9279,1477683.6928,1631947.375,0.0],["2009-01-05",1660363.8489,1806508.3442,1627887.2944,1713138.25,0.0],["2009-01-06",1725316.9063,1806508.2901,1725316.9063,1782150.875,0.0],["2009-01-07",1652244.9947,1747644.89,1599470.5846,1739525.75,0.0],["2009-01-08",1648185.1481,1753733.9506,1648185.1481,1727346.75,0.0],["2009-01-09",1715168.201,1936414.75,1648185.3008,1936414.75,0.0],["2009-01-12",1928295.8079,1928295.8079,1725317.3018,1830866.125,0.0],["2009-01-13",1774031.5164,1932354.6952,1774031.5164,1824776.125,0.0],["2009-01-14",1816657.1488,1918146.375,1725316.8452,1918146.375,0.0],["2009-01-15",1877550.4351,1877550.4351,1670512.4412,1836954.75,0.0],["2009-01-16",1790270.2905,1804478.7849,1613679.0034,1802449.0,0.0],["2009-01-20",1869431.9798,1918146.8197,1719227.8903,1812598.0,0.0],["2009-01-21",1832895.425,1918146.375,1700959.431,1918146.375,0.0],["2009-01-22",1885670.4519,1910027.8743,1759823.7694,1765913.125,0.0],["2009-01-23",1705018.4724,1879579.8874,1633976.036,1654273.875,0.0],["2009-01-26",1743585.083,1857253.0278,1735465.944,1841014.75,0.0],["2009-01-27",1881610.9676,1889730.1088,1725317.5,1725317.5,0.0],["2009-01-28",1619768.5692,1745615.25,1619768.5692,1745615.25,0.0],["2009-01-29",1745615.1524,1877551.1814,1745615.1524,1830866.125,0.0],["2009-01-30",1857252.932,1857252.932,1500010.838,1597440.5,0.0],["2009-02-02",1619767.9943,1619767.9943,1449266.1002,1524368.125,0.0],["2009-02-03",1489861.9186,1838984.875,1447236.4414,1838984.875,0.0],["2009-02-04",1737496.1093,1841015.1532,1623828.1395,1745615.25,0.0],["2009-02-05",1680661.3544,1776061.2139,1631946.5326,1652244.375,0.0],["2009-02-06",1633976.2384,1735465.4458,1633976.2384,1642095.375,0.0],["2009-02-09",1709078.6795,1723287.1721,1656304.2785,1676602.125,0.0],["2009-02-10",1690810.6874,1709078.75,1564964.0336,1709078.75,0.0],["2009-02-11",1731406.625,1731406.625,1642096.084,1731406.625,0.0],["2009-02-12",1694870.1881,1749674.3738,1623827.7251,1713138.25,0.0],["2009-02-13",1644125.869,1731406.625,1623828.0188,1731406.625,0.0],["2009-02-17",1684721.0312,1747644.3469,1623827.5,1623827.5,0.0],["2009-02-18",1627887.0688,1725316.7188,1516248.9281,1623827.5,0.0],["2009-02-19",1648185.0044,1696899.8321,1625857.375,1625857.375,0.0],["2009-02-20",1698929.8415,1735465.9671,1627887.375,1627887.375,0.0],["2009-02-23",1694870.272,1709078.7653,1627887.375,1627887.375,0.0],["2009-02-24",1631946.5239,1640065.6608,1613678.4658,1615708.25,0.0],["2009-02-25",1631946.252,1631946.252,1534516.625,1534516.625,0.0],["2009-02-26",1613678.8471,1613678.8471,1520308.7503,1593381.0,0.0],["2009-02-27",1524368.2723,1607589.443,1504070.4258,1566993.75,0.0],["2009-03-02",1595411.0881,1595411.0881,1532487.75,1532487.75,0.0],["2009-03-03",1516248.9783,1526397.9005,1455355.4451,1510159.625,0.0],["2009-03-04",1520308.9137,1579172.6767,1477683.4301,1481743.0,0.0],["2009-03-05",1481743.3919,1497981.6756,1420849.8278,1473624.25,0.0],["2009-03-06",1441146.8081,1534516.883,1420848.9658,1422878.75,0.0],["2009-03-09",1435057.995,1461445.2,1420849.5,1420849.5,0.0],["2009-03-10",1471593.9794,1471593.9794,1430998.2834,1465504.625,0.0],["2009-03-11",1445206.8804,1459415.375,1433028.1707,1459415.375,0.0],["2009-03-12",1461445.25,1512189.8767,1433028.259,1461445.25,0.0],["2009-03-13",1488279.6786,1537820.195,1434610.7859,1515114.125,0.0],["2009-03-16",1546076.627,1597681.3209,1504792.872,1529563.125,0.0],["2009-03-17",1560525.6893,1610066.1874,1465573.068,1608002.0,0.0],["2009-03-18",1529563.1101,1686441.3778,1498600.2941,1661671.125,0.0],["2009-03-19",1686442.0598,1735982.5854,1568783.3114,1570847.5,0.0],["2009-03-20",1568782.3123,1568782.3123,1566718.125,1566718.125,0.0],["2009-03-23",1519242.1804,1579103.625,1519242.1804,1579103.625,0.0],["2009-03-24",1529562.878,1645157.3736,1527498.6906,1608002.0,0.0],["2009-03-25",1630708.4926,1702955.0713,1630708.4926,1663735.5,0.0],["2009-03-26",1676120.3769,1688505.5028,1645157.562,1651350.125,0.0],["2009-03-27",1651350.0,1651350.0,1589424.375,1589424.375,0.0],["2009-03-30",1589425.1116,1698827.0998,1564654.8501,1618323.75,0.0],["2009-03-31",1674056.3947,1707083.4012,1570846.9992,1574975.375,0.0],["2009-04-01",1587360.9327,1636901.4559,1574975.8018,1597681.875,0.0],["2009-04-02",1649286.2973,1709147.7524,1649286.2973,1700891.0,0.0],["2009-04-03",1733918.1258,1752495.82,1558462.125,1558462.125,0.0],["2009-04-06",1595616.8755,1608002.0,1593552.6881,1608002.0,0.0],["2009-04-07",1597681.3147,1614194.8167,1568782.6863,1579103.625,0.0],["2009-04-08",1579103.625,1579103.625,1579103.625,1579103.625,0.0],["2009-04-09",1610066.4354,1628644.125,1570846.8683,1628644.125,0.0],["2009-04-13",1572911.732,1690570.4836,1558462.4116,1605938.75,0.0],["2009-04-14",1608002.3816,1610066.5695,1556397.6838,1574975.375,0.0],["2009-04-15",1574975.4888,1616259.25,1558461.9844,1616259.25,0.0],["2009-04-16",1653414.4442,1653414.4442,1599745.5609,1610066.5,0.0],["2009-04-17",1618323.8371,1620388.0256,1568783.3114,1570847.5,0.0],["2009-04-20",1591488.5625,1620387.1875,1560525.75,1593552.75,0.0],["2009-04-21",1595617.2452,1620387.5,1589424.6815,1620387.5,0.0],["2009-04-22",1560526.051,1620387.5,1558461.8631,1620387.5,0.0],["2009-04-23",1620387.6195,1651350.4403,1552269.4138,1641029.5,0.0],["2009-04-24",1651349.7468,1715339.5495,1630707.875,1630707.875,0.0],["2009-04-27",1711211.567,1713275.7547,1649285.9373,1651350.125,0.0],["2009-04-28",1651350.5089,1674056.5784,1622451.875,1622451.875,0.0],["2009-04-29",1702954.8728,1733917.6886,1671992.0569,1723596.75,0.0],["2009-04-30",1721532.5623,1725660.9377,1721532.5623,1723596.75,0.0],["2009-05-01",1671991.3345,1851575.589,1671991.3345,1740109.5,0.0],["2009-05-04",1843320.2163,1843320.2163,1764881.0581,1775202.0,0.0],["2009-05-05",1793779.6953,1793779.6953,1775202.0,1775202.0,0.0],["2009-05-06",1783457.8136,1793778.75,1783457.8136,1793778.75,0.0],["2009-05-07",1837126.9369,1855704.625,1837126.9369,1855704.625,0.0],["2009-05-08",1855704.7991,1960978.375,1855704.7991,1960978.375,0.0],["2009-05-11",1954785.0566,1954785.0566,1925886.4391,1932079.0,0.0],["2009-05-12",1932079.0,1932079.0,1932079.0,1932079.0,0.0],["2009-05-13",1874282.25,1892859.9375,1874282.25,1878410.625,0.0],["2009-05-14",1882539.2478,1925887.191,1878410.8723,1899052.75,0.0],["2009-05-15",1899052.9457,1919694.8256,1857769.186,1863961.75,0.0],["2009-05-18",1909373.7915,2049738.5675,1909373.7915,2022904.125,0.0],["2009-05-19",2022903.75,2053866.5625,2022903.75,2047674.0,0.0],["2009-05-20",2051802.6872,2167397.2048,2037353.3725,2053866.875,0.0],["2009-05-21",2055931.8376,2055931.8376,1987813.6141,2008455.5,0.0],["2009-05-22",1985748.6771,2165333.017,1973363.5503,2053866.875,0.0],["2009-05-26",2057995.3106,2165333.0801,2039417.6198,2068316.25,0.0],["2009-05-27",2057995.3741,2064187.9379,2031160.9309,2062123.75,0.0],["2009-05-28",2165332.6875,2167396.875,2055930.75,2084829.375,0.0],["2009-05-29",2057995.5103,2086894.1434,2020840.125,2020840.125,0.0],["2009-06-01",2064187.6791,2270606.447,2064187.6791,2161204.5,0.0],["2009-06-02",2142626.75,2258221.2567,2041481.5566,2142626.75,0.0],["2009-06-03",2140562.9852,2262350.0789,2136434.6092,2198360.25,0.0],["2009-06-04",2221065.9902,2425420.5748,2206616.6761,2311890.25,0.0],["2009-06-05",2349045.375,2468768.25,2270606.25,2270606.25,0.0],["2009-06-08",2270606.25,2289183.9375,2169461.0625,2287119.75,0.0],["2009-06-09",2254092.9991,2287120.0027,2148819.425,2262349.75,0.0],["2009-06-10",2291248.5229,2303633.6501,2159140.5,2159140.5,0.0],["2009-06-11",2186339.2667,2259565.9407,2146587.6437,2257473.75,0.0],["2009-06-12",2196799.0355,2253288.1535,1813928.3465,2033608.25,0.0],["2009-06-15",2018963.5223,2067083.8964,1885063.3509,2050346.375,0.0],["2009-06-16",2054530.8486,2054530.8486,1985488.5695,2027332.375,0.0],["2009-06-17",1960382.6246,2077545.3002,1960382.6246,2044070.25,0.0],["2009-06-18",2044069.8045,2062899.5161,1945736.8661,2050346.375,0.0],["2009-06-19",2046161.9946,2064991.7063,2004318.1911,2050346.375,0.0],["2009-06-22",2002226.1194,2094282.4927,2002226.1194,2006410.5,0.0],["2009-06-23",2006410.5113,2157048.2139,1998041.75,1998041.75,0.0],["2009-06-24",2016870.6539,2108926.9908,1987580.0013,2052437.875,0.0],["2009-06-25",2033608.9189,2088005.8653,1981304.1628,2000133.875,0.0],["2009-06-26",2008502.505,2200983.995,1847403.8666,2104743.25,1.0],["2009-06-29",2186338.7772,2186338.7772,1922722.8098,2021055.75,0.0],["2009-06-30",2023147.9027,2188430.9268,1987580.6696,2050346.375,0.0],["2009-07-01",2069176.3237,2196799.9392,2037793.4674,2150771.75,0.0],["2009-07-02",2146587.6244,2146587.6244,2010595.231,2023148.375,0.0],["2009-07-06",2054530.9908,2182154.6063,2031516.8962,2150771.75,0.0],["2009-07-07",2154955.8618,2297224.7925,2104743.2981,2263749.75,0.0],["2009-07-08",2274210.5731,2278394.9532,2111019.75,2111019.75,0.0],["2009-07-09",2127757.6542,2129849.8446,2010594.9908,2106835.75,0.0],["2009-07-10",2113110.9381,2196798.5,2113110.9381,2196798.5,0.0],["2009-07-13",2196800.342,2293041.1189,2157048.7167,2217722.25,0.0],["2009-07-14",2207260.4898,2293040.2814,2150771.3588,2215629.25,0.0],["2009-07-15",2259565.5,2284671.7833,2154955.9861,2259565.5,0.0],["2009-07-16",2219813.8847,2270026.4514,2194707.6014,2259565.5,0.0],["2009-07-17",2259565.8239,2259565.8239,2200984.4877,2209353.25,0.0],["2009-07-20",2221905.7193,2247011.9986,2154955.6411,2194707.25,0.0],["2009-07-21",2192615.4549,2226090.5,2192615.4549,2226090.5,0.0],["2009-07-22",2226090.5,2226090.5,2180062.313,2226090.5,0.0],["2009-07-23",2200984.5973,2301409.75,2198892.4066,2301409.75,0.0],["2009-07-24",2299317.0226,2395557.7715,2244920.0776,2378820.25,0.0],["2009-07-27",2420664.1459,2529458.0401,2336976.535,2452047.0,0.0],["2009-07-28",2439494.2688,2542011.6094,2403927.0281,2510628.75,0.0],["2009-07-29",2508536.049,2583854.8962,2443678.1528,2518997.0,0.0],["2009-07-30",2575486.7043,2730308.8132,2575486.7043,2688465.0,0.0],["2009-07-31",2690557.3623,2696833.9347,2495983.6184,2500168.0,0.0],["2009-08-03",2498075.4529,2514812.9769,2431125.357,2443678.5,0.0],["2009-08-04",2445770.1813,2447862.3714,2303501.2572,2399742.0,0.0],["2009-08-05",2445770.1415,2445770.1415,2313962.1698,2328607.5,0.0],["2009-08-06",2226090.593,2303501.6381,2159140.5,2159140.5,0.0],["2009-08-07",2140310.4741,2362082.6249,2064991.6304,2261657.5,0.0],["2009-08-10",2249104.6191,2487614.3182,2223998.335,2437401.75,0.0],["2009-08-11",2441586.3095,2535734.8818,2320239.2607,2443678.5,0.0],["2009-08-12",2380912.2865,2554564.0614,2380912.2865,2504351.5,0.0],["2009-08-13",2500167.9149,2531550.7758,2399742.7602,2514813.25,0.0],["2009-08-14",2498075.4912,2510628.6344,2374636.25,2374636.25,0.0],["2009-08-17",2370451.7039,2479245.6038,2357898.5616,2403926.75,0.0],["2009-08-18",2395558.0602,2502259.7729,2353714.2513,2441586.25,0.0],["2009-08-19",2470876.7388,2498075.2127,2431125.1232,2479245.5,0.0],["2009-08-20",2429032.7434,2533642.25,2426940.5533,2533642.25,0.0],["2009-08-21",2562932.8273,2663357.9503,2516904.6459,2652897.0,0.0],["2009-08-24",2646621.362,2652897.9344,2583855.638,2615238.5,0.0],["2009-08-25",2617330.0597,2625698.8209,2546195.5897,2619422.25,0.0],["2009-08-26",2594316.6451,2594316.6451,2495983.6754,2581763.5,0.0],["2009-08-27",2521089.7508,2657082.144,2508536.6068,2644529.0,0.0],["2009-08-28",2638252.2028,2638252.2028,2531550.4881,2539919.25,0.0],["2009-08-31",2531550.7203,2531550.7203,2464600.6186,2468785.0,0.0],["2009-09-01",2460415.641,2552472.0085,2406018.6966,2447862.5,0.0],["2009-09-02",2447863.0932,2542011.6737,2426941.1864,2468785.0,0.0],["2009-09-03",2460415.3997,2460415.3997,2410202.8405,2439493.5,0.0],["2009-09-04",2429033.1665,2491798.8814,2418572.214,2443678.5,0.0],["2009-09-08",2506443.9427,2506443.9427,2378820.3362,2408111.0,0.0],["2009-09-09",2412295.5838,2441586.25,2336976.7277,2441586.25,0.0],["2009-09-10",2431125.3802,2489706.7146,2336976.8069,2470877.0,0.0],["2009-09-11",2500519.0863,2585210.6727,2371364.4172,2415827.5,0.0],["2009-09-14",2392536.7007,2591561.8776,2392536.7007,2489932.0,0.0],["2009-09-15",2475111.3562,2595796.8543,2451821.1724,2536512.75,0.0],["2009-09-16",2551333.243,2612734.624,2500518.3071,2578858.0,0.0],["2009-09-17",2621203.979,2621203.979,2544981.5692,2568271.75,0.0],["2009-09-18",2559803.6612,2559803.6612,2458173.7392,2498402.25,0.0],["2009-09-21",2390419.2464,2513222.0066,2390419.2464,2485697.25,0.0],["2009-09-22",2508988.6296,2534396.1094,2405241.4205,2462408.25,0.0],["2009-09-23",2462407.4029,2485697.5846,2352308.3616,2413709.75,0.0],["2009-09-24",2441234.867,2487815.2374,2396771.7861,2475111.5,0.0],["2009-09-25",2462407.5531,2475111.2894,2428530.9229,2472994.0,0.0],["2009-09-28",2494166.5397,2498401.1179,2381950.2183,2424296.0,0.0],["2009-09-29",2417944.949,2462408.0347,2373481.8632,2407358.5,0.0],["2009-09-30",2432765.5017,2542864.5497,2424296.3442,2472994.0,0.0],["2009-10-01",2477228.4069,2506870.4563,2436999.9114,2468759.25,0.0],["2009-10-02",2464524.6963,2508987.7707,2453938.25,2453938.25,0.0],["2009-10-05",2477228.645,2528043.5916,2470876.7767,2496284.25,0.0],["2009-10-06",2513222.5917,2532278.1969,2415827.2765,2441234.75,0.0],["2009-10-07",2394654.4858,2443352.1455,2365012.432,2422179.25,0.0],["2009-10-08",2434882.5881,2434882.5881,2381950.3579,2403123.25,0.0],["2009-10-09",2422178.7274,2519574.0259,2318431.5617,2369246.5,0.0],["2009-10-12",2415826.8437,2500518.407,2390419.3747,2424296.0,0.0],["2009-10-13",2360777.0777,2405240.1438,2356542.5,2356542.5,0.0],["2009-10-14",2371364.1331,2462407.5775,2371364.1331,2417944.5,0.0],["2009-10-15",2223154.0468,2434883.0036,2223154.0468,2354426.0,0.0],["2009-10-16",2356542.8221,2356542.8221,2273968.5453,2312079.75,0.0],["2009-10-19",2324783.8551,2362895.0659,2244326.8547,2345956.75,0.0],["2009-10-20",2350190.9547,2388302.1593,2312079.75,2312079.75,0.0],["2009-10-21",2269733.5654,2392536.3142,2269733.5654,2348073.25,0.0],["2009-10-22",2339604.5037,2449703.5391,2339604.5037,2447586.25,0.0],["2009-10-23",2447586.2811,2447586.2811,2297258.75,2297258.75,0.0],["2009-10-26",2280321.0075,2367129.8852,2267617.2693,2333253.25,0.0],["2009-10-27",2339605.3379,2350191.7874,2286673.0904,2295142.25,0.0],["2009-10-28",2341721.5572,2341721.5572,2257030.0,2257030.0,0.0],["2009-10-29",2273968.9458,2434882.9494,2216802.1287,2343839.5,0.0],["2009-10-30",2316315.3397,2362895.7213,2242210.1872,2324784.5,0.0],["2009-11-02",2335369.3272,2348073.0588,2282437.1122,2331134.75,0.0],["2009-11-03",2278203.3426,2312079.9722,2235857.5556,2286672.5,0.0],["2009-11-04",2333253.2781,2358660.7548,2235857.9507,2318432.25,0.0],["2009-11-05",2320549.3669,2373481.6061,2282438.1547,2354426.0,0.0],["2009-11-06",2322666.6057,2322666.6057,2242209.6039,2303611.0,0.0],["2009-11-09",2301493.6836,2362895.079,2261265.1831,2358660.5,0.0],["2009-11-10",2358660.4468,2381950.6307,2286672.6055,2307845.5,0.0],["2009-11-11",2367129.7231,2381950.75,2329018.5111,2381950.75,0.0],["2009-11-12",2358660.1359,2358660.1359,2254912.9666,2297258.75,0.0],["2009-11-13",2284555.5869,2339605.1191,2284555.5869,2333253.25,0.0],["2009-11-16",2345957.4477,2453939.2436,2320549.9663,2388303.25,0.0],["2009-11-17",2453938.191,2453938.191,2324783.5493,2403123.25,0.0],["2009-11-18",2381950.9831,2451821.5453,2348074.3469,2409475.75,0.0],["2009-11-19",2415827.5073,2430648.5349,2335370.5,2335370.5,0.0],["2009-11-20",2337487.1635,2439117.0402,2331135.2962,2369246.5,0.0],["2009-11-23",2390419.7377,2428530.947,2341722.0814,2417944.5,0.0],["2009-11-24",2396771.506,2521691.5756,2371364.0342,2477228.5,0.0],["2009-11-25",2489932.9704,2616970.3669,2437000.7219,2504754.0,0.0],["2009-11-27",2481462.821,2481462.821,2436999.75,2436999.75,0.0],["2009-11-30",2434882.5881,2574623.6758,2337487.2846,2403123.25,0.0],["2009-12-01",2428530.7205,2551333.4945,2403123.25,2403123.25,0.0],["2009-12-02",2413710.1888,2540747.5671,2413710.1888,2523809.25,0.0],["2009-12-03",2534394.8112,2534394.8112,2492049.0332,2517456.5,0.0],["2009-12-04",2540747.4465,2591562.3954,2536512.8674,2570389.5,0.0],["2009-12-07",2580976.2102,2604266.3975,2462407.984,2583093.5,0.0],["2009-12-08",2500518.4057,2602148.2816,2500518.4057,2559802.5,0.0],["2009-12-09",2572506.6452,2642377.1961,2557685.6193,2591562.25,0.0],["2009-12-10",2602149.0678,2640260.2828,2547099.535,2585210.75,0.0],["2009-12-11",2613054.2944,2698728.2056,2570217.3387,2655891.25,0.0],["2009-12-14",2638756.8831,2649466.1237,2574501.4395,2619480.25,0.0],["2009-12-15",2621622.105,2630189.4975,2570217.75,2570217.75,0.0],["2009-12-16",2600203.2067,2634472.7712,2546657.0121,2606628.75,0.0],["2009-12-17",2574501.4463,2595919.9275,2523097.0913,2570217.75,0.0],["2009-12-18",2587352.7122,2694445.1258,2572359.7743,2664459.25,0.0],["2009-12-21",2662317.3735,2837948.93,2625905.9533,2752275.0,0.0],["2009-12-22",2745849.0567,2934331.6753,2698728.4021,2700870.25,0.0],["2009-12-23",2705154.0259,2799395.338,2705154.0259,2786544.25,0.0],["2009-12-24",2805820.3979,2805820.3979,2724430.1879,2758699.75,0.0],["2009-12-28",2747990.8708,2747990.8708,2698728.3688,2718005.0,0.0],["2009-12-29",2703011.4485,2703011.4485,2608770.1618,2660174.5,0.0],["2009-12-30",2660174.6768,2688018.6951,2561649.6887,2683735.0,0.0],["2009-12-31",2679452.1879,2705154.3672,2645182.6156,2664459.25,0.0],["2010-01-04",2700869.624,2848657.0974,2700869.624,2846515.25,0.0],["2010-01-05",2852941.205,2887210.7691,2735139.5787,2810104.25,0.0],["2010-01-06",2805820.5181,2846515.6248,2700869.9796,2728714.0,0.0],["2010-01-07",2760841.8801,2814388.0764,2694444.5967,2790827.75,0.0],["2010-01-08",2792969.25,2816529.5734,2688018.7184,2792969.25,0.0],["2010-01-11",2812246.2285,2812246.2285,2741565.2494,2790827.75,0.0],["2010-01-12",2775834.502,2775834.502,2634472.5598,2688018.75,0.0],["2010-01-13",2692302.7065,2777976.6192,2660174.9893,2698728.25,0.0],["2010-01-14",2780118.523,2780118.523,2662316.8906,2703012.0,0.0],["2010-01-15",2720146.9996,2769409.5043,2608770.902,2610912.75,0.0],["2010-01-19",2610912.5625,2737281.5873,2610912.5625,2724430.5,0.0],["2010-01-20",2703011.923,2705153.7708,2595919.533,2628047.25,0.0],["2010-01-21",2615196.251,2615196.251,2540231.5755,2565933.75,0.0],["2010-01-22",2559508.1741,2580926.6526,2518813.0651,2533806.0,0.0],["2010-01-25",2568075.262,2587351.8904,2523096.4626,2578784.5,0.0],["2010-01-26",2482402.1856,2570217.9661,2482402.1856,2527381.0,0.0],["2010-01-27",2497395.1764,2585210.9588,2488827.783,2531664.75,0.0],["2010-01-28",2531664.4621,2559508.4875,2437423.1454,2488827.5,0.0],["2010-01-29",2503819.3619,2550940.0,2499535.6675,2550940.0,0.0],["2010-02-01",2546656.9054,2747990.5884,2433138.9777,2598061.25,0.0],["2010-02-02",2606628.7602,2628047.2381,2568075.5,2568075.5,0.0],["2010-02-03",2561650.5729,2677310.3814,2527381.0,2527381.0,0.0],["2010-02-04",2527380.7944,2660175.3785,2520955.25,2520955.25,0.0],["2010-02-05",2563791.0831,2576642.1662,2548798.1528,2550940.0,0.0],["2010-02-08",2550940.6008,2664458.5284,2452415.607,2598061.25,0.0],["2010-02-09",2628047.8134,2628047.8134,2559508.6692,2583069.0,0.0],["2010-02-10",2563792.3657,2621622.2687,2557366.8209,2583069.0,0.0],["2010-02-11",2625905.642,2640898.5779,2557366.5061,2617338.25,0.0],["2010-02-12",2593777.9183,2675168.142,2570217.5904,2666600.75,0.0],["2010-02-16",2670884.8767,2670884.8767,2572359.8532,2640899.0,0.0],["2010-02-17",2651607.642,2675167.9684,2550940.7929,2593777.75,0.0],["2010-02-18",2662317.4017,2664459.25,2606629.3467,2664459.25,0.0],["2010-02-19",2662316.7923,2662316.7923,2585210.2722,2606628.75,0.0],["2010-02-22",2623763.9303,2658033.5,2623763.9303,2658033.5,0.0],["2010-02-23",2647324.0568,2647324.0568,2591636.0103,2602345.25,0.0],["2010-02-24",2591636.25,2621622.124,2583068.8574,2591636.25,0.0],["2010-02-25",2585210.9467,2632331.6102,2548799.5249,2580927.25,0.0],["2010-02-26",2572359.4902,2580926.8823,2413862.7356,2561650.25,0.0],["2010-03-01",2580926.5984,2628047.25,2540231.4902,2628047.25,0.0],["2010-03-02",2621621.2628,2636614.1949,2565933.2295,2632330.5,0.0],["2010-03-03",2643039.5955,2679451.0,2565933.0919,2679451.0,0.0],["2010-03-04",2688019.2941,2698728.5343,2615196.4607,2681593.75,0.0],["2010-03-05",2681593.2072,2705153.5309,2634472.5598,2688018.75,0.0],["2010-03-08",2677309.8897,2750132.7187,2658033.2585,2718005.0,0.0],["2010-03-09",2773693.7879,2827240.0,2726573.1212,2827240.0,0.0],["2010-03-10",2784402.5285,2908629.7183,2724430.7817,2816530.25,0.0],["2010-03-11",2801537.4729,2910771.7322,2747991.2674,2889353.25,0.0],["2010-03-12",2912912.9766,2912912.9766,2816529.8267,2842232.0,0.0],["2010-03-15",2816529.8913,2908629.3478,2816529.8913,2857225.0,0.0],["2010-03-16",2863650.3047,2887210.6288,2818671.5041,2867934.0,0.0],["2010-03-17",2861508.751,2867934.2946,2765125.5969,2812246.25,0.0],["2010-03-18",2807915.9454,2825235.3961,2745132.9366,2766782.25,0.0],["2010-03-19",2794926.5241,2810081.0444,2764617.4836,2803586.25,0.0],["2010-03-22",2790597.5851,2827401.4322,2790597.5851,2825236.5,0.0],["2010-03-23",2773277.0544,2825235.4067,2766782.2604,2814410.75,0.0],["2010-03-24",2803586.7045,2820906.1591,2786267.25,2786267.25,0.0],["2010-03-25",2801422.0438,2825236.2961,2775442.8594,2818741.5,0.0],["2010-03-26",2762452.9776,2818741.2044,2727814.0688,2801421.75,0.0],["2010-03-29",2801422.0438,2823071.3641,2751628.6071,2818741.5,0.0],["2010-03-30",2771112.278,2805751.1815,2764617.4836,2803586.25,0.0],["2010-03-31",2786267.4084,2807916.7278,2771112.8848,2799257.0,0.0],["2010-04-01",2818741.3454,2818741.3454,2662866.248,2710494.75,0.0],["2010-04-05",2740803.274,2768947.3835,2714824.0961,2749463.0,0.0],["2010-04-06",2719154.0238,2745133.2024,2719154.0238,2727813.75,0.0],["2010-04-07",2714824.791,2805751.9372,2714824.791,2755958.5,0.0],["2010-04-08",2755957.8601,2755957.8601,2727813.75,2727813.75,0.0],["2010-04-09",2747298.25,2747298.25,2723484.002,2747298.25,0.0],["2010-04-12",2775442.4525,2777607.3842,2732143.8183,2734308.75,0.0],["2010-04-13",2721319.1817,2764617.8163,2710494.5231,2719154.25,0.0],["2010-04-14",2749463.8736,2825236.5,2749463.8736,2825236.5,0.0],["2010-04-15",2755958.2045,2799256.8409,2727814.0909,2786267.25,0.0],["2010-04-16",2788432.1356,2788432.1356,2710494.5915,2745133.5,0.0],["2010-04-19",2766782.7257,2807916.4281,2727813.9549,2734308.75,0.0],["2010-04-20",2758123.6023,2881524.7368,2749463.8736,2825236.5,0.0],["2010-04-21",2801421.7275,2820906.1136,2792762.0004,2816576.25,0.0],["2010-04-22",2794927.2477,2820906.432,2792762.3157,2818741.5,0.0],["2010-04-23",2823071.5678,2825236.5,2794927.4494,2825236.5,0.0],["2010-04-26",2823071.2737,2825236.2057,2792762.2263,2807916.75,0.0],["2010-04-27",2784102.064,2823070.8332,2716989.1838,2738638.5,0.0],["2010-04-28",2747298.295,2807916.3819,2695339.9348,2740803.5,0.0],["2010-04-29",2749462.6753,2820905.4062,2708328.9817,2810080.75,0.0],["2010-04-30",2801421.5666,2816576.0882,2734308.6852,2779772.25,0.0],["2010-05-03",2794927.315,2825236.3642,2732144.2847,2820906.5,0.0],["2010-05-04",2788432.2047,2825236.0459,2723484.2496,2771112.75,0.0],["2010-05-05",2729978.7713,2749463.1559,2691010.0022,2714824.25,0.0],["2010-05-06",2703999.5781,2734308.6206,2494001.2121,2571938.75,0.0],["2010-05-07",2563279.6207,2788432.5603,2511321.25,2511321.25,0.0],["2010-05-10",2565443.4169,2671525.0435,2491835.7577,2665030.25,0.0],["2010-05-11",2634721.8662,2801421.6063,2576268.7106,2678020.5,0.0],["2010-05-12",2684514.7819,2710493.9572,2561113.6992,2630391.5,0.0],["2010-05-13",2623896.7062,2643381.0877,2580598.0807,2630391.5,0.0],["2010-05-14",2606577.427,2628226.7412,2565443.7301,2580598.25,0.0],["2010-05-17",2604413.28,2604413.28,2465857.6276,2541630.25,0.0],["2010-05-18",2571938.3376,2571938.3376,2524309.8498,2558948.75,0.0],["2010-05-19",2530805.2277,2545959.75,2522145.5006,2545959.75,0.0],["2010-05-20",2513486.526,2517816.3908,2409569.7704,2418229.5,0.0],["2010-05-21",2409568.7671,2420393.4247,2357610.411,2370600.0,0.0],["2010-05-24",2374929.8066,2374929.8066,2301322.1371,2305652.0,0.0],["2010-05-25",2303486.9704,2309981.7645,2247198.755,2271013.0,0.0],["2010-05-26",2381424.4845,2394414.0726,2309981.75,2309981.75,0.0],["2010-05-27",2333795.7864,2496165.6231,2284002.3698,2452867.0,0.0],["2010-05-28",2452867.3973,2452867.3973,2303487.1233,2370600.0,0.0],["2010-06-01",2355445.4689,2435547.9343,2294827.387,2299157.25,0.0],["2010-06-02",2322972.3838,2431219.0,2316477.5868,2431219.0,0.0],["2010-06-03",2420392.5882,2487505.4417,2366269.3192,2368434.25,0.0],["2010-06-04",2346785.673,2374929.7816,2275342.9357,2296992.25,0.0],["2010-06-07",2450702.0686,2450702.0686,2301321.8188,2303486.75,0.0],["2010-06-08",2275342.6997,2301321.8742,2221219.4195,2258023.25,0.0],["2010-06-09",2284002.8566,2301322.3096,2197405.5919,2208230.25,0.0],["2010-06-10",2247199.0235,2329466.4251,2199570.5278,2255858.75,0.0],["2010-06-11",2223384.2939,2377094.4058,2223384.2939,2366269.75,0.0],["2010-06-14",2383590.3391,2444208.4403,2383590.3391,2394415.0,0.0],["2010-06-15",2398744.3865,2422558.6358,2368435.3419,2403074.25,0.0],["2010-06-16",2403074.5395,2483177.0241,2403074.5395,2468022.5,0.0],["2010-06-17",2468022.0734,2549192.5772,2468022.0734,2487766.25,0.0],["2010-06-18",2503123.0221,2564549.3539,2362719.9779,2432921.5,0.0],["2010-06-21",2503122.3122,2702757.8341,2503122.3122,2511897.5,0.0],["2010-06-22",2527254.143,2608424.632,2463634.03,2485572.0,0.0],["2010-06-23",2476797.5242,2476797.5242,2360526.2498,2406596.0,0.0],["2010-06-24",2360526.4078,2391239.5766,2281549.6878,2318844.25,0.0],["2010-06-25",2334200.7888,2421952.6982,2270580.6545,2274968.25,1.0],["2010-06-28",2303487.0,2358331.9286,2303487.0,2303487.0,0.0],["2010-06-29",2290324.4526,2329812.8053,2281549.2632,2292518.25,0.0],["2010-06-30",2272774.215,2303487.38,2239867.2524,2285937.0,0.0],["2010-07-01",2305681.1038,2400014.3935,2226704.3962,2266192.75,0.0],["2010-07-02",2345169.3108,2345169.3108,2246448.4324,2272774.0,0.0],["2010-07-06",2257417.8339,2261805.4293,2215735.6776,2242061.25,0.0],["2010-07-07",2242061.5379,2268387.1137,2209154.5682,2228898.75,0.0],["2010-07-08",2233285.6419,2253029.8175,2209153.8717,2226704.25,0.0],["2010-07-09",2215735.6179,2325425.5,2215735.6179,2325425.5,0.0],["2010-07-12",2277161.7463,2288130.7335,2215735.4179,2231092.0,0.0],["2010-07-13",2239866.8829,2323231.1743,2231091.6943,2303487.0,0.0],["2010-07-14",2305681.1038,2305681.1038,2215735.409,2266192.75,0.0],["2010-07-15",2226704.3367,2257417.5,2215735.3499,2257417.5,0.0],["2010-07-16",2259611.5717,2259611.5717,2233286.0,2233286.0,0.0],["2010-07-19",2253029.8974,2299099.6421,2250836.1,2292518.25,0.0],["2010-07-20",2215735.4702,2321037.75,2215735.4702,2321037.75,0.0],["2010-07-21",2321037.4583,2332006.4444,2261804.9334,2288130.5,0.0],["2010-07-22",2288130.6553,2323231.4132,2288130.6553,2292518.25,0.0],["2010-07-23",2294711.8114,2303487.0,2285936.6229,2303487.0,0.0],["2010-07-26",2305681.0819,2371495.0043,2288130.7026,2290324.5,0.0],["2010-07-27",2321037.6952,2362719.8466,2202572.6332,2231092.0,0.0],["2010-07-28",2312262.7151,2321037.9057,2211348.0236,2233286.0,0.0],["2010-07-29",2255223.6216,2332006.527,2211347.6757,2272774.0,0.0],["2010-07-30",2268386.6301,2310068.7829,2250836.25,2250836.25,0.0],["2010-08-02",2290324.1924,2294711.7866,2237673.0615,2246448.25,0.0],["2010-08-03",2228898.3098,2288130.8436,2204766.5368,2237673.5,0.0],["2010-08-04",2224510.5342,2248642.3053,2211347.75,2211347.75,0.0],["2010-08-05",2206960.4639,2244255.0245,2200379.0709,2220123.25,0.0],["2010-08-06",2248642.4877,2277161.8559,2195991.3466,2237673.5,0.0],["2010-08-09",2257417.4465,2259611.2438,2193797.3241,2213541.5,0.0],["2010-08-10",2349558.1204,2478992.2279,2303488.3533,2378077.5,0.0],["2010-08-11",2364913.6385,2364913.6385,2274967.9435,2312262.5,0.0],["2010-08-12",2305681.1038,2305681.1038,2263998.9526,2266192.75,0.0],["2010-08-13",2272774.4523,2274968.25,2263999.2613,2274968.25,0.0],["2010-08-16",2290324.5088,2310068.6856,2255223.75,2255223.75,0.0],["2010-08-17",2246448.2743,2323231.1743,2246448.2743,2303487.0,0.0],["2010-08-18",2312262.7714,2397820.8816,2303487.5806,2380270.5,0.0],["2010-08-19",2336394.4882,2347363.4764,2325425.5,2325425.5,0.0],["2010-08-20",2310069.3845,2417565.4907,2310069.3845,2349557.75,0.0],["2010-08-23",2364913.9611,2483379.0389,2329813.1973,2424146.5,0.0],["2010-08-24",2378076.6673,2402208.4416,2303487.5467,2347363.5,0.0],["2010-08-25",2538223.1816,2538223.1816,2406595.3589,2413176.75,0.0],["2010-08-26",2417565.3042,2417565.3042,2310069.2062,2369301.75,0.0],["2010-08-27",2371494.7261,2371494.7261,2310068.4057,2314456.0,0.0],["2010-08-30",2329812.5289,2382463.6595,2307874.5578,2351750.5,0.0],["2010-08-31",2380270.464,2393433.25,2336394.5108,2393433.25,0.0],["2010-09-01",2459247.046,2459247.046,2325425.3958,2410983.5,0.0],["2010-09-02",2386852.0743,2413177.6487,2353945.1064,2360526.5,0.0],["2010-09-03",2329813.3875,2426340.4958,2325425.7917,2369301.75,0.0],["2010-09-07",2332006.3629,2428533.4371,2303487.0,2303487.0,0.0],["2010-09-08",2323231.1886,2345169.1602,2307874.6085,2314456.0,0.0],["2010-09-09",2378076.4976,2378076.4976,2332006.75,2332006.75,0.0],["2010-09-10",2356138.1086,2375882.2827,2314455.9633,2362719.5,0.0],["2010-09-13",2358332.6177,2389045.7867,2347363.6288,2375883.0,0.0],["2010-09-14",2362719.8485,2448277.9489,2358332.2536,2404402.0,0.0],["2010-09-15",2417747.9892,2446663.0985,2386608.6407,2415523.75,0.0],["2010-09-16",2424420.0675,2424420.0675,2362141.3869,2388832.25,0.0],["2010-09-17",2413298.6164,2435541.0,2373262.326,2435541.0,0.0],["2010-09-20",2413298.109,2442213.2016,2362140.6376,2433316.25,0.0],["2010-09-21",2397729.3849,2437765.6826,2395505.1461,2424420.25,0.0],["2010-09-22",2395504.7732,2419971.3957,2391056.2963,2399953.25,0.0],["2010-09-23",2408850.4088,2413298.886,2391056.5,2391056.5,0.0],["2010-09-24",2413298.773,2437765.3965,2411074.5345,2417747.25,0.0],["2010-09-27",2404401.663,2462231.8603,2404401.663,2435541.0,0.0],["2010-09-28",2426643.6203,2457782.9519,2426643.6203,2448886.0,0.0],["2010-09-29",2457783.4181,2537856.0,2446662.2261,2537856.0,0.0],["2010-09-30",2488922.967,2537856.2157,2488922.967,2531183.5,0.0],["2010-10-01",2597911.2705,2597911.2705,2495596.2718,2500044.75,0.0],["2010-10-04",2526735.1709,2653516.7772,2491147.3516,2511165.5,0.0],["2010-10-05",2575668.7939,2586789.989,2526735.5353,2584565.75,0.0],["2010-10-06",2580116.1783,2580116.1783,2502267.8453,2520061.75,0.0],["2010-10-07",2504492.7951,2535632.1372,2502268.5564,2513389.75,0.0],["2010-10-08",2508941.2838,2515614.0,2451111.0769,2515614.0,0.0],["2010-10-11",2491147.7936,2522287.141,2480026.5981,2500044.75,0.0],["2010-10-12",2533407.8413,2533407.8413,2488923.068,2502268.5,0.0],["2010-10-13",2577892.291,2580116.5294,2528959.0465,2537856.0,0.0],["2010-10-14",2533407.5464,2557874.1689,2515613.6391,2542304.5,0.0],["2010-10-15",2577893.2608,2609032.6099,2553426.6293,2580117.5,0.0],["2010-10-18",2620152.9309,2669086.1775,2582340.8767,2606807.5,0.0],["2010-10-19",2602359.5,2626826.1278,2580117.1111,2602359.5,0.0],["2010-10-20",2609031.2736,2609031.2736,2520061.7502,2566770.75,0.0],["2010-10-21",2548977.7943,2591238.3337,2544529.3165,2557874.75,0.0],["2010-10-22",2522286.9274,2557874.75,2497820.2993,2557874.75,0.0],["2010-10-25",2553426.1234,2577892.75,2517838.3028,2577892.75,0.0],["2010-10-26",2546753.9116,2580117.5,2531184.2371,2580117.5,0.0],["2010-10-27",2557874.1572,2557874.1572,2506716.674,2540080.25,0.0],["2010-10-28",2531183.6597,2540080.6146,2493371.6015,2513389.75,0.0],["2010-10-29",2573443.6691,2702449.4883,2553425.5247,2700225.25,0.0],["2010-11-01",2724692.364,2849249.7292,2698001.5,2698001.5,0.0],["2010-11-02",2713571.9426,2769177.9251,2711347.7034,2753608.25,0.0],["2010-11-03",2822558.8878,2822558.8878,2751383.25,2751383.25,0.0],["2010-11-04",2749158.5468,2798091.7895,2729140.402,2758055.5,0.0],["2010-11-05",2755831.6933,2755831.6933,2695777.2496,2744710.5,0.0],["2010-11-08",2749159.4204,2751383.6594,2682432.25,2682432.25,0.0],["2010-11-09",2729140.6697,2744710.3393,2682431.6607,2713571.0,0.0],["2010-11-10",3089467.3785,3280751.8958,3056103.7999,3211800.5,0.0],["2010-11-11",3240715.8938,3240715.8938,3069449.5082,3120607.0,0.0],["2010-11-12",3136177.0306,3296322.2406,3069449.8597,3091692.25,0.0],["2010-11-15",3091691.8959,3149522.1041,3007170.8225,3120607.0,0.0],["2010-11-16",3120606.9459,3120606.9459,3029413.1577,3060552.5,0.0],["2010-11-17",3069449.4662,3073897.9437,3058328.2725,3062776.75,0.0],["2010-11-18",3051655.4774,3053879.7161,3002722.2263,3047207.0,0.0],["2010-11-19",3047206.3794,3085018.4294,3044982.1412,3071673.0,0.0],["2010-11-22",3040533.9921,3087243.0,3040533.9921,3087243.0,0.0],["2010-11-23",3062776.5678,3071673.5222,3027188.75,3027188.75,0.0],["2010-11-24",3078346.2043,3091691.6359,3027188.7168,3069449.25,0.0],["2010-11-26",3027188.7168,3069449.25,3027188.7168,3069449.25,0.0],["2010-11-29",3091691.5729,3218473.1698,3089467.3344,3202903.5,0.0],["2010-11-30",3182885.1105,3205127.4942,3098364.0523,3156194.25,0.0],["2010-12-01",3147297.8063,3158419.0,3102813.0317,3158419.0,0.0],["2010-12-02",3147298.1729,3147298.1729,3118383.0661,3131728.5,0.0],["2010-12-03",3131727.8937,3131727.8937,2969358.4788,3013843.25,0.0],["2010-12-06",2989376.5602,3051655.2385,2989376.5602,3049431.0,0.0],["2010-12-07",3078346.3985,3111709.9795,3011619.2367,3058328.25,0.0],["2010-12-08",3056104.3635,3129504.25,3036086.2127,3129504.25,0.0],["2010-12-09",3131728.2723,3138400.9888,3027189.0473,3136176.75,0.0],["2010-12-10",3158418.7041,3158418.7041,3116158.1721,3149521.75,0.0],["2010-12-13",3158418.9979,3211800.7275,3153970.5205,3207352.25,0.0],["2010-12-14",3220697.6845,3220697.6845,3131728.1352,3158419.0,0.0],["2010-12-15",3122451.7669,3133691.6941,3001060.5535,3086484.0,0.0],["2010-12-16",3034779.619,3126947.0,3030283.6492,3126947.0,0.0],["2010-12-17",3144931.3106,3201130.9408,3093227.6507,3192139.0,0.0],["2010-12-20",3194386.7609,3201130.716,3147179.0747,3158419.0,0.0],["2010-12-21",3178650.5,3183146.4696,3106714.9866,3178650.5,0.0],["2010-12-22",3147179.1607,3185394.9076,3133691.25,3133691.25,0.0],["2010-12-23",3113458.5619,3135938.4071,3106714.6084,3122450.5,0.0],["2010-12-27",3142683.1306,3142683.1306,3124699.25,3124699.25,0.0],["2010-12-28",3111211.706,3126947.6034,3086483.8673,3104467.75,0.0],["2010-12-29",3126947.4016,3225858.75,3030284.0383,3225858.75,0.0],["2010-12-30",3171906.6981,3219114.381,3075243.3472,3126947.0,0.0],["2010-12-31",3122451.2391,3158419.0,3097723.4036,3158419.0,0.0],["2011-01-03",3223610.2098,3223610.2098,3014547.623,3106715.0,0.0],["2011-01-04",3135939.3371,3160667.1741,3106715.5296,3111211.5,0.0],["2011-01-05",3120203.2799,3138187.1604,3111211.3396,3124699.25,0.0],["2011-01-06",3144930.6891,3149426.6586,3124698.8262,3135938.75,0.0],["2011-01-07",3135938.1088,3135938.1088,3115706.25,3115706.25,0.0],["2011-01-10",3129195.3538,3221362.7457,3081987.6653,3144931.25,0.0],["2011-01-11",3185394.8206,3185394.8206,3158419.0,3158419.0,0.0],["2011-01-12",3194386.7837,3237098.5,3194386.7837,3237098.5,0.0],["2011-01-13",3234850.211,3522592.2729,3192138.4987,3488872.5,0.0],["2011-01-14",3488871.7809,3540575.422,3371976.5924,3529335.5,0.0],["2011-01-18",3529337.0158,3529337.0158,3484377.3086,3493369.25,0.0],["2011-01-19",3493369.1769,3520345.0007,3443913.5,3443913.5,0.0],["2011-01-20",3428176.8939,3441664.803,3234850.197,3338257.5,0.0],["2011-01-21",3365233.5054,3416937.1598,3349497.6106,3403449.25,0.0],["2011-01-24",3405697.5148,3421433.4109,3403449.5297,3407945.5,0.0],["2011-01-25",3416937.8121,3416937.8121,3320274.4398,3349498.25,0.0],["2011-01-26",3371978.351,3387714.25,3371978.351,3387714.25,0.0],["2011-01-27",3374224.7632,3412440.5,3374224.7632,3412440.5,0.0],["2011-01-28",3410193.2904,3410193.2904,3340505.7545,3378721.5,0.0],["2011-01-31",3403450.047,3403450.047,3338258.4675,3371978.25,0.0],["2011-02-01",3380970.0456,3380970.0456,3333762.3522,3349498.25,0.0],["2011-02-02",3360738.0147,3374225.9265,3360738.0147,3362986.0,0.0],["2011-02-03",3360738.3369,3378722.221,3342754.4529,3374226.25,0.0],["2011-02-04",3356242.3515,3401202.0615,3342754.4385,3371978.25,0.0],["2011-02-07",3376474.221,3410194.0035,3315778.6125,3371978.25,0.0],["2011-02-08",3394458.24,3486625.6491,3383218.312,3470889.75,0.0],["2011-02-09",3443914.5164,3486626.25,3416938.6847,3486626.25,0.0],["2011-02-10",3464145.2071,3533832.7486,3455153.2662,3495617.0,0.0],["2011-02-11",3493368.5369,3569800.0235,3482128.6124,3536080.25,0.0],["2011-02-14",3504610.0153,3706928.7462,3504610.0153,3666465.0,0.0],["2011-02-15",3621503.4421,3704678.878,3540575.9909,3686695.0,0.0],["2011-02-16",3688943.2677,3688943.2677,3617007.75,3617007.75,0.0],["2011-02-17",3619255.246,3657470.9846,3619255.246,3655223.0,0.0],["2011-02-18",3668712.0599,3673208.0306,3601272.5,3601272.5,0.0],["2011-02-22",3612511.7366,3655223.4498,3527088.3104,3536080.25,0.0],["2011-02-23",3529336.6094,3594528.1773,3342753.8459,3432673.25,0.0],["2011-02-24",3434920.9093,3482128.592,3356241.4382,3421433.0,0.0],["2011-02-25",3434920.1402,3565303.2345,3405696.3432,3527087.5,0.0],["2011-02-28",3551815.8611,3657471.1431,3531583.9986,3641735.25,0.0],["2011-03-01",3664216.0893,3664216.0893,3596776.5293,3601272.5,0.0],["2011-03-02",3641735.2041,3641735.2041,3634991.25,3634991.25,0.0],["2011-03-03",3641736.1321,3650728.0732,3619256.2795,3623752.25,0.0],["2011-03-04",3621503.9396,3621503.9396,3452905.0597,3461897.0,0.0],["2011-03-07",3486624.5755,3639487.5485,3459648.7567,3497864.5,0.0],["2011-03-08",3439416.985,3470888.7744,3428177.0602,3437169.0,0.0],["2011-03-09",3461896.049,3461896.049,3392208.5311,3396704.5,0.0],["2011-03-10",3428177.1408,3452904.9759,3246090.3549,3261826.25,0.0],["2011-03-11",3228105.6735,3228105.6735,3180898.0,3180898.0,0.0],["2011-03-14",3178651.529,3187643.471,3160667.6448,3183147.5,0.0],["2011-03-15",3142682.8029,3147178.7726,3113459.0,3113459.0,0.0],["2011-03-16",3097724.066,3117955.9358,2996564.717,3030284.5,0.0],["2011-03-17",3057260.0579,3117955.662,3052764.0873,3104467.75,0.0],["2011-03-18",3127193.9397,3195374.0402,3102194.5696,3168102.0,0.0],["2011-03-21",3181738.838,3236282.9324,3179466.1674,3227192.25,0.0],["2011-03-22",3199919.613,3293099.0904,3199919.613,3288553.75,0.0],["2011-03-23",3268099.9819,3381733.5,3213555.8931,3381733.5,0.0],["2011-03-24",3363552.6707,3384006.7072,3359007.3293,3361280.0,0.0],["2011-03-25",3347642.6685,3504456.8872,3347642.6685,3465821.5,0.0],["2011-03-28",3506729.5045,3506729.5045,3440822.0802,3443094.75,0.0],["2011-03-29",3454458.5,3488548.551,3447640.4898,3454458.5,0.0],["2011-03-30",3456730.9722,3545365.0997,3422640.9232,3534001.75,0.0],["2011-03-31",3554456.0019,3554456.0019,3452185.8484,3497639.25,0.0],["2011-04-01",3515820.1933,3515820.1933,3424913.401,3436276.75,0.0],["2011-04-04",3465821.4575,3509002.1839,3411277.3821,3436276.75,0.0],["2011-04-05",3424913.3822,3463548.7688,3418095.3729,3449912.75,0.0],["2011-04-06",3465821.1785,3495365.8836,3456730.5,3456730.5,0.0],["2011-04-07",3447640.4898,3518093.2618,3443095.1497,3454458.5,0.0],["2011-04-08",3456731.1701,3479457.8707,3431731.7993,3454458.5,0.0],["2011-04-11",3443096.4616,3465823.1709,3443096.4616,3463550.5,0.0],["2011-04-12",3463549.5578,3479458.25,3447640.8656,3479458.25,0.0],["2011-04-13",3465821.5,3486275.5285,3459003.4905,3465821.5,0.0],["2011-04-14",3465821.5705,3474912.25,3456730.8909,3474912.25,0.0],["2011-04-15",3472639.8198,3481730.5,3472639.8198,3481730.5,0.0],["2011-04-18",3465822.2281,3479458.25,3449913.5359,3479458.25,0.0],["2011-04-19",3477185.4725,3547638.25,3477185.4725,3547638.25,0.0],["2011-04-20",3552183.1095,3579455.1487,3534001.75,3534001.75,0.0],["2011-04-21",3472639.9452,3572637.4305,3472639.9452,3563546.75,0.0],["2011-04-25",3565819.4201,3565819.4201,3518093.3476,3563546.75,0.0],["2011-04-26",3443095.3413,3572637.5423,3443095.3413,3545365.5,0.0],["2011-04-27",3572636.5086,3572636.5086,3529455.7874,3565818.5,0.0],["2011-04-28",3572638.0,3586274.0229,3531729.9313,3572638.0,0.0],["2011-04-29",3624909.4667,3636272.8192,3595364.75,3595364.75,0.0],["2011-05-02",3629453.4286,3640816.7768,3599908.7232,3620362.75,0.0],["2011-05-03",3622635.3841,3679452.1248,3622635.3841,3647634.75,0.0],["2011-05-04",3647636.2267,3677180.9438,3636272.874,3661272.25,0.0],["2011-05-05",3636271.5256,3686270.2591,3636271.5256,3679452.25,0.0],["2011-05-06",3681724.804,3806721.6337,3681724.804,3768086.25,0.0],["2011-05-09",3795358.3565,3843084.4197,3795358.3565,3840811.75,0.0],["2011-05-10",3843085.6525,4158986.8386,3840812.9821,4054444.0,0.0],["2011-05-11",4065807.4199,4065807.4199,3929447.1934,3963537.25,0.0],["2011-05-12",3883991.8417,4040806.0237,3879446.5031,4020352.0,0.0],["2011-05-13",4006717.9535,4079443.407,3879448.4099,3933992.5,0.0],["2011-05-16",3933992.5113,3972627.9086,3893084.4436,3927174.5,0.0],["2011-05-17",3915810.4003,4090805.9899,3915810.4003,4040807.25,0.0],["2011-05-18",4077171.2866,4090807.3109,4020354.5183,4056717.25,0.0],["2011-05-19",4081715.33,4095351.35,3999899.2098,4083988.0,0.0],["2011-05-20",4081715.0,4097623.6888,4068078.9811,4081715.0,0.0],["2011-05-23",3972627.7983,4052171.2611,3972627.7983,4045353.25,0.0],["2011-05-24",4061261.2799,4068079.2899,4002171.8601,4040807.25,0.0],["2011-05-25",4038535.2389,4122624.0424,4031717.2278,4045353.25,0.0],["2011-05-26",4086260.5604,4131713.9593,4045352.5014,4102169.25,0.0],["2011-05-27",4102169.4796,4163531.5715,4077170.1088,4115805.5,0.0],["2011-05-31",4170348.9015,4265801.0289,4129440.8469,4181712.25,0.0],["2011-06-01",4204439.5,4222620.86,4106714.69,4204439.5,0.0],["2011-06-02",4222619.3269,4406705.5301,4168075.2667,4379433.5,0.0],["2011-06-03",4338528.685,4545341.7339,4302165.9511,4508979.0,0.0],["2011-06-06",4529432.4299,4731700.1099,4511251.0654,4570340.5,0.0],["2011-06-07",4538522.2342,4568066.9458,4177167.6847,4274892.5,0.0],["2011-06-08",4256711.7121,4256711.7121,3888539.1027,3927174.5,0.0],["2011-06-09",3947628.491,4077170.704,3947628.491,4054444.0,0.0],["2011-06-10",4040806.2909,4295345.2698,4027170.2742,4211256.5,0.0],["2011-06-13",4256710.0666,4354434.8572,4061260.4853,4138531.25,0.0],["2011-06-14",4168076.9117,4174894.9219,4033989.3774,4115805.5,0.0],["2011-06-15",4090805.3663,4113532.0627,3958990.5267,4002171.25,0.0],["2011-06-16",3981718.5096,4047625.9506,3886266.3535,3924901.75,0.0],["2011-06-17",3954446.5793,4013536.0109,3768087.6025,3856721.75,0.0],["2011-06-20",3833790.75,3875063.6169,3799396.6942,3833790.75,0.0],["2011-06-21",3845256.7281,4035570.5673,3810862.6607,4001176.5,0.0],["2011-06-22",4017226.8729,4044742.1254,3927802.3021,4040156.25,0.0],["2011-06-23",4014934.444,4021813.2581,3895701.6679,3985126.25,0.0],["2011-06-24",4005762.0124,4083721.8912,3719144.8106,3758124.75,2.0],["2011-06-27",3758125.8357,4088308.9476,3758125.8357,4058500.75,0.0],["2011-06-28",4044742.7725,4253400.1378,4035571.0202,4202955.5,0.0],["2011-06-29",4186904.3949,4219005.5239,4012641.1233,4026398.75,0.0],["2011-06-30",4056206.7458,4228177.0714,4056206.7458,4111237.25,0.0],["2011-07-01",4147924.4207,4317601.8154,4106651.5409,4292379.5,0.0],["2011-07-05",4294672.5491,4407026.5026,4232763.2278,4388683.0,0.0],["2011-07-06",4365752.5103,4473520.5607,4347409.0123,4457470.0,0.0],["2011-07-07",4475814.4221,4654663.564,4434541.5433,4638613.0,0.0],["2011-07-08",4578995.9451,4746380.3738,4551480.6966,4723451.0,0.0],["2011-07-11",4732623.5711,4799118.7666,4620269.62,4661542.5,0.0],["2011-07-12",4638612.3695,4711986.3664,4459763.2519,4505622.0,0.0],["2011-07-13",4425369.0031,4562945.2415,4409318.4419,4462056.0,0.0],["2011-07-14",4462057.065,4549188.7035,4400147.7429,4446006.5,0.0],["2011-07-15",4482694.2955,4482694.2955,4219006.3958,4345118.0,0.0],["2011-07-18",4347410.9951,4386390.946,4163975.932,4180026.5,0.0],["2011-07-19",4209832.9466,4384096.184,4209832.9466,4335944.5,0.0],["2011-07-20",4351994.5697,4397853.3112,4287792.3316,4390974.5,0.0],["2011-07-21",4393267.8136,4464348.8691,4335944.3818,4404732.5,0.0],["2011-07-22",4411611.6886,4535430.3119,4411611.6886,4491864.5,0.0],["2011-07-25",4429955.7638,4496450.959,4306137.1245,4310723.0,0.0],["2011-07-26",4306136.3066,4381803.2385,4177731.8161,4225883.5,0.0],["2011-07-27",4182318.5853,4182318.5853,3975954.1814,4019520.0,0.0],["2011-07-28",4026398.7389,4141045.6278,4026398.7389,4118116.25,0.0],["2011-07-29",4065378.6833,4177732.6345,4051621.0566,4099772.75,0.0],["2011-08-01",4138753.2996,4219006.1336,4081429.8467,4186905.0,0.0],["2011-08-02",4180023.8415,4400145.7772,4051619.379,4065377.0,0.0],["2011-08-03",4058499.1292,4241934.1181,4008054.5072,4127287.25,0.0],["2011-08-04",4074550.5025,4239642.0254,4042449.3731,4056207.0,0.0],["2011-08-05",4083723.2677,4104359.7132,3868187.0593,4037864.5,0.0],["2011-08-08",3925508.3993,4131872.7427,3675578.25,3675578.25,0.0],["2011-08-09",4225882.5349,4225882.5349,3560930.8609,3927800.75,0.0],["2011-08-10",3783346.5054,3783346.5054,3143617.0054,3198647.5,0.0],["2011-08-11",3427941.6281,3441699.2533,3157374.9979,3267436.0,0.0],["2011-08-12",3269728.7475,3391254.4303,3148203.0647,3205526.5,0.0],["2011-08-15",3235335.297,3340810.4378,3200941.2294,3338517.5,0.0],["2011-08-16",3299536.932,3306415.7442,3141324.2507,3159667.75,0.0],["2011-08-17",3155082.0647,3219284.316,3001455.2491,3047314.0,0.0],["2011-08-18",2967061.242,3182597.3755,2921202.4902,3168839.75,0.0],["2011-08-19",3122981.2997,3349982.1431,3122981.2997,3216991.75,0.0],["2011-08-22",3285780.2348,3285780.2348,3035849.9866,3090880.5,0.0],["2011-08-23",3113809.4801,3297244.501,3028970.7829,3288072.75,0.0],["2011-08-24",3155082.4725,3347689.2514,3155082.4725,3338517.5,0.0],["2011-08-25",3345396.2073,3377497.336,3159668.2478,3178011.75,0.0],["2011-08-26",3352275.8565,3416478.1301,3194063.1108,3402720.5,0.0],["2011-08-29",3425649.6686,3519660.1348,3306416.8823,3487559.0,0.0],["2011-08-30",3450870.5515,3450870.5515,3322466.0658,3352274.25,0.0],["2011-08-31",3354567.4371,3388961.4983,3237627.6289,3343102.75,0.0],["2011-09-01",3471507.6401,3476093.5154,3272022.0623,3274315.0,0.0],["2011-09-02",3226162.9367,3402719.1173,3191768.8755,3205526.5,0.0],["2011-09-06",3143617.1285,3255971.0594,3120687.7548,3203233.5,0.0],["2011-09-07",3242212.6618,3377495.9341,3228455.0409,3366031.25,0.0],["2011-09-08",3338516.8656,3359153.3023,3100051.3752,3104637.25,0.0],["2011-09-09",3093172.2366,3129859.2313,2985404.1898,3001454.75,0.0],["2011-09-12",2980818.5655,3045020.8115,2953303.3172,3028970.25,0.0],["2011-09-13",3035849.7846,3205527.1895,2987698.0887,3194062.5,0.0],["2011-09-14",3226512.4126,3289095.6275,3112935.467,3235784.0,0.0],["2011-09-15",3205651.3326,3303003.0,3184790.2611,3303003.0,0.0],["2011-09-16",3303003.0107,3472209.4807,3247373.4863,3421215.75,0.0],["2011-09-19",3395719.5759,3395719.5759,3240420.4554,3245056.25,0.0],["2011-09-20",3275189.0964,3360951.3021,3214923.7628,3226513.25,0.0],["2011-09-21",3240420.119,3247373.8103,3071213.6321,3096710.5,0.0],["2011-09-22",3071213.6184,3096710.4861,2922868.2059,2927504.0,0.0],["2011-09-23",2941411.1469,3031809.1254,2920550.0749,2939093.25,0.0],["2011-09-26",2978497.2199,3122206.8134,2920549.8032,3061941.5,0.0],["2011-09-27",3119889.3661,3119889.3661,2997040.8249,3054988.25,0.0],["2011-09-28",3075849.8909,3184791.0702,3020220.3526,3022538.25,0.0],["2011-09-29",3117571.3795,3117571.3795,2957636.4909,3064259.75,0.0],["2011-09-30",3029491.2785,3168565.0938,2992404.9277,3013266.0,0.0],["2011-10-03",2997041.2947,3168565.6998,2976180.2184,2992405.5,0.0],["2011-10-04",2992405.2826,3187108.6472,2913596.7778,3184790.75,0.0],["2011-10-05",3138431.9138,3177836.155,3087438.19,3147703.5,0.0],["2011-10-06",3147703.9439,3182472.3969,3015583.8225,3180154.5,0.0],["2011-10-07",3029491.6638,3180154.983,2971544.2334,2999359.0,0.0],["2011-10-10",2999358.3651,3187108.0,2990086.7782,3187108.0,0.0],["2011-10-11",3159293.404,3242737.6905,3131478.6418,3235784.0,0.0],["2011-10-12",3245055.8824,3509296.1471,3175518.9706,3467574.0,0.0],["2011-10-13",3425851.9569,3458302.5167,3351679.2488,3391083.5,0.0],["2011-10-14",3398037.0182,3578832.9851,3398037.0182,3567243.5,0.0],["2011-10-17",3553336.0701,3553336.0701,3435123.3242,3453666.5,0.0],["2011-10-18",3481481.8474,3785126.4026,3481481.8474,3743404.25,0.0],["2011-10-19",3736449.2414,3736449.2414,3546381.7241,3562607.0,0.0],["2011-10-20",3583469.2054,3608966.0756,3486117.5194,3588105.0,0.0],["2011-10-21",3678503.7047,3734133.2503,3502343.4769,3632145.75,0.0],["2011-10-24",3611283.843,3854663.0493,3611283.843,3771218.75,0.0],["2011-10-25",3627509.8735,3771219.5299,3525522.3755,3551019.25,0.0],["2011-10-26",3604329.767,3680820.3665,3555653.9309,3655323.5,0.0],["2011-10-27",3748039.0588,3870887.587,3699363.2269,3861616.0,0.0],["2011-10-28",3822211.3798,3907973.5514,3694727.0706,3875523.0,0.0],["2011-10-31",3817576.1032,3984464.676,3817576.1032,3819894.0,0.0],["2011-11-01",3641416.4718,3940425.2082,3532475.3043,3618237.5,0.0],["2011-11-02",3662277.727,3720225.1594,3534793.3757,3599694.5,0.0],["2011-11-03",3685456.08,3782807.75,3634462.348,3782807.75,0.0],["2011-11-04",3731813.8809,3805986.5792,3687773.8413,3717906.5,0.0],["2011-11-07",3710953.5562,3805987.345,3476845.9302,3588105.0,0.0],["2011-11-08",3627508.8971,3636780.4853,3474527.6912,3625191.0,0.0],["2011-11-09",3518566.7824,3606646.8467,3303002.4143,3312274.0,0.0],["2011-11-10",3391083.2553,3391083.2553,3129160.8986,3166247.25,0.0],["2011-11-11",3201015.9248,3293731.8097,3038763.1263,3261281.25,0.0],["2011-11-14",3286777.6733,3286777.6733,3059623.7862,3122207.0,0.0],["2011-11-15",3191743.965,3205651.3461,3071213.3287,3129160.75,0.0],["2011-11-16",3092074.3415,3180154.4202,3080484.8575,3122207.0,0.0],["2011-11-17",3117571.3555,3182472.4692,3115253.4585,3159293.5,0.0],["2011-11-18",3166247.0555,3198697.6109,3092074.3572,3133796.5,0.0],["2011-11-21",3089756.7941,3256645.3832,3080485.2059,3085121.0,0.0],["2011-11-22",3087438.7061,3140750.3355,3013266.0045,3092074.5,0.0],["2011-11-23",3061942.1213,3061942.1213,2957636.75,2957636.75,0.0],["2011-11-25",2936775.3251,3010948.0247,2936775.3251,2955318.5,0.0],["2011-11-28",3061942.8279,3061942.8279,2943730.0465,2990088.0,0.0],["2011-11-29",2978497.3043,2978497.3043,2897370.9186,2946046.75,0.0],["2011-11-30",3036444.5319,3196379.3966,2943728.6684,3194061.5,0.0],["2011-12-01",3187107.4695,3187107.4695,3024854.7256,3041080.0,0.0],["2011-12-02",3126843.4822,3154658.25,3073531.8439,3154658.25,0.0],["2011-12-05",3173200.7768,3303003.0,3099028.0779,3303003.0,0.0],["2011-12-06",3289095.9693,3384129.75,3240420.1305,3384129.75,0.0],["2011-12-07",3358632.6775,3379493.75,3298367.3568,3379493.75,0.0],["2011-12-08",3377175.5046,3391082.8848,3307638.6033,3309956.5,0.0],["2011-12-09",3337771.3896,3409626.1904,3201015.4785,3402672.5,0.0],["2011-12-12",3344725.7363,3374858.4006,3305321.483,3333136.25,0.0],["2011-12-13",3501782.9915,3501782.9915,3223045.75,3223045.75,0.0],["2011-12-14",3216019.3664,3501783.651,3115299.1678,3490072.0,0.0],["2011-12-15",3466649.1702,3466649.1702,3199623.4909,3330794.0,0.0],["2011-12-16",3337820.1223,3337820.1223,3035659.5639,3136379.75,0.0],["2011-12-19",3162146.6602,3162146.6602,2991156.5074,2998183.5,0.0],["2011-12-20",3077821.7452,3194938.25,3059083.1045,3194938.25,0.0],["2011-12-21",3166830.3493,3204307.6315,3112956.7561,3178542.0,0.0],["2011-12-22",3178541.81,3190253.46,3143406.86,3162145.5,0.0],["2011-12-23",3180884.5983,3197280.9107,3169172.9466,3192596.25,0.0],["2011-12-27",3180884.8347,3251154.75,3162146.1906,3251154.75,0.0],["2011-12-28",3253496.7848,3267550.7666,3162145.9031,3216019.5,0.0],["2011-12-29",3255839.5806,3255839.5806,3220704.6211,3253497.25,0.0],["2011-12-30",3239442.1638,3340162.3467,3239442.1638,3293315.75,0.0],["2012-01-03",3351874.5833,3417459.8302,3227731.0802,3415117.5,0.0],["2012-01-04",3379982.7419,3424487.0191,3255839.2316,3307370.5,0.0],["2012-01-05",3281604.7178,3394036.5711,3279262.3875,3384667.25,0.0],["2012-01-06",3307370.6948,3351874.9747,3251154.7623,3330794.0,0.0],["2012-01-09",3354216.8302,3358901.4906,3290973.9151,3351874.5,0.0],["2012-01-10",3377640.4976,3452595.0718,3295658.9321,3443225.75,0.0],["2012-01-11",3377640.4446,3485387.6432,3370613.4534,3466649.0,0.0],["2012-01-12",3487729.4101,3504125.7202,3450252.1296,3483044.75,0.0],["2012-01-13",3422144.5803,3476018.1774,3405748.2682,3419802.25,0.0],["2012-01-17",3436199.6019,3476019.2292,3436199.6019,3454938.25,0.0],["2012-01-18",3445567.7262,3497098.9906,3417459.7638,3490072.0,0.0],["2012-01-19",3485387.4986,3485387.4986,3408090.5985,3419802.25,0.0],["2012-01-20",3401063.8983,3593135.0,3401063.8983,3593135.0,0.0],["2012-01-23",3611873.3473,3628269.6595,3513495.474,3557999.75,0.0],["2012-01-24",3565027.1776,3600162.1366,3529892.2185,3574396.5,0.0],["2012-01-25",3595476.8112,3600161.4715,3525206.9061,3579080.5,0.0],["2012-01-26",3590792.8379,3590792.8379,3466649.3152,3522865.25,0.0],["2012-01-27",3525208.0,3560342.9635,3497100.0292,3525208.0,0.0],["2012-01-30",3506467.871,3555656.7991,3506467.871,3532233.5,0.0],["2012-01-31",3541604.3613,3541604.3613,3431514.8078,3487730.75,0.0],["2012-02-01",3485387.04,3572053.25,3483044.71,3572053.25,0.0],["2012-02-02",3536919.3779,3604846.9686,3497099.7557,3576739.0,0.0],["2012-02-03",3625927.0,3628269.3301,3562684.0872,3625927.0,0.0],["2012-02-06",3616558.4029,3616558.4029,3560342.4691,3604846.75,0.0],["2012-02-07",3628268.9655,3628268.9655,3546287.4201,3548629.75,0.0],["2012-02-08",3560342.0803,3572053.7319,3536918.7772,3557999.75,0.0],["2012-02-09",3572054.0383,3572054.0383,3518180.4364,3534576.75,0.0],["2012-02-10",3511153.4916,3560342.4332,3501784.1695,3504126.5,0.0],["2012-02-13",3532234.9778,3590793.25,3485388.3601,3590793.25,0.0],["2012-02-14",3555657.8552,3588450.4836,3515838.2349,3574396.5,0.0],["2012-02-15",3623584.6627,3623584.6627,3532233.7888,3560341.75,0.0],["2012-02-16",3569712.119,3602504.75,3558000.4651,3602504.75,0.0],["2012-02-17",3602503.2748,3602503.2748,3387008.9307,3396378.25,0.0],["2012-02-21",3408091.3232,3450253.2777,3396379.6692,3398722.0,0.0],["2012-02-22",3389352.0,3415117.6337,3375298.018,3389352.0,0.0],["2012-02-23",3396379.3083,3445568.25,3384667.6555,3445568.25,0.0],["2012-02-24",3447909.7795,3572053.2703,3447909.7795,3527549.0,0.0],["2012-02-27",3499441.7922,3558000.0552,3476018.4871,3534576.75,0.0],["2012-02-28",3565026.2802,3565026.2802,3506468.0299,3527549.0,0.0],["2012-02-29",3534576.5089,3550972.8214,3410433.0,3410433.0,0.0],["2012-03-01",3436199.2929,3506469.2171,3396379.6692,3398722.0,0.0],["2012-03-02",3426828.9845,3429171.3146,3169172.6699,3171515.0,0.0],["2012-03-05",3190253.9034,3328451.3926,3183226.9124,3309712.75,0.0],["2012-03-06",3279261.9392,3307369.8987,3234757.67,3237100.0,0.0],["2012-03-07",3241784.4624,3312054.3568,3241784.4624,3272234.75,0.0],["2012-03-08",3281604.4806,3281604.4806,3225388.5581,3267550.5,0.0],["2012-03-09",3265208.4827,3347190.0443,3265208.4827,3316739.75,0.0],["2012-03-12",3328451.5977,3368271.2156,3328451.5977,3340163.25,0.0],["2012-03-13",3164488.2763,3223046.5345,3023948.4565,3119984.0,0.0],["2012-03-14",3117641.1895,3155118.469,3066109.9301,3075479.25,0.0],["2012-03-15",3091875.2977,3110613.9359,3045028.7023,3068452.0,0.0],["2012-03-16",3080163.8707,3157460.7587,3056740.5713,3105929.5,0.0],["2012-03-19",3089533.4295,3136380.0319,3089533.4295,3098902.75,0.0],["2012-03-20",3094161.1931,3153436.3117,3087048.1788,3122613.25,0.0],["2012-03-21",3141581.288,3167662.3402,3103645.212,3122613.25,0.0],["2012-03-22",3096531.234,3113128.262,3084676.2139,3106015.25,0.0],["2012-03-23",3094160.7063,3127354.7675,3082305.6844,3117870.75,0.0],["2012-03-26",3117871.1564,3174775.2687,3117871.1564,3165291.25,0.0],["2012-03-27",3174774.5913,3319405.846,3153435.5537,3264872.75,0.0],["2012-03-28",3319406.4671,3319406.4671,3179517.1946,3207969.25,0.0],["2012-03-29",3186629.7543,3193742.7671,3143951.6772,3184258.75,0.0],["2012-03-30",3212710.9339,3212710.9339,3108386.7412,3113128.75,0.0],["2012-04-02",3117871.1054,3319406.5,3082306.0357,3319406.5,0.0],["2012-04-03",3302808.6169,3340744.6815,3224565.4839,3234049.5,0.0],["2012-04-04",3217452.9824,3264873.0705,3184258.9206,3226937.0,0.0],["2012-04-05",3229308.1815,3236421.1952,3124983.9818,3134468.0,0.0],["2012-04-09",3106015.25,3165290.3502,3106015.25,3106015.25,0.0],["2012-04-10",3098903.3275,3115500.3613,3044370.2161,3060967.25,0.0],["2012-04-11",3101273.254,3127354.2982,3053853.1737,3098902.25,0.0],["2012-04-12",3084676.517,3136838.6103,3051482.4576,3075192.5,0.0],["2012-04-13",3070450.2218,3091789.2581,3063337.2097,3087047.25,0.0],["2012-04-16",3103644.5253,3106015.5295,3082305.4873,3089418.5,0.0],["2012-04-17",3122612.7326,3181887.8414,3103644.6978,3132096.75,0.0],["2012-04-18",3122612.5463,3136838.5716,3096531.5,3096531.5,0.0],["2012-04-19",3103644.7325,3132096.785,3082305.6931,3113128.75,0.0],["2012-04-20",3200856.1086,3226937.1584,3129725.9729,3143952.0,0.0],["2012-04-23",3106015.5594,3108386.5637,3068079.4915,3072821.5,0.0],["2012-04-24",3072821.4247,3115499.5,3072821.4247,3115499.5,0.0],["2012-04-25",3160548.6137,3160548.6137,3077563.4663,3096531.5,0.0],["2012-04-26",3094160.7193,3141580.807,3094160.7193,3110757.75,0.0],["2012-04-27",3120242.25,3122613.2547,3082306.174,3120242.25,0.0],["2012-04-30",3113128.5507,3127354.5761,3084676.5,3084676.5,0.0],["2012-05-01",3089419.3081,3151065.434,3058596.2452,3060967.25,0.0],["2012-05-02",3056225.0047,3077564.0466,3046740.986,3053854.0,0.0],["2012-05-03",3044369.5511,3189000.8148,3044369.5511,3153435.75,0.0],["2012-05-04",3155806.919,3167661.9412,3053853.7278,3065708.75,0.0],["2012-05-07",3072822.0373,3103645.0978,3049111.9907,3053854.0,0.0],["2012-05-08",3049112.299,3079935.3627,3023031.2451,3025402.25,0.0],["2012-05-09",3023030.4914,3056224.5517,3023030.4914,3027772.5,0.0],["2012-05-10",2987466.1714,3001692.2008,2890254.9706,2904481.0,0.0],["2012-05-11",2890254.4652,2890254.4652,2752736.2052,2776446.25,0.0],["2012-05-14",2750365.7835,2750365.7835,2489555.235,2496668.25,0.0],["2012-05-15",2501410.2203,2553572.3292,2496668.2104,2515636.25,0.0],["2012-05-16",2518007.2352,2551201.3042,2503781.2056,2525120.25,0.0],["2012-05-17",2522748.7951,2563055.8717,2494296.741,2499038.75,0.0],["2012-05-18",2496667.5431,2529861.6035,2468215.4914,2472957.5,0.0],["2012-05-21",2491925.3751,2570168.5125,2491925.3751,2563055.5,0.0],["2012-05-22",2548829.9677,2586766.0416,2541716.9538,2565427.0,0.0],["2012-05-23",2551201.3605,2643670.5548,2551201.3605,2617589.5,0.0],["2012-05-24",2586766.1601,2631815.25,2570169.127,2631815.25,0.0],["2012-05-25",2643670.3459,2646041.3507,2596250.25,2596250.25,0.0],["2012-05-29",2612847.792,2669751.9182,2589137.7395,2593879.75,0.0],["2012-05-30",2574911.3535,2653154.5162,2520378.2401,2525120.25,0.0],["2012-05-31",2541716.5338,2586765.6142,2515635.4873,2522748.5,0.0],["2012-06-01",2501409.5518,2577281.6898,2472957.5,2472957.5,0.0],["2012-06-04",2499039.2851,2541717.3754,2456361.1948,2482442.25,0.0],["2012-06-05",2494296.9763,2527491.0426,2484812.9574,2506152.0,0.0],["2012-06-06",2513264.7791,2698203.1307,2513264.7791,2629444.0,0.0],["2012-06-07",2679235.2407,2710058.301,2646041.1758,2683977.25,0.0],["2012-06-08",2660267.026,2821495.3306,2660267.026,2778817.25,0.0],["2012-06-11",2823866.726,2842834.7644,2582024.2356,2589137.25,0.0],["2012-06-12",2603363.2167,2691090.3925,2574911.1597,2619960.25,0.0],["2012-06-13",2555002.327,2682511.8593,2545378.966,2586278.25,0.0],["2012-06-14",2600713.4946,2641612.7818,2521320.7607,2574249.25,0.0],["2012-06-15",2567031.7131,2622366.0424,2545379.1494,2607931.0,0.0],["2012-06-18",2598307.7456,2631989.5126,2555002.6165,2571843.5,0.0],["2012-06-19",2579060.9522,2605525.197,2559814.2287,2567031.75,0.0],["2012-06-20",2579060.5497,2699352.5529,2571843.0295,2591089.75,0.0],["2012-06-21",2603119.2225,2622365.9451,2579060.8194,2583872.5,0.0],["2012-06-22",2598307.7544,2708976.418,2583872.7113,2624772.0,1.0],["2012-06-25",2581466.3989,2704164.2426,2581466.3989,2617554.0,0.0],["2012-06-26",2622366.7484,2665671.8874,2617555.0663,2648831.0,0.0],["2012-06-27",2672888.4925,2696946.8948,2646424.25,2646424.25,0.0],["2012-06-28",2622366.4128,2680106.5907,2617554.7314,2677700.75,0.0],["2012-06-29",2699352.4499,2795586.0488,2668076.5302,2687323.25,0.0],["2012-07-02",2706570.2987,2761904.6248,2701758.6181,2718599.5,0.0],["2012-07-03",2737845.8005,2793180.1181,2728222.4409,2749875.0,0.0],["2012-07-05",2735439.7754,2747468.9741,2672887.9424,2694540.5,0.0],["2012-07-06",2701759.4573,2754687.9596,2624772.5449,2636801.75,0.0],["2012-07-09",2641612.8526,2658453.736,2552596.7547,2579061.0,0.0],["2012-07-10",2574249.319,2634395.3312,2574249.319,2579061.0,0.0],["2012-07-11",2576655.1595,2629583.6502,2528538.3498,2579061.0,0.0],["2012-07-12",2581466.2803,2622365.5597,2538161.161,2600713.0,0.0],["2012-07-13",2617554.7751,2677700.7947,2617554.7751,2663265.75,0.0],["2012-07-16",2653641.7048,2733034.4303,2651235.8646,2728222.75,0.0],["2012-07-17",2745064.1466,2745064.1466,2612742.9126,2641613.0,0.0],["2012-07-18",2627177.4828,2725816.9304,2627177.4828,2721005.25,0.0],["2012-07-19",2730628.5527,2730628.5527,2660859.1888,2682511.75,0.0],["2012-07-20",2713788.2916,2773934.3087,2629583.8677,2672889.0,0.0],["2012-07-23",2653641.8665,2773933.8822,2653641.8665,2757093.0,0.0],["2012-07-24",2745064.0609,2805210.0745,2696947.25,2696947.25,0.0],["2012-07-25",2733034.8582,2800398.3934,2653642.1202,2696947.25,0.0],["2012-07-26",2701758.8964,2701758.8964,2624772.0,2624772.0,0.0],["2012-07-27",2624772.2536,2677700.75,2622366.4128,2677700.75,0.0],["2012-07-30",2696946.8481,2749875.3322,2665670.9257,2721005.25,0.0],["2012-07-31",2728223.2103,2776340.0217,2704164.8045,2769122.5,0.0],["2012-08-01",2783556.9113,2783556.9113,2660859.0699,2665670.75,0.0],["2012-08-02",2622366.0533,2677700.3829,2622366.0533,2660859.5,0.0],["2012-08-03",2670482.9357,2723411.4263,2653642.0523,2692135.5,0.0],["2012-08-06",2675294.5586,2716193.8459,2627177.75,2627177.75,0.0],["2012-08-07",2646424.3403,2696946.9868,2622365.9372,2644018.5,0.0],["2012-08-08",2622366.1425,2694541.3575,2622366.1425,2658453.75,0.0],["2012-08-09",2624772.1863,2694541.5662,2624772.1863,2672889.0,0.0],["2012-08-10",2651236.8411,2694541.98,2646425.1589,2648831.0,0.0],["2012-08-13",2646424.148,2682511.75,2634394.9473,2682511.75,0.0],["2012-08-14",2677700.2643,2692135.3062,2624771.7775,2644018.5,0.0],["2012-08-15",2622365.75,2665670.8725,2622365.75,2622365.75,0.0],["2012-08-16",2644018.6171,2728223.0316,2644018.6171,2660859.5,0.0],["2012-08-17",2651235.8566,2704164.3402,2651235.8566,2701758.5,0.0],["2012-08-20",2660859.3887,2680106.1113,2641612.6662,2670482.75,0.0],["2012-08-21",2701758.5975,2797992.2074,2651235.9523,2725817.0,0.0],["2012-08-22",2706570.56,2711382.241,2622366.1425,2658453.75,0.0],["2012-08-23",2653641.4042,2749875.0,2622365.4856,2749875.0,0.0],["2012-08-24",2742657.9302,2848514.9029,2718599.5273,2824456.5,0.0],["2012-08-27",2826862.1719,2855732.2537,2776339.5288,2795586.25,0.0],["2012-08-28",2802803.966,2802803.966,2757093.0,2757093.0,0.0],["2012-08-29",2769122.4963,2776340.018,2742658.25,2742658.25,0.0],["2012-08-30",2711382.1596,2725817.2021,2639206.9468,2713788.0,0.0],["2012-08-31",2740251.669,2822050.2262,2684917.3508,2708975.75,0.0],["2012-09-04",2663265.5323,2764310.8371,2648830.4888,2735440.75,0.0],["2012-09-05",2730628.469,2776339.4301,2682511.6678,2771527.75,0.0],["2012-09-06",2761904.3898,2802803.6708,2742657.6693,2771527.75,0.0],["2012-09-07",2771527.8283,2826862.1513,2771527.8283,2802803.75,0.0],["2012-09-10",2795586.7463,2824456.8332,2766716.6594,2769122.5,0.0],["2012-09-11",2776339.6735,2795586.3957,2682511.9029,2745063.75,0.0],["2012-09-12",2759703.7648,2767023.934,2696262.299,2715782.75,0.0],["2012-09-13",2698702.9101,2737743.8202,2654781.8862,2659662.0,0.0],["2012-09-14",2684062.4533,2727983.4752,2610860.75,2610860.75,0.0],["2012-09-17",2623061.5558,2635261.8421,2486418.3492,2503498.75,0.0],["2012-09-18",2510818.5466,2530339.0017,2440056.8966,2476657.75,0.0],["2012-09-19",2493738.2631,2540099.3462,2440057.0089,2471777.75,0.0],["2012-09-20",2457137.25,2505938.387,2442496.9089,2457137.25,0.0],["2012-09-21",2471777.5349,2637701.3971,2430296.5694,2566939.75,0.0],["2012-09-24",2552298.8438,2610860.194,2486417.3249,2515698.0,0.0],["2012-09-25",2525458.8716,2684062.5688,2525458.8716,2659662.0,0.0],["2012-09-26",2703583.1043,2723103.5599,2635261.5096,2666982.25,0.0],["2012-09-27",2693821.9893,2764583.6176,2659661.2032,2737743.0,0.0],["2012-09-28",2779224.3717,2825585.4455,2745063.5805,2752383.75,0.0],["2012-10-01",2788985.0846,2810945.5971,2688942.75,2688942.75,0.0],["2012-10-02",2696262.0455,2769463.7299,2684061.7647,2737743.0,0.0],["2012-10-03",2725543.7996,2747504.3137,2691383.0,2691383.0,0.0],["2012-10-04",2684061.7754,2708462.337,2669421.4384,2693822.0,0.0],["2012-10-05",2684062.6517,2796305.2717,2610860.943,2613301.0,0.0],["2012-10-08",2603540.5797,2706022.9643,2571819.8416,2610860.75,0.0],["2012-10-09",2598661.1723,2598661.1723,2574260.5979,2591341.0,0.0],["2012-10-10",2598660.2877,2642581.3066,2598660.2877,2640141.25,0.0],["2012-10-11",2647461.0745,2715782.6506,2574259.3858,2676741.75,0.0],["2012-10-12",2698702.818,2703582.9316,2657221.8524,2674302.25,0.0],["2012-10-15",2686502.3494,2696262.576,2649901.5,2649901.5,0.0],["2012-10-16",2659661.9432,2684062.5115,2649901.7159,2662102.0,0.0],["2012-10-17",2647461.5674,2684062.4186,2623061.0,2623061.0,0.0],["2012-10-18",2603540.3541,2676742.051,2603540.3541,2620620.75,0.0],["2012-10-19",2637701.1887,2684062.2642,2581579.8868,2586460.0,0.0],["2012-10-22",2562058.7838,2574259.0637,2513257.6641,2527898.0,0.0],["2012-10-23",2515698.5573,2613300.8291,2464457.3645,2566939.75,0.0],["2012-10-24",2684062.5688,2718223.3651,2610860.8624,2659662.0,0.0],["2012-10-25",2688942.3432,2688942.3432,2571819.6277,2598660.25,0.0],["2012-10-26",2642581.2872,2684062.2493,2527898.6275,2554739.25,0.0],["2012-10-31",2601099.6795,2688941.695,2518137.7761,2527898.0,0.0],["2012-11-01",2513258.724,2696263.0,2501058.4389,2696263.0,0.0],["2012-11-02",2703582.7361,2708462.8493,2440056.621,2671862.0,0.0],["2012-11-05",2662101.6123,2786544.4924,2662101.6123,2732863.25,0.0],["2012-11-06",2666982.2813,2720663.5349,2579140.23,2708463.25,0.0],["2012-11-07",2664541.9472,2774344.5,2625501.0396,2774344.5,0.0],["2012-11-08",2713342.9824,2715783.039,2598660.3203,2627941.0,0.0],["2012-11-09",2630381.5414,2649901.9981,2525459.0866,2564500.0,0.0],["2012-11-12",2586459.9671,2659661.6643,2586459.9671,2598660.25,0.0],["2012-11-13",2613301.1713,2701143.2275,2527899.1723,2605981.0,0.0],["2012-11-14",2588900.0423,2593780.1554,2513258.288,2554739.25,0.0],["2012-11-15",2562059.4014,2647461.3815,2476657.4214,2598660.25,0.0],["2012-11-16",2664541.8496,2664541.8496,2488857.7716,2627941.0,0.0],["2012-11-19",2637700.7739,2640140.8301,2544978.6376,2549858.75,0.0],["2012-11-20",2527898.5083,2574259.5813,2503497.9435,2505938.0,0.0],["2012-11-21",2530338.7937,2571819.7576,2496178.0,2496178.0,0.0],["2012-11-23",2532778.6212,2532778.6212,2505938.0,2505938.0,0.0],["2012-11-26",2576699.3684,2645020.9426,2532778.3565,2549858.75,0.0],["2012-11-27",2530338.666,2625500.8723,2527898.6094,2598660.25,0.0],["2012-11-28",2598659.638,2642580.646,2598659.638,2603539.75,0.0],["2012-11-29",2627940.7984,2627940.7984,2571819.5,2571819.5,0.0],["2012-11-30",2564499.6703,2564499.6703,2488857.9103,2557179.5,0.0],["2012-12-03",2559619.1522,2562059.2086,2491297.5733,2520578.25,0.0],["2012-12-04",2523018.7052,2559619.5568,2503498.251,2557179.5,0.0],["2012-12-05",2549858.6938,2559618.9185,2515697.9075,2552298.75,0.0],["2012-12-06",2518138.0563,2544978.6751,2501057.6625,2515698.0,0.0],["2012-12-07",2527898.4192,2559619.1522,2493737.6297,2520578.25,0.0],["2012-12-10",2530339.0,2537659.1707,2493738.1466,2530339.0,0.0],["2012-12-11",2537658.8632,2547419.0896,2527898.6368,2532778.75,0.0],["2012-12-12",2569952.521,2599691.6052,2527822.1518,2562517.75,0.0],["2012-12-13",2537735.5294,2582344.1618,2527822.5,2527822.5,0.0],["2012-12-14",2505517.2823,2550125.8986,2483212.9742,2493126.0,0.0],["2012-12-17",2478257.3892,2567474.6552,2468344.3596,2515431.25,0.0],["2012-12-18",2483213.2635,2498082.804,2468343.723,2478256.75,0.0],["2012-12-19",2460908.8295,2512952.2187,2411343.697,2431169.75,0.0],["2012-12-20",2473300.3625,2545169.8119,2450996.0506,2522865.5,0.0],["2012-12-21",2505517.5287,2649256.4176,2505517.5287,2587300.0,0.0],["2012-12-24",2582343.9928,2664126.4801,2495604.9911,2584822.25,0.0],["2012-12-26",2564996.1925,2619517.8507,2562517.9353,2584822.25,0.0],["2012-12-27",2602169.3412,2636864.9324,2562517.237,2567473.75,0.0],["2012-12-28",2589778.0586,2597212.8282,2564995.4935,2567473.75,0.0],["2012-12-31",2567474.4712,2763256.7909,2564996.2139,2577387.5,0.0],["2013-01-02",2604648.0554,2674039.25,2602169.7984,2674039.25,0.0],["2013-01-03",2674039.2287,2674039.2287,2582343.7223,2592256.75,0.0],["2013-01-04",2589778.4381,2636865.3188,2589778.4381,2612082.75,0.0],["2013-01-07",2597213.5907,2681474.3369,2597213.5907,2651735.25,0.0],["2013-01-08",2634387.3356,2634387.3356,2582343.9358,2604648.25,0.0],["2013-01-09",2626952.557,2626952.557,2579865.6716,2607126.5,0.0],["2013-01-10",2621996.3298,2733517.9128,2621996.3298,2678996.25,0.0],["2013-01-11",2676517.9926,2678996.25,2676517.9926,2678996.25,0.0],["2013-01-14",2644300.25,2678995.8484,2639343.7359,2644300.25,0.0],["2013-01-15",2641821.9511,2669082.778,2639343.6941,2659169.75,0.0],["2013-01-16",2641822.6582,2721126.9031,2639344.4005,2671561.75,0.0],["2013-01-17",2666605.2043,2723605.1296,2664126.9466,2681474.75,0.0],["2013-01-18",2701300.2429,2723604.5568,2674039.4148,2703778.5,0.0],["2013-01-22",2703778.2294,2726082.5411,2669082.6335,2711213.0,0.0],["2013-01-23",2688908.4933,2738473.6268,2686430.2366,2691386.75,0.0],["2013-01-24",2731039.7952,2738474.5677,2688909.4172,2716170.25,0.0],["2013-01-25",2683952.6335,2738474.2937,2683952.6335,2723604.75,0.0],["2013-01-28",2735995.8507,2788039.25,2735995.8507,2788039.25,0.0],["2013-01-29",2788039.0555,2788039.0555,2740952.1737,2768213.0,0.0],["2013-01-30",2775647.7778,2780604.2917,2750865.2083,2765734.75,0.0],["2013-01-31",2750865.4713,2760778.5,2735995.9282,2760778.5,0.0],["2013-02-01",2748387.2717,2788039.3874,2740952.5,2740952.5,0.0],["2013-02-04",2735995.6189,2788039.0138,2735995.6189,2783082.5,0.0],["2013-02-05",2788038.9205,2788038.9205,2698821.675,2726082.5,0.0],["2013-02-06",2708734.9858,2738474.0708,2686430.6721,2713691.5,0.0],["2013-02-07",2686431.1152,2750865.8099,2686431.1152,2731039.75,0.0],["2013-02-08",2688909.287,2688909.287,2671561.4852,2676518.0,0.0],["2013-02-11",2696343.5,2708734.7845,2696343.5,2696343.5,0.0],["2013-02-12",2698821.9575,2713691.5,2698821.9575,2713691.5,0.0],["2013-02-13",2703778.4717,2735995.8137,2698821.9575,2713691.5,0.0],["2013-02-14",2713691.9925,2726083.2801,2713691.9925,2716170.25,0.0],["2013-02-15",2698821.9929,2731039.3353,2698821.9929,2701300.25,0.0],["2013-02-19",2698821.7569,2718647.812,2696343.5,2696343.5,0.0],["2013-02-20",2718647.2756,2738473.3269,2708734.25,2708734.25,0.0],["2013-02-21",2726082.7854,2731039.2995,2708734.9858,2713691.5,0.0],["2013-02-22",2726082.5,2726082.5,2721125.9864,2726082.5,0.0],["2013-02-25",2723605.1065,2723605.1065,2683952.9848,2688909.5,0.0],["2013-02-26",2708735.384,2718648.4137,2664126.75,2664126.75,0.0],["2013-02-27",2664125.9464,2726082.3638,2659169.4331,2683952.0,0.0],["2013-02-28",2701300.1331,2701300.1331,2651734.993,2654213.25,0.0],["2013-03-01",2661647.9308,2711213.0692,2649256.6462,2686430.5,0.0],["2013-03-04",2703778.3901,2703778.3901,2654213.25,2654213.25,0.0],["2013-03-05",2656691.5872,2718648.0142,2656691.5872,2713691.5,0.0],["2013-03-06",2706257.0889,2713691.8611,2654213.6833,2676518.0,0.0],["2013-03-07",2656691.9334,2678996.25,2651735.4186,2678996.25,0.0],["2013-03-08",2664125.9464,2683952.0,2659169.4331,2683952.0,0.0],["2013-03-11",2686430.4724,2713691.2983,2666604.4173,2696343.5,0.0],["2013-03-12",2696344.1194,2696344.1194,2651735.4851,2656692.0,0.0],["2013-03-13",2674302.3869,2712039.4854,2659207.5474,2679334.0,0.0],["2013-03-14",2666754.3541,2707007.25,2651659.5181,2707007.25,0.0],["2013-03-15",2656691.596,2699460.3054,2540964.5,2540964.5,0.0],["2013-03-18",2553543.1939,2563606.4183,2538448.3573,2556059.0,0.0],["2013-03-19",2556059.3954,2556059.3954,2485616.8137,2538448.75,0.0],["2013-03-20",2543479.6132,2543479.6132,2503226.7212,2515805.75,0.0],["2013-03-21",2523353.9762,2543480.4287,2483101.0713,2513290.75,0.0],["2013-03-22",2498195.9807,2573670.1795,2490648.5608,2543480.5,0.0],["2013-03-25",2561090.8063,2611406.9322,2515806.293,2558575.0,0.0],["2013-03-26",2566121.865,2566121.865,2503226.7212,2515805.75,0.0],["2013-03-27",2503226.9214,2503226.9214,2452910.8024,2473037.25,0.0],["2013-03-28",2468005.9437,2495679.8126,2457942.7187,2470521.75,0.0],["2013-04-01",2480584.9751,2490648.2001,2465490.1375,2470521.75,0.0],["2013-04-02",2488132.6934,2513290.7591,2488132.6934,2490648.5,0.0],["2013-04-03",2493163.6976,2493163.6976,2473037.25,2473037.25,0.0],["2013-04-04",2473037.6936,2498195.7576,2473037.6936,2475553.5,0.0],["2013-04-05",2468005.8061,2490648.0612,2465490.0,2465490.0,0.0],["2013-04-08",2478068.7256,2538448.0651,2420205.1919,2445363.25,0.0],["2013-04-09",2437816.4516,2508259.0323,2407626.7742,2417690.0,0.0],["2013-04-10",2427752.9941,2465490.0873,2427752.9941,2450395.25,0.0],["2013-04-11",2447879.6372,2452911.25,2430268.9923,2452911.25,0.0],["2013-04-12",2450395.0863,2452910.8923,2410142.1896,2435300.25,0.0],["2013-04-15",2442847.7195,2475553.1988,2427752.8829,2455426.75,0.0],["2013-04-16",2470521.444,2485616.2798,2440331.7726,2473037.25,0.0],["2013-04-17",2485616.4232,2513290.2902,2440331.9134,2455426.75,0.0],["2013-04-18",2442847.8142,2561090.7053,2442847.8142,2518322.0,0.0],["2013-04-19",2528385.2876,2530901.0938,2493164.0,2493164.0,0.0],["2013-04-22",2498195.9197,2515806.5657,2437816.5621,2490648.5,0.0],["2013-04-23",2490648.491,2520838.1697,2490648.491,2513290.75,0.0],["2013-04-24",2505743.6931,2513291.1138,2478069.817,2508259.5,0.0],["2013-04-25",2520838.2122,2528385.632,2478069.5,2478069.5,0.0],["2013-04-26",2513290.5317,2520837.9507,2483100.8556,2500711.5,0.0],["2013-04-29",2500711.7263,2500711.7263,2435300.7556,2490648.5,0.0],["2013-04-30",2475553.3625,2485616.5876,2452911.1062,2470521.75,0.0],["2013-05-01",2462974.0034,2462974.0034,2435300.1381,2440331.75,0.0],["2013-05-02",2437816.2189,2452911.0562,2415173.963,2450395.25,0.0],["2013-05-03",2445364.0331,2452911.4529,2402595.3206,2432785.0,0.0],["2013-05-06",2417689.8736,2490648.2569,2417689.8736,2468006.0,0.0],["2013-05-07",2452911.25,2490648.3462,2450395.4436,2452911.25,0.0],["2013-05-08",2450395.3358,2535932.75,2450395.3358,2535932.75,0.0],["2013-05-09",2545996.1129,2576185.7901,2540964.5,2540964.5,0.0],["2013-05-10",2465489.7472,2488132.0,2445363.3003,2488132.0,0.0],["2013-05-13",2475553.3625,2520837.8753,2455426.9124,2470521.75,0.0],["2013-05-14",2490648.3308,2533417.0395,2488132.5244,2498195.75,0.0],["2013-05-15",2473037.6936,2503227.3704,2470521.8872,2475553.5,0.0],["2013-05-16",2483101.017,2483101.017,2437816.5,2437816.5,0.0],["2013-05-17",2452910.9439,2505742.8719,2452910.9439,2455426.75,0.0],["2013-05-20",2465490.1689,2488132.4255,2452911.1374,2457942.75,0.0],["2013-05-21",2485616.8869,2493164.3066,2465490.4343,2490648.5,0.0],["2013-05-22",2480584.9751,2490648.2001,2470521.75,2470521.75,0.0],["2013-05-23",2493164.3066,2493164.3066,2470522.0475,2490648.5,0.0],["2013-05-24",2490648.1937,2515806.2563,2490648.1937,2493164.0,0.0],["2013-05-28",2500711.691,2613922.9849,2500711.691,2581217.5,0.0],["2013-05-29",2596312.1691,2611407.0073,2578701.5245,2588764.75,0.0],["2013-05-30",2583733.3632,2591280.7829,2543480.4578,2578701.75,0.0],["2013-05-31",2563606.6126,2563606.6126,2540964.3559,2558575.0,0.0],["2013-06-03",2545996.1849,2583733.2825,2510774.8938,2571154.25,0.0],["2013-06-04",2583733.4768,2611407.3504,2568638.6366,2573670.25,0.0],["2013-06-05",2596311.5805,2639080.279,2528384.824,2626501.25,0.0],["2013-06-06",2636564.166,2686880.2761,2568637.4175,2606374.5,0.0],["2013-06-07",2631532.8957,2631532.8957,2568637.75,2568637.75,0.0],["2013-06-10",2586249.0558,2689397.1212,2586249.0558,2661723.25,0.0],["2013-06-11",2618954.8864,2623986.5,2603860.0455,2623986.5,0.0],["2013-06-12",2639316.2659,2654646.2733,2600991.2475,2606101.25,0.0],["2013-06-13",2585660.7463,2659755.7677,2585660.7463,2598435.75,0.0],["2013-06-14",2606100.4942,2649535.5024,2595880.4922,2636760.5,0.0],["2013-06-17",2657201.2708,2672531.2781,2593326.2402,2613766.25,0.0],["2013-06-18",2593325.9713,2680196.0038,2555000.9569,2669976.0,0.0],["2013-06-19",2659755.5164,2685305.5213,2567775.4985,2575440.5,0.0],["2013-06-20",2555000.763,2565220.766,2480905.7408,2511565.75,0.0],["2013-06-21",2498791.9658,2547337.004,2478351.9497,2542227.0,0.0],["2013-06-24",2516676.2706,2529451.2771,2455356.2397,2475796.25,0.0],["2013-06-25",2478351.5047,2478351.5047,2445136.4845,2470686.5,0.0],["2013-06-26",2496236.734,2521786.7518,2470686.7163,2519231.75,0.0],["2013-06-27",2521785.7735,2521785.7735,2445135.75,2445135.75,0.0],["2013-06-28",2480906.2617,2480906.2617,2447691.2448,2457911.25,0.0],["2013-07-01",2470686.2474,2493681.259,2470686.2474,2475796.25,0.0],["2013-07-02",2486015.7424,2534560.7569,2470685.7378,2511565.75,0.0],["2013-07-03",2470685.7393,2506455.75,2470685.7393,2506455.75,0.0],["2013-07-05",2532006.2388,2588216.2662,2532006.2388,2555001.25,0.0],["2013-07-08",2555001.25,2585661.265,2555001.25,2555001.25,0.0],["2013-07-09",2572885.7522,2598435.7597,2565220.75,2565220.75,0.0],["2013-07-10",2570331.5335,2570331.5335,2468131.4726,2514121.5,0.0],["2013-07-11",2544781.2704,2544781.2704,2478351.2372,2503901.25,0.0],["2013-07-12",2483461.7252,2539671.7642,2478351.7216,2519231.75,0.0],["2013-07-15",2542225.99,2577996.004,2521785.9821,2567776.0,0.0],["2013-07-16",2560110.7419,2626540.7611,2560110.7419,2588215.75,0.0],["2013-07-17",2585661.497,2606101.5089,2585661.497,2590771.5,0.0],["2013-07-18",2606101.2488,2618876.2549,2595881.2439,2608656.25,0.0],["2013-07-19",2623986.2573,2629096.2598,2593326.2427,2608656.25,0.0],["2013-07-22",2631650.7407,2687860.7565,2608655.7342,2664865.75,0.0],["2013-07-23",2680196.2394,2728741.2618,2675086.237,2703191.25,0.0],["2013-07-24",2713410.7557,2738960.7628,2685305.7479,2692970.75,0.0],["2013-07-25",2700636.7401,2769621.7846,2687861.7319,2715966.75,0.0],["2013-07-26",2715966.2595,2733851.2678,2695526.25,2695526.25,0.0],["2013-07-29",2695526.526,2695526.526,2621431.4841,2649536.5,0.0],["2013-07-30",2608656.7,2685306.75,2608656.7,2685306.75,0.0],["2013-07-31",2675086.2347,2715966.2535,2652091.2241,2708301.25,0.0],["2013-08-01",2718521.7516,2810501.8109,2682751.7286,2715966.75,0.0],["2013-08-02",2705746.2383,2756846.2617,2669976.2219,2731296.25,0.0],["2013-08-05",2728741.4958,2800281.535,2646981.451,2736406.5,0.0],["2013-08-06",2715965.76,2726185.7629,2644425.74,2680195.75,0.0],["2013-08-07",2659756.4914,2705746.5172,2606101.4613,2675086.5,0.0],["2013-08-08",2746625.953,2887151.0018,2680195.93,2882041.0,0.0],["2013-08-09",2882041.0,2882041.0,2828385.9814,2882041.0,0.0],["2013-08-12",2738961.4473,2861601.5122,2738961.4473,2838606.5,0.0],["2013-08-13",2828385.9991,2869266.0135,2813055.9937,2830941.0,0.0],["2013-08-14",2836051.2511,2856491.2601,2746626.2117,2833496.25,0.0],["2013-08-15",2853935.9973,2869266.0027,2761955.9652,2861601.0,0.0],["2013-08-16",2876931.2423,2905036.2544,2869266.239,2894816.25,0.0],["2013-08-19",2899926.75,2920366.7623,2889706.7438,2899926.75,0.0],["2013-08-20",2905036.7702,2922921.7811,2866711.7469,2871821.75,0.0],["2013-08-21",2876931.4934,2922921.5172,2843716.4761,2889706.5,0.0],["2013-08-22",2851381.2248,2910146.25,2764511.1874,2910146.25,0.0],["2013-08-23",2922921.4717,3032786.527,2905036.4627,2979131.5,0.0],["2013-08-26",3012346.5365,3012346.5365,2879486.4687,2940806.5,0.0],["2013-08-27",2920366.261,2920366.261,2843716.2279,2894816.25,0.0],["2013-08-28",2892260.9449,3073666.0042,2874375.9391,3060891.0,0.0],["2013-08-29",3058336.4741,3155426.5209,3027676.4594,3111991.5,0.0],["2013-08-30",3122211.7703,3129876.7746,2989351.695,3086441.75,0.0],["2013-09-03",3104326.0279,3129876.0364,2989350.9898,3020011.0,0.0],["2013-09-04",3014901.2489,3106881.287,2989351.2384,3017456.25,0.0],["2013-09-05",3014901.2489,3071111.2722,2989351.2384,3017456.25,0.0],["2013-09-06",3014901.7324,3066001.7617,2999571.7236,3045561.75,0.0],["2013-09-09",3045561.4962,3091551.5188,3025121.4862,3053226.5,0.0],["2013-09-10",3066001.5063,3106881.5264,3014901.4812,3053226.5,0.0],["2013-09-11",3043006.5204,3060891.5294,2953581.4757,3002126.5,0.0],["2013-09-12",3035800.2733,3048751.6396,2978814.2613,3033210.0,0.0],["2013-09-13",3025438.6139,3097966.2519,3009896.9772,3012487.25,0.0],["2013-09-16",3035800.0462,3061702.7769,2981404.3115,3030619.5,0.0],["2013-09-17",3017668.4367,3033210.0767,2986585.1567,2996946.25,0.0],["2013-09-18",3004716.8891,3056522.3527,2965862.7914,2989175.25,0.0],["2013-09-19",3004716.5917,3020258.2292,2973633.3166,2994355.5,0.0],["2013-09-20",2996946.1512,3053932.1628,2996946.1512,3035800.25,0.0],["2013-09-23",3012487.5885,3053931.9577,2983994.5846,3030619.5,0.0],["2013-09-24",3028028.841,3056521.8412,3012487.2045,3017667.75,0.0],["2013-09-25",3028029.048,3030619.3209,2994355.5,2994355.5,0.0],["2013-09-26",3002125.8853,3092785.4245,2983993.9775,2986584.25,0.0],["2013-09-27",2978814.1702,3043571.0,2978814.1702,3043571.0,0.0],["2013-09-30",3009897.2126,3015077.7586,2921827.931,2929598.75,0.0],["2013-10-01",2934779.2784,2934779.2784,2875203.0,2875203.0,0.0],["2013-10-02",2872613.5565,2916648.2098,2748280.4179,2784544.25,0.0],["2013-10-03",2763821.0,2763821.0,2657619.8182,2735328.0,0.0],["2013-10-04",2732738.3432,2732738.3432,2693884.2436,2722377.25,0.0],["2013-10-07",2693884.0377,2745689.5,2693884.0377,2745689.5,0.0],["2013-10-08",2719786.4784,2745689.2067,2670571.2945,2693883.75,0.0],["2013-10-09",2678342.2271,2709425.5024,2626536.7681,2680932.5,0.0],["2013-10-10",2693884.2667,2743099.46,2647259.3467,2719787.0,0.0],["2013-10-11",2660210.6739,2696474.5,2660210.6739,2696474.5,0.0],["2013-10-14",2691294.3109,2740509.51,2678342.9427,2712016.5,0.0],["2013-10-15",2712015.9953,2766411.7316,2699064.6295,2740509.0,0.0],["2013-10-16",2750869.9573,2750869.9573,2724967.227,2727557.5,0.0],["2013-10-17",2745689.2032,2781953.0228,2735328.1118,2779362.75,0.0],["2013-10-18",2792314.4631,2792314.4631,2740509.0,2740509.0,0.0],["2013-10-21",2763821.5753,2838939.5,2763821.5753,2838939.5,0.0],["2013-10-22",2849300.1795,2906286.1831,2818216.9048,2885564.0,0.0],["2013-10-23",2877793.4264,2976223.8047,2877793.4264,2914057.25,0.0],["2013-10-24",2914056.9756,2945140.25,2882973.7012,2945140.25,0.0],["2013-10-25",2882973.568,2934779.023,2877793.0225,2903695.75,0.0],["2013-10-28",2919237.8741,3017668.255,2919237.8741,2989175.25,0.0],["2013-10-29",3007306.8925,3007306.8925,2888154.3369,2934779.25,0.0],["2013-10-30",2934779.5232,2963272.5283,2877793.513,2932189.25,0.0],["2013-10-31",2916647.8983,3025439.383,2916647.8983,2955502.0,0.0],["2013-11-01",2942550.1149,3012487.4856,2888154.3822,2929598.75,0.0],["2013-11-04",2916647.5977,2916647.5977,2877793.5,2877793.5,0.0],["2013-11-05",3015077.8575,3015077.8575,2880383.6577,2890744.75,0.0],["2013-11-06",2914056.6597,3009896.7453,2882973.3886,2924417.75,0.0],["2013-11-07",2955501.1366,3012487.1357,2914056.7736,2968452.5,0.0],["2013-11-08",3118688.3176,3173084.0441,3035799.5916,3082424.5,0.0],["2013-11-11",3087605.2284,3108327.4112,3048751.1358,3061702.5,0.0],["2013-11-12",3046161.2172,3108327.7727,2810446.3611,2825988.0,0.0],["2013-11-13",2815626.5257,2846709.7992,2693883.7044,2699064.25,0.0],["2013-11-14",2670571.4338,2680932.5257,2634307.6122,2649849.25,0.0],["2013-11-15",2631718.0236,2704245.6857,2577322.2771,2629127.75,0.0],["2013-11-18",2618766.0734,2769001.9115,2616175.8004,2750870.0,0.0],["2013-11-19",2750869.6135,2805265.3404,2693883.614,2737918.25,0.0],["2013-11-20",2766411.6576,2849300.3965,2756050.5653,2776772.75,0.0],["2013-11-21",2815626.912,2836349.0972,2732738.1713,2797495.0,0.0],["2013-11-22",2766411.4045,2903695.8656,2745689.2217,2862251.5,0.0],["2013-11-25",2903695.9541,2927008.4105,2882973.7707,2908876.5,0.0],["2013-11-26",2908876.7408,2968453.0231,2877793.4631,2965862.75,0.0],["2013-11-27",2978814.1157,2978814.1157,2963272.4769,2965862.75,0.0],["2013-11-29",2978813.7957,3002126.2515,2963272.1585,2973633.25,0.0],["2013-12-02",3002126.9613,3002126.9613,2963272.8591,2978814.5,0.0],["2013-12-03",2989175.4436,2989175.4436,2877793.6896,2939960.25,0.0],["2013-12-04",2895924.9091,2994355.2727,2877793.0,2906286.0,0.0],["2013-12-05",2903695.7956,2965862.3425,2877793.0677,2898515.25,0.0],["2013-12-06",2901105.8844,2914057.25,2898515.6113,2914057.25,0.0],["2013-12-09",2932189.0887,2983994.5496,2914057.1773,2950321.0,0.0],["2013-12-10",2939960.2267,2952911.5933,2906286.6734,2942550.5,0.0],["2013-12-11",2942549.6581,2950320.4759,2919237.2048,2924417.75,0.0],["2013-12-12",2955948.0187,2955948.0187,2903397.8317,2950693.0,0.0],["2013-12-13",2940182.7408,2963830.3232,2911280.1402,2942810.25,0.0],["2013-12-16",2906025.14,2966457.8508,2906025.14,2937555.25,0.0],["2013-12-17",2924418.5596,2929673.5795,2903398.4801,2908653.5,0.0],["2013-12-18",2903398.3333,2971713.5882,2877123.2353,2948066.0,0.0],["2013-12-19",2916535.1676,2971712.8599,2903397.6218,2940182.75,0.0],["2013-12-20",2929673.0886,2974340.75,2908653.0126,2974340.75,0.0],["2013-12-23",2955948.689,2955948.689,2890260.9403,2906026.0,0.0],["2013-12-24",2890260.7014,2903398.25,2877123.1527,2903398.25,0.0],["2013-12-26",2898143.54,2903398.5601,2877123.46,2887633.5,0.0],["2013-12-27",2887633.7092,2934928.8928,2879751.1786,2898143.75,0.0],["2013-12-30",2890260.076,2940182.75,2890260.076,2940182.75,0.0],["2013-12-31",2921790.7307,2942810.8079,2890260.6149,2927045.75,0.0],["2014-01-02",2937556.1093,2940183.6192,2877123.3808,2908653.5,0.0],["2014-01-03",2890260.2041,2929672.8432,2832455.0,2832455.0,0.0],["2014-01-06",2932300.4657,2942810.5032,2856102.6937,2871867.75,0.0],["2014-01-07",2895515.9602,2937556.1193,2874495.8807,2906026.0,0.0],["2014-01-08",2890261.25,2913908.842,2866613.658,2890261.25,0.0],["2014-01-09",2879750.0393,2940182.75,2879750.0393,2940182.75,0.0],["2014-01-10",2942810.6299,3045283.5,2921790.5539,3045283.5,0.0],["2014-01-13",3008498.5,3110971.3747,2976968.3847,3008498.5,0.0],["2014-01-14",3013753.98,3021636.51,2948066.2298,3019009.0,0.0],["2014-01-15",3040029.0599,3116226.8497,3021636.49,3024264.0,0.0],["2014-01-16",3066303.5759,3068931.0854,2997988.3292,3045283.5,0.0],["2014-01-17",3047911.6496,3087324.3002,3005871.4889,3074186.75,0.0],["2014-01-21",3139873.9318,3142501.4413,3089951.25,3089951.25,0.0],["2014-01-22",3142501.0555,3142501.0555,3113598.4538,3126736.0,0.0],["2014-01-23",3113599.0097,3142501.6166,3087323.9126,3110971.5,0.0],["2014-01-24",3105716.543,3113599.0723,3021636.2305,3026891.25,0.0],["2014-01-27",3047911.6405,3126736.9415,2961203.8093,3011126.5,0.0],["2014-01-28",3053165.9485,3150383.7971,3019008.326,3137246.25,0.0],["2014-01-29",3142501.3162,3153011.3541,3087323.6175,3124108.75,0.0],["2014-01-30",3142501.2783,3142501.2783,3053165.9577,3134618.75,0.0],["2014-01-31",3124108.7123,3153011.316,3124108.7123,3134618.75,0.0],["2014-02-03",3145129.4501,3216072.2196,3084696.7205,3158267.0,0.0],["2014-02-04",3184541.1472,3216071.2575,3121480.9264,3142501.0,0.0],["2014-02-05",3158266.3202,3168776.3579,3053165.9435,3068931.0,0.0],["2014-02-06",3079441.3468,3082068.8565,3005871.0757,3053166.25,0.0],["2014-02-07",3029518.5676,3084696.2692,2990105.9236,3079441.25,0.0],["2014-02-10",3087324.4189,3155639.6826,3087324.4189,3108344.5,0.0],["2014-02-11",3129363.7311,3142501.2783,3116226.184,3134618.75,0.0],["2014-02-12",3160893.9888,3168776.5174,3079441.1927,3095206.25,0.0],["2014-02-13",3074186.2117,3131991.4225,3042656.0967,3084696.25,0.0],["2014-02-14",3008498.3912,3176659.0,3008498.3912,3176659.0,0.0],["2014-02-18",3166149.1875,3334309.8082,3166149.1875,3318544.75,0.0],["2014-02-19",3310662.0574,3357957.2297,3287014.4713,3294897.0,0.0],["2014-02-20",3279131.6566,3323799.3154,3179286.3017,3305406.75,0.0],["2014-02-21",3323799.3154,3323799.3154,3265994.1099,3305406.75,0.0],["2014-02-24",3323799.4059,3376349.5941,3313289.3682,3350074.5,0.0],["2014-02-25",3342192.5,3368467.5983,3336937.4803,3342192.5,0.0],["2014-02-26",3376349.3252,3457802.1104,3350074.2331,3426272.0,0.0],["2014-02-27",3439410.0672,3463057.6536,3413134.9712,3421017.5,0.0],["2014-02-28",3444665.6392,3657493.951,3444665.6392,3539256.0,0.0],["2014-03-03",3499842.7278,3499842.7278,3339564.6449,3368467.25,0.0],["2014-03-04",3368467.308,3436782.5576,3368467.308,3421017.5,0.0],["2014-03-05",3418390.0579,3444665.1544,3365839.8649,3402625.0,0.0],["2014-03-06",3407880.0776,3447292.723,3350074.8642,3386860.0,0.0],["2014-03-07",3415762.7894,3444665.3976,3329054.9647,3405252.75,0.0],["2014-03-10",3378976.8344,3444664.5644,3363211.7791,3426272.0,0.0],["2014-03-11",3284387.326,3397370.25,3268622.2668,3397370.25,0.0],["2014-03-12",3297524.6452,3329054.7613,3153011.6129,3258112.0,0.0],["2014-03-13",3344819.5044,3344819.5044,3131991.2406,3134618.75,0.0],["2014-03-14",3131990.9358,3289641.4862,3131990.9358,3150383.5,0.0],["2014-03-17",3189796.4384,3289641.7965,3040028.4014,3137246.25,0.0],["2014-03-18",3142572.5063,3195836.447,3142572.5063,3193173.25,0.0],["2014-03-19",3195836.4876,3459492.9978,3195836.4876,3321006.75,0.0],["2014-03-20",3281058.8083,3374270.7063,3281058.8083,3334322.75,0.0],["2014-03-21",3368943.7086,3483461.1627,3328995.7594,3454166.0,0.0],["2014-03-24",3494114.8677,3494114.8677,3459493.3027,3462156.5,0.0],["2014-03-25",3475472.5658,3494114.9474,3462156.5789,3491451.75,0.0],["2014-03-26",3462156.1072,3475472.0922,3379597.0,3379597.0,0.0],["2014-03-27",3360954.8805,3435524.4024,3331659.7112,3342312.5,0.0],["2014-03-28",3339649.5396,3382260.698,3328996.75,3328996.75,0.0],["2014-03-31",3366281.4608,3483462.1445,3366281.4608,3427535.0,0.0],["2014-04-01",3472808.75,3507430.3096,3392912.8432,3472808.75,0.0],["2014-04-02",3512756.7034,3526072.6879,3472808.75,3472808.75,0.0],["2014-04-03",3520746.9075,3520746.9075,3384923.8423,3427535.0,0.0],["2014-04-04",3459493.5677,3486125.5428,3328996.8896,3424872.0,0.0],["2014-04-07",3403566.0,3456829.9437,3347638.8592,3403566.0,0.0],["2014-04-08",3419545.4733,3459493.4345,3390250.3018,3443514.25,0.0],["2014-04-09",3467482.9737,3512757.3289,3464819.7763,3491451.75,0.0],["2014-04-10",3496778.1579,3560694.8949,3480798.9736,3504767.75,0.0],["2014-04-11",3472809.1057,3589989.781,3435524.3453,3478135.5,0.0],["2014-04-14",3520747.3197,3563358.4824,3464820.1686,3486125.75,0.0],["2014-04-15",3512756.6655,3566020.6028,3464819.1219,3483461.5,0.0],["2014-04-16",3579336.5872,3579336.5872,3470145.5157,3483461.5,0.0],["2014-04-17",3584663.5773,3584663.5773,3491451.6715,3512757.25,0.0],["2014-04-21",3512757.2634,3595316.3803,3510094.0661,3526073.25,0.0],["2014-04-22",3480798.8956,3574010.8017,3467482.909,3526073.25,0.0],["2014-04-23",3507431.1127,3507431.1127,3331660.0775,3360955.25,0.0],["2014-04-24",3350302.4059,3448840.7119,3254427.2973,3408892.75,0.0],["2014-04-25",3419545.8726,3483462.6179,3344976.3365,3387587.5,0.0],["2014-04-28",3408892.6733,3408892.6733,3161215.315,3227795.25,0.0],["2014-04-29",3235784.75,3281059.1045,3187847.1981,3235784.75,0.0],["2014-04-30",3217142.0529,3222468.4471,3163878.1117,3219805.25,0.0],["2014-05-01",3225131.7887,3257090.1549,3211815.8028,3214479.0,0.0],["2014-05-02",3219805.3908,3238447.771,3163878.25,3163878.25,0.0],["2014-05-05",3083982.1773,3254426.7882,3083982.1773,3243774.0,0.0],["2014-05-06",3270406.3948,3302364.7635,3217142.447,3265080.0,0.0],["2014-05-07",3177194.3554,3289048.6412,3081319.2533,3182520.75,0.0],["2014-05-08",3123930.6599,3182521.0048,3070666.71,3081319.5,0.0],["2014-05-09",3115941.0158,3150562.5827,2913538.0097,3028055.5,0.0],["2014-05-12",3049360.7399,3163878.2174,2990770.4025,3086645.5,0.0],["2014-05-13",3086645.6428,3097298.4319,2956148.9763,3030718.5,0.0],["2014-05-14",3052023.4933,3086645.0512,2932179.6388,2964138.0,0.0],["2014-05-15",2996096.3612,2996096.3612,2921526.8518,2964138.0,0.0],["2014-05-16",2964137.8034,2993432.9659,2934842.6409,2966801.0,0.0],["2014-05-19",2956148.6141,3062676.492,2948159.0232,3012075.75,0.0],["2014-05-20",3004086.3121,3020065.4946,2913537.6112,2969464.75,0.0],["2014-05-21",2996096.4626,3046697.2028,2966801.2972,3006749.25,0.0],["2014-05-22",2956149.4887,3009413.4434,2942833.5,2942833.5,0.0],["2014-05-23",2926853.8814,3006749.8017,2862937.1451,2908211.5,0.0],["2014-05-27",2926853.6203,3006749.5335,2865600.0868,2945496.0,0.0],["2014-05-28",2988107.5672,3004086.752,2908211.6429,2953486.0,0.0],["2014-05-29",2950822.4133,3033381.5241,2937506.4277,3009412.75,0.0],["2014-05-30",3030718.8427,3046698.0282,3009413.2621,3022729.25,0.0],["2014-06-02",3012075.7952,3099961.2958,3012075.7952,3052023.75,0.0],["2014-06-03",3078656.1314,3118604.0916,3036044.9739,3060013.75,0.0],["2014-06-04",3075992.7917,3131919.9333,3065340.0028,3115940.75,0.0],["2014-06-05",3036044.7071,3328996.3893,3036044.7071,3273069.25,0.0],["2014-06-06",3299701.2643,3411555.5444,3275732.49,3313017.25,0.0],["2014-06-09",3315680.1593,3400902.4605,3257089.8271,3323669.75,0.0],["2014-06-10",3403566.2368,3430198.2105,3355628.6842,3390250.25,0.0],["2014-06-11",3438187.5202,3438187.5202,3281058.8884,3363618.0,0.0],["2014-06-12",3371710.3683,3493091.9416,3277302.478,3369013.0,0.0],["2014-06-13",3355526.459,3422960.6724,3317763.2995,3390592.25,0.0],["2014-06-16",3393289.1819,3425657.6002,3320460.2408,3366315.5,0.0],["2014-06-17",3385197.5129,3428355.4095,3317763.2995,3390592.25,0.0],["2014-06-18",3312368.0394,3428354.8681,3312368.0394,3425657.5,0.0],["2014-06-19",3395986.1004,3433749.25,3358222.9507,3433749.25,0.0],["2014-06-20",3395986.9206,3431052.7109,3315065.8661,3414868.5,0.0],["2014-06-23",3398683.674,3417565.25,3323157.3702,3417565.25,0.0],["2014-06-24",3387895.004,3398684.4786,3304276.5764,3336645.0,0.0],["2014-06-25",3387894.7762,3425657.9345,3304276.3542,3398684.25,0.0],["2014-06-26",3387894.2021,3428354.722,3304275.7942,3417565.25,0.0],["2014-06-27",3393289.1551,3503881.25,3385197.0506,3503881.25,0.0],["2014-06-30",3422960.8353,3452631.8906,3344737.144,3352829.25,0.0],["2014-07-01",3358223.9128,3503881.8174,3358223.9128,3479605.5,0.0],["2014-07-02",3447236.0123,3498486.0,3441841.2768,3498486.0,0.0],["2014-07-03",3474209.7613,3525459.75,3377104.5195,3525459.75,0.0],["2014-07-07",3506578.1752,3530854.4857,3414867.6691,3525459.75,0.0],["2014-07-08",3449933.5,3474209.8108,3320459.8425,3449933.5,0.0],["2014-07-09",3404078.3766,3503880.9914,3395986.2727,3452631.0,0.0],["2014-07-10",3409473.3187,3471512.7857,3371710.1648,3436447.0,0.0],["2014-07-11",3452630.7668,3476907.0769,3355525.5265,3412170.25,0.0],["2014-07-14",3323156.9703,3406775.3681,3323156.9703,3358222.75,0.0],["2014-07-15",3385197.0773,3387894.4455,3323157.609,3366315.5,0.0],["2014-07-16",3401381.2588,3412170.7315,3339341.791,3355526.0,0.0],["2014-07-17",3328551.4054,3333946.1402,3250327.75,3250327.75,0.0],["2014-07-18",3244933.4712,3277301.8849,3128946.6555,3234144.0,0.0],["2014-07-21",3231446.966,3290789.0638,3064210.1447,3169407.5,0.0],["2014-07-22",3155920.5308,3161315.2667,3002170.5562,3023749.5,0.0],["2014-07-23",3061512.9131,3139736.591,3056118.1767,3126249.75,0.0],["2014-07-24",3150526.3158,3223355.2632,3139736.8421,3177500.0,0.0],["2014-07-25",3185592.5443,3201776.7571,3091184.6366,3150526.75,0.0],["2014-07-28",3045329.166,3201776.5457,3045329.166,3115460.75,0.0],["2014-07-29",3150526.3158,3180197.3684,3075000.0,3075000.0,0.0],["2014-07-30",3088485.9258,3088485.9258,2967104.3828,3015657.0,0.0],["2014-07-31",2967105.0272,3134341.856,2967105.0272,2977894.5,0.0],["2014-08-01",2969803.0249,3069605.6697,2959013.5498,2980592.5,0.0],["2014-08-04",3026447.149,3085789.25,2996776.0986,3085789.25,0.0],["2014-08-05",3050723.9448,3080395.0,2991381.8345,3080395.0,0.0],["2014-08-06",3069604.8895,3120854.8832,2983289.1105,3026447.0,0.0],["2014-08-07",3042630.8388,3091183.4586,2999472.9546,3029144.0,0.0],["2014-08-08",3053420.6596,3096578.5488,3034539.0831,3066907.5,0.0],["2014-08-11",3007565.4779,3056118.1044,2980591.7965,3048026.0,0.0],["2014-08-12",3034538.8105,3083091.4315,3007565.1322,3010262.5,0.0],["2014-08-13",3061512.4132,3072301.8842,2983288.748,3029144.0,0.0],["2014-08-14",3021051.9713,3045328.2818,2988683.5573,3010262.5,0.0],["2014-08-15",3056118.3939,3056118.3939,2929342.0792,2961710.5,0.0],["2014-08-18",2950920.7225,3010262.8211,2915854.9369,2940131.25,0.0],["2014-08-19",2918552.737,2961710.6333,2880789.5778,2913158.0,0.0],["2014-08-20",2940131.2826,3031841.7996,2940131.2826,3002170.75,0.0],["2014-08-21",2983288.5886,3056117.5143,2983288.5886,3015657.0,0.0],["2014-08-22",2961710.9186,3048026.7195,2940131.9683,2980592.5,0.0],["2014-08-25",3004868.473,3045329.0,2953618.4721,3045329.0,0.0],["2014-08-26",3048026.1586,3085789.3145,3037236.6855,3061513.0,0.0],["2014-08-27",3072302.0,3088486.2072,3010262.5391,3072302.0,0.0],["2014-08-28",3088486.045,3088486.045,3012959.7487,3058815.0,0.0],["2014-08-29",3050723.7369,3050723.7369,3021052.6838,3045329.0,0.0],["2014-09-02",3039933.383,3039933.383,2896972.8956,2996775.5,0.0],["2014-09-03",3021051.8092,3021051.8092,2923946.5725,2996775.5,0.0],["2014-09-04",2959012.6602,2985986.3398,2959012.6602,2972499.5,0.0],["2014-09-05",2994079.1157,3042631.75,2980592.2728,3042631.75,0.0],["2014-09-08",3045328.9212,3074999.9736,3045328.9212,3064210.5,0.0],["2014-09-09",3074999.2355,3088486.0743,3037236.087,3069604.5,0.0],["2014-09-10",3039933.8392,3139736.4585,3039933.8392,3123552.25,0.0],["2014-09-11",3139963.2772,3235693.8649,3068849.1263,3118082.0,0.0],["2014-09-12",3038762.3762,3194666.4765,3038762.3762,3087995.25,0.0],["2014-09-15",3115347.0375,3230223.75,3090730.5991,3230223.75,0.0],["2014-09-16",3153639.48,3254840.4,3145434.0,3145434.0,0.0],["2014-09-17",3129022.6534,3241164.1995,3082524.9391,3156374.25,0.0],["2014-09-18",3191931.73,3224753.6501,3153639.4899,3183726.25,0.0],["2014-09-19",3200137.4813,3298603.25,3200137.4813,3298603.25,0.0],["2014-09-22",3284927.4615,3309543.9038,3186461.6925,3268516.5,0.0],["2014-09-23",3205607.4703,3282191.9492,3178255.8708,3227488.75,0.0],["2014-09-24",3191931.2074,3336894.6641,3172785.0904,3175520.25,0.0],["2014-09-25",3227488.7393,3315013.8576,3172785.5403,3189196.5,0.0],["2014-09-26",3164580.2967,3208342.8592,3000470.6876,3044233.25,0.0],["2014-09-29",2986795.0572,3098936.6299,2986795.0572,3011411.5,0.0],["2014-09-30",3041497.362,3052438.0,2970383.2151,3052438.0,0.0],["2014-10-01",3060643.6076,3079789.7249,2877387.9135,2973118.5,0.0],["2014-10-02",2992264.7228,3112611.75,2929356.0494,3112611.75,0.0],["2014-10-03",3074319.1594,3129022.3473,3030556.6091,3071584.0,0.0],["2014-10-06",3109877.1983,3118082.6791,3016881.75,3016881.75,0.0],["2014-10-07",2973118.6672,2984059.3063,2877388.0753,2940296.75,0.0],["2014-10-08",2943031.9304,3027821.8838,2932091.2913,2948502.25,0.0],["2014-10-09",3068849.5615,3068849.5615,2943032.1998,2956708.0,0.0],["2014-10-10",2989530.1272,3014146.5693,2902005.0,2902005.0,0.0],["2014-10-13",2902005.3577,2956708.569,2871918.5915,2912946.0,0.0],["2014-10-14",2951237.6893,3019616.6904,2915680.6087,2995000.25,0.0],["2014-10-15",2981324.3308,3066114.2888,2981324.3308,3014146.25,0.0],["2014-10-16",2981323.8901,3101670.9095,2981323.8901,3098935.75,0.0],["2014-10-17",3085260.2236,3134493.0995,2986794.4718,3008675.75,0.0],["2014-10-20",2995000.3673,3044233.25,2984059.7266,3044233.25,0.0],["2014-10-21",3060643.4863,3150903.75,3005940.2962,3150903.75,0.0],["2014-10-22",3156373.8903,3222017.7147,3068848.791,3115346.5,0.0],["2014-10-23",3211077.6888,3235694.1277,3137228.3723,3186461.25,0.0],["2014-10-24",3159109.1674,3216547.5159,3096200.5,3096200.5,0.0],["2014-10-27",3153639.0,3159109.3192,3101670.9679,3153639.0,0.0],["2014-10-28",3186460.9789,3197401.6175,3090730.3916,3178255.5,0.0],["2014-10-29",3161844.5693,3189196.1659,3109876.5357,3156374.25,0.0],["2014-10-30",3148168.702,3175520.298,3090730.3503,3161844.5,0.0],["2014-10-31",3159110.0148,3243899.9806,3159110.0148,3235694.5,0.0],["2014-11-03",3232958.6329,3254839.9096,3172785.122,3252104.75,0.0],["2014-11-04",3216548.2481,3295867.8903,3178256.0071,3284927.25,0.0],["2014-11-05",3260310.599,3260310.599,3227488.6802,3232959.0,0.0],["2014-11-06",3249369.6476,3306808.0,3230223.5302,3306808.0,0.0],["2014-11-07",3268516.1494,3323219.3485,3148169.1112,3227488.75,0.0],["2014-11-10",3148169.25,3216548.252,3148169.25,3148169.25,0.0],["2014-11-11",3159109.2407,3268515.6213,3150903.7621,3219282.75,0.0],["2014-11-12",3183726.331,3189196.6512,3145434.0899,3148169.25,0.0],["2014-11-13",3211077.9318,3211077.9318,3148169.25,3148169.25,0.0],["2014-11-14",3134493.36,3153639.48,3120817.56,3145434.0,0.0],["2014-11-17",3109876.4521,3153639.0055,3109876.4521,3123552.25,0.0],["2014-11-18",3118081.6594,3145433.2529,3038762.0382,3115346.5,0.0],["2014-11-19",3142698.2634,3142698.2634,3046967.681,3052438.0,0.0],["2014-11-20",3044232.4028,3101670.75,3016880.8089,3101670.75,0.0],["2014-11-21",3033292.0903,3101671.0824,3016881.1322,3036027.25,0.0],["2014-11-24",3134492.458,3134492.458,3038761.8855,3057908.0,0.0],["2014-11-25",3077055.0,3142698.84,3077055.0,3077055.0,0.0],["2014-11-26",3090730.4035,3126287.4789,3077054.6053,3118082.0,0.0],["2014-11-28",3142698.5695,3145433.7293,3134493.0902,3137228.25,0.0],["2014-12-01",3118081.9363,3142698.3727,3077054.5424,3093465.5,0.0],["2014-12-02",3079789.5394,3134492.7283,3079789.5394,3126287.25,0.0],["2014-12-03",3139963.68,3200137.2,3131758.2,3145434.0,0.0],["2014-12-04",3172784.8464,3186460.6431,3096200.3845,3115346.5,0.0],["2014-12-05",3096200.9507,3200137.0251,3085260.3113,3109876.75,0.0],["2014-12-08",3109876.6111,3197401.7224,3060643.736,3120817.25,0.0],["2014-12-09",3077054.8035,3183726.0367,3077054.8035,3131758.0,0.0],["2014-12-10",3126287.4669,3194666.4578,3082524.9127,3178255.5,0.0],["2014-12-11",3181028.5568,3222628.7559,3161615.1305,3186575.25,0.0],["2014-12-12",3214308.6236,3214308.6236,3111694.8021,3153295.0,0.0],["2014-12-15",3142202.1292,3142202.1292,3011854.8211,3031268.25,0.0],["2014-12-16",3050681.2557,3070094.6819,3009081.0568,3014627.75,0.0],["2014-12-17",3006308.5396,3050682.0974,3006308.5396,3047908.75,0.0],["2014-12-18",3114468.7619,3114468.7619,3036815.0439,3078415.25,0.0],["2014-12-19",3025721.4438,3120015.2376,2992441.2812,3020174.75,0.0],["2014-12-22",3050681.5952,3059001.636,2887054.1279,2912014.25,0.0],["2014-12-23",2923108.532,2997988.9214,2898148.4022,2900921.75,0.0],["2014-12-24",2945294.722,2945294.722,2917561.25,2917561.25,0.0],["2014-12-26",2956387.8469,2964707.8878,2912014.2958,2953614.5,0.0],["2014-12-29",2936974.5655,2945294.6068,2773347.0874,2856547.5,0.0],["2014-12-30",2856547.7081,2892601.2229,2781667.3313,2864867.75,0.0],["2014-12-31",2881507.434,2981347.9226,2881507.434,2912014.25,0.0],["2015-01-02",2945295.4129,2964708.8478,2884281.7603,2961935.5,0.0],["2015-01-05",2953614.4847,2981347.954,2856547.342,2939747.75,0.0],["2015-01-06",2842680.6221,2953614.5,2842680.6221,2953614.5,0.0],["2015-01-07",2928654.5983,2975801.5,2884281.0438,2975801.5,0.0],["2015-01-08",3009081.8078,3009081.8078,2898147.9163,2914788.0,0.0],["2015-01-09",2914787.7238,2981348.0524,2912014.3768,2936974.5,0.0],["2015-01-12",2889827.0697,2995214.2373,2884280.3766,2945294.0,0.0],["2015-01-13",2978575.1005,2995215.1848,2884281.2891,2925881.5,0.0],["2015-01-14",2873187.8995,2939748.237,2873187.8995,2925881.5,0.0],["2015-01-15",2920334.3215,2959161.1785,2856547.342,2939747.75,0.0],["2015-01-16",2909240.4871,2934200.6057,2859320.25,2859320.25,0.0],["2015-01-20",2878734.403,2931428.0,2856547.6254,2931428.0,0.0],["2015-01-21",2862094.361,2920334.6532,2856547.6665,2873187.75,0.0],["2015-01-22",2870413.9522,2920334.1949,2795533.5882,2828813.75,0.0],["2015-01-23",2873187.4545,2878734.1484,2801080.4334,2831587.25,0.0],["2015-01-26",2848227.732,2934201.5,2839907.69,2934201.5,0.0],["2015-01-27",2903694.2191,2912014.2599,2875960.75,2875960.75,0.0],["2015-01-28",2873187.5559,2923107.803,2873187.5559,2878734.25,0.0],["2015-01-29",2906467.5918,2906467.5918,2806627.102,2853774.0,0.0],["2015-01-30",2823267.3205,2873187.5678,2820493.9734,2842680.75,0.0],["2015-02-02",2842680.9168,2867641.042,2801080.7083,2809400.75,0.0],["2015-02-03",2848226.9035,2875960.3689,2837133.5173,2851000.25,0.0],["2015-02-04",2837134.0,2837134.0,2837134.0,2837134.0,0.0],["2015-02-05",2867640.9154,2889827.6923,2806627.2789,2834360.75,0.0],["2015-02-06",2834360.7519,2892601.0413,2834360.7519,2884281.0,0.0],["2015-02-09",2845454.0411,2856547.4291,2837134.0,2837134.0,0.0],["2015-02-10",2837133.5173,2856546.9431,2837133.5173,2851000.25,0.0],["2015-02-11",2828813.9181,2881507.5107,2817720.5302,2845454.0,0.0],["2015-02-12",2823267.1586,2914787.6068,2823267.1586,2875960.75,0.0],["2015-02-13",2864867.6806,2909241.2361,2864867.6806,2895374.5,0.0],["2015-02-17",2831587.1898,3006308.0448,2831587.1898,2912014.25,0.0],["2015-02-18",2912014.25,3009081.3917,2912014.25,2912014.25,0.0],["2015-02-19",2903694.502,3230949.4698,2903694.502,3053455.25,0.0],["2015-02-20",3067321.8617,3230949.339,3067321.8617,3078415.25,0.0],["2015-02-23",3081188.8191,3203216.0991,3067322.0827,3100602.25,0.0],["2015-02-24",3136655.5989,3217082.6655,3064548.5736,3183802.5,0.0],["2015-02-25",3183802.4265,3183802.4265,3111695.4029,3114468.75,0.0],["2015-02-26",3139428.179,3139428.179,3067321.1713,3083961.25,0.0],["2015-02-27",3178255.5,3181028.8469,3092281.7474,3178255.5,0.0],["2015-03-02",3125562.2916,3175482.5411,3111695.5556,3117242.25,0.0],["2015-03-03",3114469.1105,3172709.4055,3111695.7631,3125562.5,0.0],["2015-03-04",3139429.0,3178255.8604,3139429.0,3139429.0,0.0],["2015-03-05",3139428.9869,3175482.5,3133882.2926,3175482.5,0.0],["2015-03-06",3092282.0431,3133882.25,2939747.9513,3133882.25,0.0],["2015-03-09",3147749.3361,3294736.75,3147749.3361,3294736.75,0.0],["2015-03-10",3300283.0702,3322469.8471,3233722.7393,3319696.5,0.0],["2015-03-11",3300282.7108,3364069.6876,3222629.0,3222629.0,0.0],["2015-03-12",3340736.75,3486964.2845,3335112.6141,3340736.75,0.0],["2015-03-13",3340736.6424,3425098.6788,3340736.6424,3396978.0,0.0],["2015-03-16",3374481.5657,3382917.7696,3295743.6625,3340736.75,0.0],["2015-03-17",3351984.5751,3354796.6427,3276058.75,3276058.75,0.0],["2015-03-18",3292930.7414,3340735.8845,3270434.2034,3335111.75,0.0],["2015-03-19",3278870.3949,3343547.9413,3278870.3949,3304179.0,0.0],["2015-03-20",3318239.8958,3335112.3021,3239502.0,3239502.0,0.0],["2015-03-23",3284495.25,3323864.1999,3284495.25,3284495.25,0.0],["2015-03-24",3315427.8177,3371669.1717,3312615.75,3312615.75,0.0],["2015-03-25",3340736.4857,3368857.1632,3222629.6403,3247938.25,0.0],["2015-03-26",3309803.729,3326676.1355,3309803.729,3321052.0,0.0],["2015-03-27",3335112.0729,3335112.0729,3250750.0475,3259186.25,0.0],["2015-03-30",3250749.9802,3290118.9246,3247937.9127,3261998.25,0.0],["2015-03-31",3253562.0114,3253562.0114,3172012.056,3211381.0,0.0],["2015-04-01",3233877.374,3233877.374,3093274.0099,3124206.75,0.0],["2015-04-02",3149515.239,3208568.6497,2938610.2006,3118582.5,0.0],["2015-04-06",3124206.433,3180447.7729,3124206.433,3127018.5,0.0],["2015-04-07",3157951.2988,3177635.7682,3127018.5613,3166387.5,0.0],["2015-04-08",3177636.8674,3253562.7041,3132643.779,3245126.5,0.0],["2015-04-09",3231065.7969,3239502.0,3219817.526,3239502.0,0.0],["2015-04-10",3157952.0365,3247938.2031,3157952.0365,3239502.0,0.0],["2015-04-13",3276058.6624,3290119.0,3160763.894,3290119.0,0.0],["2015-04-14",3290119.2134,3290119.2134,3208569.25,3208569.25,0.0],["2015-04-15",3233878.0926,3295743.5865,3231066.0247,3250750.5,0.0],["2015-04-16",3259186.3041,3312615.5878,3259186.3041,3298555.25,0.0],["2015-04-17",3273246.4834,3273246.4834,3093274.1681,3211381.0,0.0],["2015-04-20",3180447.9813,3222628.989,3155139.3767,3191696.25,0.0],["2015-04-21",3200132.4515,3200132.4515,3152327.3095,3191696.25,0.0],["2015-04-22",3217005.1349,3231065.472,3197320.6629,3211381.0,0.0],["2015-04-23",3245126.0826,3270434.6916,3177636.4587,3200133.0,0.0],["2015-04-24",3177636.8674,3256374.7721,3110147.2348,3245126.5,0.0],["2015-04-27",3245125.6438,3245125.6438,3169199.8272,3197320.5,0.0],["2015-04-28",3118583.0731,3194508.9008,3110146.87,3146703.75,0.0],["2015-04-29",3155140.0,3163576.2032,3129831.3904,3155140.0,0.0],["2015-04-30",3160763.3659,3174823.7012,3155139.2318,3166387.5,0.0],["2015-05-01",3146703.6149,3160763.9527,3146703.6149,3152327.75,0.0],["2015-05-04",3166388.3178,3197321.0633,3115771.0978,3163576.25,0.0],["2015-05-05",3163575.8371,3174824.1067,3124206.8933,3149515.5,0.0],["2015-05-06",3177635.9706,3177635.9706,2966730.9283,3157951.5,0.0],["2015-05-07",3104522.8389,3155140.0591,3090462.5,3090462.5,0.0],["2015-05-08",3073590.1144,3143891.8096,3073590.1144,3079214.25,0.0],["2015-05-11",3093274.1063,3093274.1063,3025784.4895,3067965.5,0.0],["2015-05-12",3084838.0263,3284494.8175,3073589.7564,3281682.75,0.0],["2015-05-13",3056717.2864,3169199.9833,3056717.2864,3107334.5,0.0],["2015-05-14",3096086.4324,3132643.3113,3059529.5535,3098898.5,0.0],["2015-05-15",3098898.3774,3098898.3774,3062341.5,3062341.5,0.0],["2015-05-18",3034221.161,3073590.1102,3034221.161,3048281.5,0.0],["2015-05-19",3034220.6826,3051093.0868,3034220.6826,3037032.75,0.0],["2015-05-20",3070778.0466,3121395.2671,3070778.0466,3079214.25,0.0],["2015-05-21",3073589.691,3107334.5,3073589.691,3107334.5,0.0],["2015-05-22",3090462.0285,3110146.5,3070777.557,3110146.5,0.0],["2015-05-26",3107334.7969,3149515.8123,3104522.7292,3115771.0,0.0],["2015-05-27",3157952.1144,3194508.9956,3110146.9622,3163576.25,0.0],["2015-05-28",3160764.4101,3177636.818,3157952.3421,3174824.75,0.0],["2015-05-29",3157951.9851,3200133.0,3155139.9174,3200133.0,0.0],["2015-06-01",3239501.8583,3239501.8583,3214193.25,3214193.25,0.0],["2015-06-02",3211381.2969,3219817.5,3208569.2293,3219817.5,0.0],["2015-06-03",3211381.2969,3228253.7031,3208569.2293,3219817.5,0.0],["2015-06-04",3208568.7884,3219817.0576,3186072.25,3186072.25,0.0],["2015-06-05",3160764.1355,3217005.4902,3155140.0,3155140.0,0.0],["2015-06-08",3155139.5382,3205756.75,3155139.5382,3205756.75,0.0],["2015-06-09",3155139.4901,3169199.8265,3059529.2025,3124206.75,0.0],["2015-06-10",3160764.1947,3160764.1947,3037033.212,3090462.5,0.0],["2015-06-11",3076194.3494,3121852.1506,3076194.3494,3099023.25,0.0],["2015-06-12",3081901.4127,3090462.25,3044804.4513,3090462.25,0.0],["2015-06-15",3073340.5253,3099023.0366,3050511.6263,3079047.75,0.0],["2015-06-16",3081901.043,3118998.0,3041950.4739,3118998.0,0.0],["2015-06-17",3107583.4325,3147534.0,3087608.1487,3147534.0,0.0],["2015-06-18",3147534.0946,3216020.7839,3107583.5259,3113290.75,0.0],["2015-06-19",3124705.649,3201753.1856,3044804.5,3044804.5,0.0],["2015-06-22",3116144.5819,3173216.8269,3047657.8877,3050511.5,0.0],["2015-06-23",3153241.4252,3156095.0374,3053365.0,3053365.0,0.0],["2015-06-24",3101876.5153,3133266.25,3101876.5153,3133266.25,0.0],["2015-06-25",3138973.4745,3190338.495,3130412.6378,3133266.25,0.0],["2015-06-26",3170363.5005,3184631.563,3056219.0,3056219.0,0.0],["2015-06-29",2996293.0252,3002000.25,2967756.9011,3002000.25,0.0],["2015-06-30",2979171.7108,3027683.1275,2979171.7108,2999147.0,0.0],["2015-07-01",3024828.4203,3044803.7023,2979170.6328,3007706.75,0.0],["2015-07-02",3027682.9254,3093316.0142,3010561.25,3010561.25,0.0],["2015-07-06",2964903.911,2973464.75,2964903.911,2973464.75,0.0],["2015-07-07",2964903.3875,3024829.25,2964903.3875,2967757.0,0.0],["2015-07-08",2964903.4491,3044804.6007,2964903.4491,3010561.25,0.0],["2015-07-09",3099023.3699,3099023.3699,2927806.6091,2982025.25,0.0],["2015-07-10",2859319.4291,2947781.4075,2859319.4291,2899270.0,0.0],["2015-07-13",2939220.4909,2967756.6121,2919245.206,2964903.0,0.0],["2015-07-14",2939220.875,2970610.6125,2885002.2375,2967757.0,0.0],["2015-07-15",2896416.309,2984878.2849,2876441.0241,2964903.0,0.0],["2015-07-16",2924952.4808,2976317.5,2910684.4199,2976317.5,0.0],["2015-07-17",2979171.45,2979171.45,2967757.0,2967757.0,0.0],["2015-07-20",2987732.3131,2987732.3131,2890709.4873,2916392.0,0.0],["2015-07-21",2902123.6632,2964903.1328,2847905.0304,2910684.5,0.0],["2015-07-22",2859319.6877,2873587.75,2859319.6877,2873587.75,0.0],["2015-07-23",2862173.4505,2862173.4505,2768004.2342,2850759.0,0.0],["2015-07-24",2856465.7757,2862173.0,2810807.9811,2862173.0,0.0],["2015-07-27",2873587.1518,2873587.1518,2819368.5263,2825075.75,0.0],["2015-07-28",2890709.515,2890709.515,2728053.5996,2750882.5,0.0],["2015-07-29",2790832.4076,2825075.75,2710931.2753,2825075.75,0.0],["2015-07-30",2768004.245,2987732.4171,2768004.245,2882148.75,0.0],["2015-07-31",2728053.0149,2867880.0,2728053.0149,2867880.0,0.0],["2015-08-03",2896416.6256,2982024.9988,2890709.4007,2924952.75,0.0],["2015-08-04",2887855.1908,2976317.1581,2887855.1908,2902123.25,0.0],["2015-08-05",2893562.9767,2956342.4496,2893562.9767,2944928.0,0.0],["2015-08-06",2979170.93,2990585.378,2813661.4339,2936366.75,0.0],["2015-08-07",2887855.0755,2887855.0755,2716638.3714,2796539.5,0.0],["2015-08-10",2810808.5391,2893563.3083,2685249.579,2790833.25,0.0],["2015-08-11",2759443.1489,2759443.1489,2736614.25,2736614.25,0.0],["2015-08-12",2736614.1024,2805100.7952,2730906.878,2759443.0,0.0],["2015-08-13",2776564.9127,2807954.6496,2728053.501,2785125.75,0.0],["2015-08-14",2730906.7415,2802247.043,2728053.1294,2756589.25,0.0],["2015-08-17",2770857.2267,2876440.8697,2768003.6147,2847904.75,0.0],["2015-08-18",2822222.7752,2822222.7752,2742321.6249,2770857.75,0.0],["2015-08-19",2725199.8372,2825076.271,2659566.7521,2716639.0,0.0],["2015-08-20",2785125.4254,2785125.4254,2591079.8015,2602494.25,0.0],["2015-08-21",2628177.1503,2628177.1503,2599641.0249,2605348.25,0.0],["2015-08-24",2568250.8803,2579665.3286,2319986.6285,2431277.5,0.0],["2015-08-25",2522593.2033,2756589.4054,2425570.3878,2428424.0,0.0],["2015-08-26",2496911.1373,2502618.3627,2428424.4318,2499764.75,0.0],["2015-08-27",2608201.25,2608201.25,2608201.25,2608201.25,0.0],["2015-08-28",2502618.3026,2508325.5279,2431277.9861,2456960.5,0.0],["2015-08-31",2442691.987,2633884.0,2425570.3142,2633884.0,0.0],["2015-09-01",2536861.2907,2642444.944,2499764.3315,2573958.25,0.0],["2015-09-02",2613908.6985,2642444.8196,2576811.741,2602494.25,0.0],["2015-09-03",2645298.8626,2645298.8626,2642445.25,2642445.25,0.0],["2015-09-04",2576812.2575,2576812.2575,2445546.0739,2462667.75,0.0],["2015-09-08",2488350.0763,2619616.25,2488350.0763,2619616.25,0.0],["2015-09-09",2553983.5071,2633884.6671,2439838.9929,2496911.25,0.0],["2015-09-10",2436984.9523,2502618.0365,2425570.5029,2482642.75,0.0],["2015-09-11",2479735.6742,2482642.75,2386709.248,2482642.75,0.0],["2015-09-14",2508805.9759,2683230.4933,2465199.8465,2500084.75,0.0],["2015-09-15",2465200.4019,2465200.4019,2459386.25,2459386.25,0.0],["2015-09-16",2523342.1333,2523342.1333,2441944.0,2441944.0,0.0],["2015-09-17",2441943.5915,2526248.787,2439036.5158,2476828.5,0.0],["2015-09-18",2424500.9715,2549505.2182,2424500.9715,2444850.5,0.0],["2015-09-21",2441943.3014,2453571.6029,2424500.8493,2430315.0,0.0],["2015-09-22",2392523.6089,2436129.75,2392523.6089,2436129.75,0.0],["2015-09-23",2418687.1068,2418687.1068,2395430.5,2395430.5,0.0],["2015-09-24",2404151.807,2459386.25,2401244.7311,2459386.25,0.0],["2015-09-25",2404151.5757,2409965.727,2389616.1973,2401244.5,0.0],["2015-09-28",2407059.0857,2456479.381,2407059.0857,2441944.0,0.0],["2015-09-29",2441943.3577,2441943.3577,2389616.0,2389616.0,0.0],["2015-09-30",2401244.3957,2427408.0755,2392523.1691,2424501.0,0.0],["2015-10-01",2424500.8493,2500084.8086,2392523.0203,2430315.0,0.0],["2015-10-02",2407059.2432,2479736.1528,2389616.785,2473922.0,0.0],["2015-10-05",2485549.5602,2587297.2031,2412872.6725,2569854.75,0.0],["2015-10-06",2447757.889,2566948.0,2418687.1302,2566948.0,0.0],["2015-10-07",2601832.8418,2680323.8884,2430315.3696,2540784.25,0.0],["2015-10-08",2441943.5915,2517527.5599,2441943.5915,2476828.5,0.0],["2015-10-09",2476828.5,2476828.5,2476828.5,2476828.5,0.0],["2015-10-12",2508806.426,2543691.3357,2415780.0,2415780.0,0.0],["2015-10-13",2421593.7739,2561133.3911,2395430.0957,2430315.0,0.0],["2015-10-14",2558226.294,2558226.294,2392523.0,2392523.0,0.0],["2015-10-15",2529156.4792,2558227.2434,2427408.8048,2520435.25,0.0],["2015-10-16",2505899.5761,2584390.6301,2436129.7503,2502992.5,0.0],["2015-10-19",2462293.791,2523342.3974,2389616.8787,2479736.25,0.0],["2015-10-20",2456479.0383,2456479.0383,2398337.5226,2407058.75,0.0],["2015-10-21",2395430.4754,2482642.75,2389616.3238,2482642.75,0.0],["2015-10-22",2436129.4923,2502992.235,2412872.8862,2465200.25,0.0],["2015-10-23",2459386.2145,2485549.8976,2392523.4687,2412873.0,0.0],["2015-10-26",2412872.8027,2494270.9213,2401244.5,2401244.5,0.0],["2015-10-27",2415780.2283,2415780.2283,2340196.25,2340196.25,0.0],["2015-10-28",2389615.8007,2430314.8533,2346009.673,2377987.5,0.0],["2015-10-29",2354731.0207,2392523.0,2354731.0207,2392523.0,0.0],["2015-10-30",2424500.8287,2424500.8287,2363452.2467,2392523.0,0.0],["2015-11-02",2346010.7118,2471015.0,2340196.5588,2471015.0,0.0],["2015-11-03",2404151.6968,2415780.0,2343103.1047,2415780.0,0.0],["2015-11-04",2383801.8215,2409965.5,2340195.6906,2409965.5,0.0],["2015-11-05",2412872.6694,2479735.4061,2380894.8389,2444850.5,0.0],["2015-11-06",2415779.9545,2465200.2424,2375080.8939,2398337.5,0.0],["2015-11-09",2383802.25,2436129.6165,2383802.25,2383802.25,0.0],["2015-11-10",2369267.0109,2369267.0109,2340196.25,2340196.25,0.0],["2015-11-11",2351824.0472,2369266.5,2346009.8963,2369266.5,0.0],["2015-11-12",2340196.0847,2340196.0847,2215191.8218,2308218.25,0.0],["2015-11-13",2279147.455,2322753.5925,2261705.0,2261705.0,0.0],["2015-11-16",2258797.4916,2453571.5353,2258797.4916,2346009.75,0.0],["2015-11-17",2337289.0179,2337289.0179,2267519.1964,2279147.5,0.0],["2015-11-18",2252983.0486,2296589.1721,2209376.9251,2212284.0,0.0],["2015-11-19",2221005.4532,2226819.6036,2174492.25,2174492.25,0.0],["2015-11-20",2209377.6831,2238448.4421,2107630.0266,2183214.0,0.0],["2015-11-23",2159957.6776,2325661.0256,2159957.6776,2267519.5,0.0],["2015-11-24",2157050.5726,2235541.6312,2157050.5726,2221006.25,0.0],["2015-11-25",2168678.4181,2235541.1575,2168678.4181,2200656.25,0.0],["2015-11-27",2229727.1435,2252983.75,2186121.0065,2252983.75,0.0],["2015-11-30",2258797.744,2322753.4072,2252983.5928,2287868.5,0.0],["2015-12-01",2284961.6778,2369266.8796,2284961.6778,2354731.5,0.0],["2015-12-02",2383802.2539,2450665.0,2282054.5967,2450665.0,0.0],["2015-12-03",2439036.5,2441943.5757,2427408.1973,2439036.5,0.0],["2015-12-04",2348916.7482,2439036.0789,2343102.5978,2377987.5,0.0],["2015-12-07",2357638.7715,2366360.0,2319846.7813,2366360.0,0.0],["2015-12-08",2340195.5994,2372173.4275,2340195.5994,2346009.75,0.0],["2015-12-09",2357638.3487,2380894.9539,2340195.8948,2363452.5,0.0],["2015-12-10",2380895.3046,2439036.8261,2360545.7721,2436129.75,0.0],["2015-12-11",2480584.7313,2516148.6701,2418347.8384,2421311.5,0.0],["2015-12-14",2421311.953,2545785.7621,2385748.0076,2445021.25,0.0],["2015-12-15",2453911.309,2453911.309,2388710.767,2397601.75,0.0],["2015-12-16",2403529.4641,2403529.4641,2252382.7284,2335365.25,0.0],["2015-12-17",2311655.6884,2450947.7619,2264237.1101,2367965.25,0.0],["2015-12-18",2356110.8228,2412420.3897,2350183.5,2350183.5,0.0],["2015-12-21",2397602.0986,2397602.0986,2323510.5628,2359074.5,0.0],["2015-12-22",2370929.1299,2370929.1299,2296837.5946,2350183.5,0.0],["2015-12-23",2246454.7853,2397601.4793,2222745.5,2222745.5,0.0],["2015-12-24",2210891.1944,2382783.5393,2210891.1944,2225709.5,0.0],["2015-12-28",2237564.2265,2323510.4021,2237564.2265,2270164.5,0.0],["2015-12-29",2317583.0394,2370928.9406,2252382.4935,2293873.75,0.0],["2015-12-30",2252382.8534,2290910.4548,2240528.2068,2264237.5,0.0],["2015-12-31",2267200.5695,2427238.2568,2234600.2999,2302764.5,0.0],["2016-01-04",2299801.0758,2418347.523,2240527.8522,2385747.25,0.0],["2016-01-05",2373892.4109,2415383.6641,2299800.8875,2370928.75,0.0],["2016-01-06",2365001.4659,2365001.4659,2347219.5,2347219.5,0.0],["2016-01-07",2329437.3035,2373892.2138,2255345.7862,2314619.0,0.0],["2016-01-08",2258309.75,2258309.75,2204963.8504,2258309.75,0.0],["2016-01-11",2308691.7144,2338328.3218,2231636.5353,2290909.75,0.0],["2016-01-12",2240527.7888,2282019.0441,2204963.8556,2216818.5,0.0],["2016-01-13",2341292.1575,2341292.1575,2142726.8733,2163472.5,0.0],["2016-01-14",2181254.7781,2225709.6988,2056781.0,2056781.0,0.0],["2016-01-15",2080489.7123,2296836.9331,2041962.125,2041962.125,0.0],["2016-01-19",2036035.1751,2062708.125,2000471.2419,2062708.125,0.0],["2016-01-20",1864142.5246,2074562.4281,1647795.3,2059744.125,0.0],["2016-01-21",2104199.2302,2287946.2053,1908597.6117,2136799.5,0.0],["2016-01-22",2169399.608,2255345.7673,2163472.2867,2222745.5,0.0],["2016-01-25",2202000.453,2228673.406,2169400.1771,2175327.5,0.0],["2016-01-26",2175327.5311,2240528.0838,2169400.2081,2193109.5,0.0],["2016-01-27",2234600.3421,2234600.3421,2196072.75,2196072.75,0.0],["2016-01-28",2237563.9498,2237563.9498,2169399.75,2169399.75,0.0],["2016-01-29",2169400.1136,2178291.0976,2139763.5,2139763.5,0.0],["2016-02-01",2148654.4841,2178291.0976,2139763.5,2139763.5,0.0],["2016-02-02",2139763.5,2142727.1614,2139763.5,2139763.5,0.0],["2016-02-03",2116053.9451,2181254.4868,2024180.4545,2130872.25,0.0],["2016-02-04",2157545.1747,2216818.3938,2148654.1919,2204963.75,0.0],["2016-02-05",2163472.6845,2219782.2476,2124945.0888,2127908.75,0.0],["2016-02-08",2204963.6266,2204963.6266,2074562.5519,2142726.75,0.0],["2016-02-09",2015290.0999,2130872.9144,2015290.0999,2077527.0,0.0],["2016-02-10",2142727.2824,2142727.2824,2089381.375,2089381.375,0.0],["2016-02-11",2148654.2969,2148654.2969,2006398.5641,2062708.125,0.0],["2016-02-12",2160509.8144,2178291.7882,2006399.375,2006399.375,0.0],["2016-02-16",1994544.3245,2104199.8074,1905634.4735,2038999.25,0.0],["2016-02-17",2062708.3435,2074562.9891,1956016.5326,2044926.375,0.0],["2016-02-18",2080490.1975,2089381.1812,1991580.36,2074562.875,0.0],["2016-02-19",2089380.6939,2089380.6939,1991579.8955,2041962.125,0.0],["2016-02-22",2089381.3846,2154581.9385,2047890.1231,2119018.0,0.0],["2016-02-23",2074563.3381,2086417.9857,2074563.3381,2077527.0,0.0],["2016-02-24",2116054.0,2119017.6611,2065671.7619,2116054.0,0.0],["2016-02-25",2119018.2668,2119018.2668,2077527.0,2077527.0,0.0],["2016-02-26",2077527.0,2077527.0,2053817.7047,2077527.0,0.0],["2016-02-29",2077526.5311,2077526.5311,2003435.0,2003435.0,0.0],["2016-03-01",2074562.9032,2113090.5,2074562.9032,2113090.5,0.0],["2016-03-02",2116054.6049,2116054.6049,2077527.0,2077527.0,0.0],["2016-03-03",2077527.0458,2119018.3135,2053817.75,2053817.75,0.0],["2016-03-04",2080490.1975,2119017.7937,2074562.875,2074562.875,0.0],["2016-03-07",2077526.4389,2133836.0,2077526.4389,2133836.0,0.0],["2016-03-08",2083454.0365,2083454.0365,2077526.7135,2080490.375,0.0],["2016-03-09",2077526.358,2092344.663,1982689.2061,2068635.375,0.0],["2016-03-10",2098272.3385,2101236.0,2012326.1551,2101236.0,0.0],["2016-03-11",2065671.714,2110126.6289,2050853.409,2068635.375,0.0],["2016-03-14",2083453.4099,2104199.0342,2059744.125,2059744.125,0.0],["2016-03-15",2030108.125,2068635.7245,2015289.8175,2030108.125,0.0],["2016-03-16",2069557.3342,2099902.7496,2060453.7095,2090799.125,0.0],["2016-03-17",2072591.3776,2105971.3265,2060453.2143,2081695.0,0.0],["2016-03-18",2105971.0881,2154523.7357,2105971.0881,2118109.25,0.0],["2016-03-21",2099902.4249,2142386.0,2099902.4249,2142386.0,0.0],["2016-03-22",2154524.712,2154524.712,2093833.875,2093833.875,0.0],["2016-03-23",2118110.2092,2363908.0988,2096868.4163,2102937.5,0.0],["2016-03-24",2081695.1642,2081695.1642,2048315.2126,2069557.0,0.0],["2016-03-28",2099902.4621,2124178.7911,2099902.4621,2121144.25,0.0],["2016-03-29",2124178.3654,2209145.5,2121143.8249,2209145.5,0.0],["2016-03-30",2212180.1281,2242525.5345,2206111.0468,2221283.75,0.0],["2016-03-31",2224318.6677,2269836.785,2224318.6677,2230387.75,0.0],["2016-04-01",2269836.7787,2269836.7787,2193973.25,2193973.25,0.0],["2016-04-04",2175765.6404,2266801.8596,2175765.6404,2221283.75,0.0],["2016-04-05",2169696.4732,2215214.581,2127212.9059,2209145.5,0.0],["2016-04-06",2206111.5413,2206111.5413,2200042.4587,2203077.0,0.0],["2016-04-07",2200041.8428,2200041.8428,2118109.25,2118109.25,0.0],["2016-04-08",2133282.75,2212180.8318,2096868.2507,2133282.75,0.0],["2016-04-11",2115075.1268,2200042.2768,2105971.5036,2124178.75,0.0],["2016-04-12",2112040.4133,2206111.1788,2063487.7601,2099902.25,0.0],["2016-04-13",2099902.2956,2118109.5409,2099902.2956,2115075.0,0.0],["2016-04-14",2115074.7396,2115074.7396,2087763.875,2087763.875,0.0],["2016-04-15",2118109.4898,2121144.0306,2081695.0,2081695.0,0.0],["2016-04-18",2090798.4938,2124178.4407,2069556.7094,2072591.25,0.0],["2016-04-19",2075625.8667,2075625.8667,1981555.1037,2048315.0,0.0],["2016-04-20",2030107.5627,2030107.5627,1972451.2941,1978520.375,0.0],["2016-04-21",1972451.7339,1975486.275,1881415.5,1881415.5,0.0],["2016-04-22",1863208.2912,1939071.821,1838931.9617,1860173.75,0.0],["2016-04-25",1881415.5139,2090798.8534,1881415.5139,1963348.125,0.0],["2016-04-26",2124178.3396,2124178.3396,2002796.7201,2033142.125,0.0],["2016-04-27",2017969.8162,2017969.8162,1926933.5839,1929968.125,0.0],["2016-04-28",1926933.5,1939071.6638,1926933.5,1926933.5,0.0],["2016-04-29",1926933.5126,1981555.25,1905691.7259,1981555.25,0.0],["2016-05-02",2011901.0843,2060453.75,2011901.0843,2060453.75,0.0],["2016-05-03",1960313.1323,2063487.5077,1960313.1323,1978520.375,0.0],["2016-05-04",2057418.6471,2057418.6471,1975486.0461,1990658.75,0.0],["2016-05-05",2005831.0402,2027072.8212,1996727.4197,2002796.5,0.0],["2016-05-06",1987624.3769,1996728.0,1957278.9666,1996728.0,0.0],["2016-05-09",1978520.6772,2024038.7909,1978520.6772,2021004.25,0.0],["2016-05-10",1987624.3319,1987624.3319,1981555.25,1981555.25,0.0],["2016-05-11",2008866.0886,2030107.875,1975486.1385,2030107.875,0.0],["2016-05-12",2008866.4125,2036177.2852,1960313.75,1960313.75,0.0],["2016-05-13",2033142.9167,2033142.9167,1960313.9167,1966383.0,0.0],["2016-05-16",2008866.1544,2033142.4825,1951209.875,1951209.875,0.0],["2016-05-17",1942106.2047,1987624.3189,1896588.0906,1926933.5,0.0],["2016-05-18",1933002.5819,1933002.5819,1926933.5,1926933.5,0.0],["2016-05-19",1936037.2054,2039211.6019,1896588.1714,1920864.5,0.0],["2016-05-20",1929967.9488,1954244.2752,1896588.0,1896588.0,0.0],["2016-05-23",1996728.4167,1996728.4167,1954244.8333,1966383.0,0.0],["2016-05-24",1984589.5782,2002796.822,1966382.3344,1969416.875,0.0],["2016-05-25",2002797.2061,2030108.0771,1987624.5,1987624.5,0.0],["2016-05-26",1981555.2331,2093833.2478,1975486.1512,2084729.625,0.0],["2016-05-27",2042246.0095,2078660.5,2027073.3051,2078660.5,0.0],["2016-05-31",2072591.5411,2093833.3284,2066522.4589,2069557.0,0.0],["2016-06-01",2093833.1633,2093833.1633,2063487.7551,2081695.0,0.0],["2016-06-02",2063488.1241,2093833.5377,2039211.7932,2054384.5,1.0],["2016-06-03",2048315.051,2099902.2449,2048315.051,2081695.0,0.0],["2016-06-06",2102937.2521,2166662.6234,2102937.2521,2139351.75,0.0],["2016-06-07",2160593.0217,2272871.0299,2157558.481,2233422.0,0.0],["2016-06-08",2215215.25,2254664.2887,2136317.1726,2215215.25,0.0],["2016-06-09",2239491.75,2263768.0833,2148455.5,2148455.5,0.0],["2016-06-10",2187903.7755,2272870.9124,2148454.7477,2260732.75,0.0],["2016-06-13",2251429.5,2310351.2087,2133586.0826,2251429.5,0.0],["2016-06-14",2220418.2123,2310351.3522,2133586.2152,2161496.5,0.0],["2016-06-15",2161496.5714,2279340.0,2152193.1429,2279340.0,0.0],["2016-06-16",2235923.8927,2263834.1771,2170799.8958,2232822.75,0.0],["2016-06-17",2180103.5708,2260733.2904,2180103.5708,2189407.0,0.0],["2016-06-20",2248328.5353,2248328.5353,2220418.25,2220418.25,0.0],["2016-06-21",2180103.6747,2220418.5364,2180103.6747,2214216.25,0.0],["2016-06-22",2173901.3547,2214216.2158,2167699.0684,2198710.5,0.0],["2016-06-23",2214216.1445,2257632.1473,2189407.0,2189407.0,0.0],["2016-06-24",2173901.2861,2201811.5737,2139788.7124,2167699.0,0.0],["2016-06-27",2167698.9619,2266935.5381,2167698.9619,2217317.25,0.0],["2016-06-28",2239025.0689,2239025.0689,2161496.5,2161496.5,0.0],["2016-06-29",2133586.5761,2248328.8774,2099474.0,2099474.0,0.0],["2016-06-30",2111878.2159,2198710.2131,2111878.2159,2161496.5,0.0],["2016-07-01",2186305.8931,2204912.7518,2167699.0344,2183204.75,0.0],["2016-07-05",2192508.1059,2263834.3951,2183204.6769,2217317.25,0.0],["2016-07-06",2223519.0041,2245227.0,2217316.7196,2245227.0,0.0],["2016-07-07",2260733.1429,2260733.1429,2223519.4286,2235924.0,0.0],["2016-07-08",2232822.8929,2266935.4649,2229721.75,2229721.75,0.0],["2016-07-11",2257631.75,2257631.75,2239024.8949,2257631.75,0.0],["2016-07-12",2279339.964,2288643.3925,2239025.1075,2263834.25,0.0],["2016-07-13",2245227.3208,2263834.1771,2192507.8948,2232822.75,0.0],["2016-07-14",2201811.2881,2270036.4266,2201811.2881,2239025.0,0.0],["2016-07-15",2223519.1452,2242126.0,2201811.148,2242126.0,0.0],["2016-07-18",2208013.7839,2273137.7859,2208013.7839,2266935.5,0.0],["2016-07-19",2239024.7538,2273137.3193,2239024.7538,2260732.75,0.0],["2016-07-20",2257631.9637,2257631.9637,2208013.6788,2220418.25,0.0],["2016-07-21",2217317.2148,2226620.6437,2201811.5,2201811.5,0.0],["2016-07-22",2220418.3557,2270036.643,2220418.3557,2266935.5,0.0],["2016-07-25",2183204.3676,2301047.7851,2180103.225,2294845.5,0.0],["2016-07-26",2294845.6428,2294845.6428,2173901.0751,2291744.5,0.0],["2016-07-27",2263834.2857,2288643.4286,2220418.2857,2235924.0,0.0],["2016-07-28",2251429.6083,2294845.6063,2251429.6083,2276238.75,0.0],["2016-07-29",2279339.8927,2294845.6063,2251429.6083,2276238.75,0.0],["2016-08-01",2260733.0703,2285542.2124,2217317.0717,2226620.5,0.0],["2016-08-02",2257631.7123,2257631.7123,2183204.2932,2242126.0,0.0],["2016-08-03",2248327.8649,2273137.0,2232822.1555,2273137.0,0.0],["2016-08-04",2257631.2239,2285541.5,2254530.0821,2285541.5,0.0],["2016-08-05",2220418.4306,2226620.7167,2155294.4263,2189407.0,0.0],["2016-08-08",2173901.1068,2186305.6781,2152193.1072,2155294.25,0.0],["2016-08-09",2145990.75,2158395.3208,2145990.75,2145990.75,0.0],["2016-08-10",2145990.9986,2195609.2876,2139788.7124,2167699.0,0.0],["2016-08-11",2142889.2547,2164597.25,2142889.2547,2164597.25,0.0],["2016-08-12",2145991.18,2152193.4666,2136687.75,2136687.75,0.0],["2016-08-15",2133586.5339,2152193.3932,2133586.5339,2149092.25,0.0],["2016-08-16",2158395.1395,2164597.4244,2133586.0,2133586.0,0.0],["2016-08-17",2161496.3174,2161496.3174,2096372.3251,2127383.75,0.0],["2016-08-18",2108777.1044,2139788.5324,1820370.824,1959922.25,0.0],["2016-08-19",1913404.9332,2018843.7788,1755246.6648,1792460.375,0.0],["2016-08-22",1767651.3385,1845179.906,1708729.6272,1752145.625,0.0],["2016-08-23",1742842.1969,1776954.7666,1742842.1969,1752145.625,0.0],["2016-08-24",1789359.4102,1789359.4102,1711830.8396,1739741.125,0.0],["2016-08-25",1767651.4286,1829674.2857,1742842.2857,1780056.0,0.0],["2016-08-26",1761449.2149,1798662.9307,1736640.071,1745943.5,0.0],["2016-08-29",1764550.1969,1776954.7677,1721134.1991,1773853.625,0.0],["2016-08-30",1780056.0728,1780056.0728,1727336.6421,1745943.5,0.0],["2016-08-31",1739741.0709,1752145.6418,1727336.5,1727336.5,0.0],["2016-09-01",1739741.1606,1755246.875,1643605.731,1755246.875,0.0],["2016-09-02",1699425.7964,1767650.9196,1699425.7964,1736639.5,0.0],["2016-09-06",1718032.7398,1780055.5824,1668414.4657,1674616.75,0.0],["2016-09-07",1718033.2713,1727336.7006,1662212.6957,1671516.125,0.0],["2016-09-08",1752145.4736,1761448.9009,1665313.4856,1690122.625,0.0],["2016-09-09",1711830.8207,1727336.5347,1677718.25,1677718.25,0.0],["2016-09-12",1662212.4455,1693223.8717,1643605.5898,1649807.875,0.0],["2016-09-13",1668555.8879,1699802.2529,1627935.6135,1631060.25,0.0],["2016-09-14",1649807.8973,1649807.8973,1609187.6271,1643558.625,0.0],["2016-09-15",1621686.1139,1649807.8385,1621686.1139,1624810.75,0.0],["2016-09-16",1621686.5069,1677929.9695,1574816.9546,1652932.875,0.0],["2016-09-19",1624810.7241,1634184.6321,1577941.184,1596689.0,0.0],["2016-09-20",1618561.6132,1624810.8858,1577941.341,1587315.25,0.0],["2016-09-21",1587315.1829,1677929.6323,1568567.3658,1606063.0,0.0],["2016-09-22",1587315.1696,1602938.3504,1571691.9888,1574816.625,0.0],["2016-09-23",1571692.148,1606063.1492,1509199.4184,1565442.875,0.0],["2016-09-26",1602938.1484,1621685.963,1487326.625,1487326.625,0.0],["2016-09-27",1515448.1771,1596688.6979,1462329.375,1499825.0,0.0],["2016-09-28",1527946.89,1593564.2411,1465454.1746,1487326.625,0.0],["2016-09-29",1468578.9889,1574816.6178,1468578.9889,1471703.625,0.0],["2016-09-30",1496700.5323,1534196.1615,1446706.36,1487326.625,0.0],["2016-10-03",1490451.0938,1546694.5313,1452955.4688,1499825.0,0.0],["2016-10-04",1493576.2753,1499825.5484,1452956.0,1452956.0,0.0],["2016-10-05",1493576.3081,1496700.9448,1452956.032,1477953.125,0.0],["2016-10-06",1477953.125,1484202.3983,1440457.4855,1477953.125,0.0],["2016-10-07",1415460.3924,1481077.7616,1415460.3924,1477953.125,0.0],["2016-10-10",1452955.9552,1484202.3199,1409211.0448,1431083.5,0.0],["2016-10-11",1484202.1671,1484202.1671,1424834.0804,1437332.625,0.0],["2016-10-12",1484202.1671,1484202.1671,1421709.4443,1437332.625,0.0],["2016-10-13",1493576.011,1499825.283,1477952.831,1490451.375,0.0],["2016-10-14",1484202.1922,1515448.5541,1443581.9216,1465454.375,0.0],["2016-10-17",1465454.3389,1477952.8834,1434207.9778,1440457.25,0.0],["2016-10-18",1421709.5455,1443582.0,1406086.3636,1443582.0,0.0],["2016-10-19",1449831.103,1471703.555,1415460.107,1456080.375,0.0],["2016-10-20",1440457.3405,1440457.3405,1415460.25,1415460.25,0.0],["2016-10-21",1412335.4604,1459205.0,1412335.4604,1459205.0,0.0],["2016-10-24",1452955.8974,1452955.8974,1406086.3523,1412335.625,0.0],["2016-10-25",1412335.6131,1412335.6131,1374839.9774,1381089.25,0.0],["2016-10-26",1365466.0796,1406086.352,1365466.0796,1377964.625,0.0],["2016-10-27",1390463.1589,1509199.3388,1374839.9774,1381089.25,0.0],["2016-10-28",1384213.7832,1393587.6915,1362341.3307,1374839.875,0.0],["2016-10-31",1362341.3638,1374839.9085,1306097.913,1365466.0,0.0],["2016-11-01",1349842.8741,1352967.5104,1302973.3299,1315471.875,0.0],["2016-11-02",1406086.3393,1406086.3393,1306097.9774,1312347.25,0.0],["2016-11-03",1299848.5161,1309222.4237,1256103.6141,1259228.25,0.0],["2016-11-04",1265477.7048,1393587.7934,1265477.7048,1277976.25,0.0],["2016-11-07",1259228.3958,1368590.6635,1065500.9503,1218608.125,0.0],["2016-11-08",1099871.8681,1187361.6758,1077999.4162,1137367.5,0.0],["2016-11-09",1137367.5444,1231106.6278,1096747.275,1124869.0,0.0],["2016-11-10",1146741.5245,1246729.8863,1146741.5245,1243605.25,0.0],["2016-11-11",1252978.9582,1371715.1189,1252978.9582,1337344.125,0.0],["2016-11-14",1321720.8416,1374839.6461,1318596.2061,1368590.375,0.0],["2016-11-15",1327970.2176,1374839.7547,1327970.2176,1337344.125,0.0],["2016-11-16",1327970.3638,1343593.5446,1306097.9108,1331095.0,0.0],["2016-11-17",1331094.832,1343593.375,1315471.6532,1343593.375,0.0],["2016-11-18",1315471.6532,1343593.375,1309222.3817,1343593.375,0.0],["2016-11-21",1343593.6033,1481077.5999,1343593.6033,1384213.875,0.0],["2016-11-22",1374839.8998,1406086.2611,1365465.9914,1402961.625,0.0],["2016-11-23",1406086.2873,1484202.1922,1406086.2873,1465454.375,0.0],["2016-11-25",1456080.3314,1468578.875,1437332.516,1468578.875,0.0],["2016-11-28",1456080.364,1543570.1713,1431083.2762,1459205.0,0.0],["2016-11-29",1452955.8773,1637309.4187,1446706.6047,1556068.875,0.0],["2016-11-30",1559193.364,1596688.996,1546694.82,1562318.0,0.0],["2016-12-01",1565442.7029,1687303.5121,1543570.25,1543570.25,0.0],["2016-12-02",1602938.3339,1602938.3339,1506074.6139,1509199.25,0.0],["2016-12-05",1506074.6226,1506074.6226,1452955.8081,1471703.625,0.0],["2016-12-06",1452955.6316,1593564.2411,1452955.6316,1487326.625,0.0],["2016-12-07",1593564.36,1681054.168,1499825.28,1562318.0,0.0],["2016-12-08",1534196.25,1649807.78,1509199.1624,1534196.25,0.0],["2016-12-09",1559193.4194,1562318.0556,1518573.15,1546694.875,0.0],["2016-12-12",1531071.7029,1571691.9726,1493576.0694,1509199.25,0.0],["2016-12-13",1499747.1235,1613173.3765,1496596.3942,1556460.25,0.0],["2016-12-14",1534405.1657,1647831.4202,1499747.1434,1559611.0,0.0],["2016-12-15",1518651.4173,1578515.2699,1499747.0429,1543857.25,0.0],["2016-12-16",1556459.9815,1581665.8111,1499746.8647,1572213.625,0.0],["2016-12-19",1543857.1869,1578515.2053,1534405.0,1534405.0,0.0],["2016-12-20",1537555.6694,1587967.3306,1537555.6694,1562761.5,0.0],["2016-12-21",1575364.5194,1575364.5194,1540706.5,1540706.5,0.0],["2016-12-22",1543857.229,1543857.229,1499747.0225,1540706.5,0.0],["2016-12-23",1502897.7923,1547008.0,1436732.4807,1547008.0,0.0],["2016-12-27",1543857.3335,1556460.2505,1502897.8532,1537555.875,0.0],["2016-12-28",1502897.7698,1540706.5188,1465089.0209,1468239.75,0.0],["2016-12-29",1465088.9966,1480842.6417,1370567.1259,1389471.5,0.0],["2016-12-30",1414677.416,1502897.834,1354813.561,1458787.625,0.0],["2017-01-03",1477691.896,1556460.1207,1452486.0641,1480842.625,0.0],["2017-01-04",1547007.8558,1565912.2288,1480842.5504,1562761.5,0.0],["2017-01-05",1547008.1237,1565912.5,1487144.2656,1565912.5,0.0],["2017-01-06",1562761.6245,1562761.6245,1449335.3776,1543857.25,0.0],["2017-01-09",1480842.9158,1543857.5079,1480842.9158,1487144.375,0.0],["2017-01-10",1556460.1663,1556460.1663,1487144.1265,1543857.25,0.0],["2017-01-11",1528103.7475,1569063.2294,1528103.7475,1565912.5,0.0],["2017-01-12",1559611.0633,1569063.2515,1531254.4985,1550158.875,0.0],["2017-01-13",1565912.1676,1575364.3537,1493445.4073,1572213.625,0.0],["2017-01-17",1575364.5621,1575364.5621,1547008.0,1547008.0,0.0],["2017-01-18",1550158.792,1575364.626,1537555.875,1537555.875,0.0],["2017-01-19",1556460.0423,1575364.4153,1543857.127,1562761.5,0.0],["2017-01-20",1575364.5616,1575364.5616,1509199.25,1509199.25,0.0],["2017-01-23",1521802.167,1553309.4582,1521802.167,1547008.0,0.0],["2017-01-24",1553309.4162,1559610.8742,1483993.3773,1540706.5,0.0],["2017-01-25",1540706.7236,1594269.125,1531254.5351,1594269.125,0.0],["2017-01-26",1594269.1211,1632077.875,1594269.1211,1632077.875,0.0],["2017-01-27",1610022.8342,1622625.7527,1587967.7269,1603721.375,0.0],["2017-01-30",1613173.4173,1613173.4173,1578515.3947,1600570.5,0.0],["2017-01-31",1597419.375,1597419.375,1591117.9179,1597419.375,0.0],["2017-02-01",1600570.3961,1625776.2291,1600570.3961,1622625.5,0.0],["2017-02-02",1610022.5835,1635228.4165,1610022.5835,1622625.5,0.0],["2017-02-03",1606871.7036,1606871.7036,1502897.6522,1562761.5,0.0],["2017-02-06",1559611.0839,1575364.7312,1502897.9536,1553309.625,0.0],["2017-02-07",1562761.8134,1600570.5669,1515500.8715,1553309.625,0.0],["2017-02-08",1565912.4393,1575364.6271,1499747.125,1499747.125,0.0],["2017-02-09",1534405.083,1556460.1868,1502897.7918,1509199.25,0.0],["2017-02-10",1512349.75,1512349.75,1483993.1922,1512349.75,0.0],["2017-02-13",1512350.0216,1512350.0216,1458787.625,1458787.625,0.0],["2017-02-14",1455636.7931,1480842.625,1443033.8771,1480842.625,0.0],["2017-02-15",1468239.7709,1480842.6874,1430431.0214,1471390.5,0.0],["2017-02-16",1455636.9363,1483993.5,1424129.6433,1483993.5,0.0],["2017-02-17",1465089.2677,1496596.5638,1420979.0532,1487144.375,0.0],["2017-02-21",1490294.812,1490294.812,1449335.3351,1480842.625,0.0],["2017-02-22",1487144.2522,1556460.2978,1449335.5,1449335.5,0.0],["2017-02-23",1483993.2451,1521801.9902,1436732.3137,1446184.5,0.0],["2017-02-24",1433581.875,1436732.6044,1389471.6635,1433581.875,0.0],["2017-02-27",1443034.0413,1449335.5,1408376.0185,1449335.5,0.0],["2017-02-28",1446184.4255,1446184.4255,1380019.125,1380019.125,0.0],["2017-03-01",1392622.2282,1449335.3506,1354813.4799,1370567.125,0.0],["2017-03-02",1370567.2684,1427280.3968,1370567.2684,1411526.75,0.0],["2017-03-03",1430431.1261,1458787.6903,1408376.0206,1411526.75,0.0],["2017-03-06",1411526.604,1433581.7072,1364265.6686,1408375.875,0.0],["2017-03-07",1392622.4128,1455637.0016,1370567.3067,1436732.625,0.0],["2017-03-08",1354813.6217,1420978.9381,1339059.9749,1411526.75,0.0],["2017-03-09",1427280.2915,1458787.5827,1414677.375,1414677.375,0.0],["2017-03-10",1417828.0197,1461938.2247,1398923.6461,1402074.375,0.0],["2017-03-13",1446584.6371,1475198.3991,1405253.6474,1417970.875,0.0],["2017-03-14",1414791.75,1424329.6719,1414791.75,1414791.75,0.0],["2017-03-15",1411612.3534,1456122.6528,1398895.125,1398895.125,0.0],["2017-03-16",1392536.5466,1414791.6968,1382998.625,1382998.625,0.0],["2017-03-17",1382998.5908,1586474.2455,1382998.5908,1510170.875,0.0],["2017-03-20",1497453.4642,1561039.5986,1430688.0231,1443405.25,0.0],["2017-03-21",1446584.7967,1446584.7967,1405253.8025,1437046.875,0.0],["2017-03-22",1437047.0769,1446585.0,1395716.0769,1446585.0,0.0],["2017-03-23",1395715.8179,1449764.0386,1389357.2037,1398895.125,0.0],["2017-03-24",1392536.3403,1421150.1007,1373460.5,1373460.5,0.0],["2017-03-27",1376639.9753,1398895.125,1376639.9753,1398895.125,0.0],["2017-03-28",1392536.5249,1398895.1392,1370281.375,1370281.375,0.0],["2017-03-29",1382998.6461,1398895.1822,1382998.6461,1395715.875,0.0],["2017-03-30",1382998.4887,1382998.4887,1367101.9544,1376639.875,0.0],["2017-03-31",1392536.5108,1398895.125,1360743.4398,1398895.125,0.0],["2017-04-03",1386177.9533,1564219.1583,1386177.9533,1395715.875,0.0],["2017-04-04",1414791.6749,1510170.8889,1348026.2251,1370281.375,0.0],["2017-04-05",1472019.18,1532426.0146,1335308.9754,1357564.125,0.0],["2017-04-06",1351205.3977,1351205.3977,1313053.7159,1328950.25,0.0],["2017-04-07",1303516.0873,1443405.6187,1278081.6271,1319412.625,0.0],["2017-04-10",1386177.8551,1421150.2322,1300336.5659,1338488.25,0.0],["2017-04-11",1354384.8953,1357564.2026,1278081.5209,1290798.75,0.0],["2017-04-12",1303515.6961,1354384.6013,1297157.0829,1341667.375,0.0],["2017-04-13",1341667.6002,1408433.0495,1341667.6002,1363922.75,0.0],["2017-04-17",1376639.7867,1538784.4267,1363922.56,1430688.0,0.0],["2017-04-18",1491094.6887,1513349.8333,1354384.5147,1459301.625,0.0],["2017-04-19",1519708.9417,1519708.9417,1405253.875,1405253.875,0.0],["2017-04-20",1402074.3516,1491094.9453,1376639.8962,1424329.5,0.0],["2017-04-21",1459301.9346,1459301.9346,1405253.7148,1421150.25,0.0],["2017-04-24",1446584.7392,1468839.8891,1440226.125,1440226.125,0.0],["2017-04-25",1494274.3395,1551501.8674,1437046.8116,1510170.875,0.0],["2017-04-26",1506991.5241,1510170.8311,1484736.375,1484736.375,0.0],["2017-04-27",1446584.6627,1452943.2766,1360743.375,1360743.375,0.0],["2017-04-28",1309874.4091,1417970.8409,1309874.4091,1328950.25,0.0],["2017-05-01",1376639.7965,1427508.7035,1293977.8226,1402074.25,0.0],["2017-05-02",1417970.9616,1510170.8672,1398895.119,1468839.875,0.0],["2017-05-03",1449764.3077,1510171.1538,1443405.6923,1487916.0,0.0],["2017-05-04",1475198.473,1554681.1494,1437046.7884,1532426.0,0.0],["2017-05-05",1526067.4026,1551501.8593,1440226.1112,1468839.875,0.0],["2017-05-08",1440226.1112,1506991.5601,1408433.0403,1468839.875,0.0],["2017-05-09",1494274.6154,1506991.8462,1443405.6923,1446585.0,0.0],["2017-05-10",1522887.9893,1522887.9893,1462481.1588,1481557.0,0.0],["2017-05-11",1494274.4967,1494274.4967,1449764.1926,1452943.5,0.0],["2017-05-12",1452943.6154,1532426.3077,1427509.1538,1487916.0,0.0],["2017-05-15",1465660.2377,1478377.4632,1440225.7868,1459301.625,0.0],["2017-05-16",1456122.6275,1462481.2416,1414791.6359,1421150.25,0.0],["2017-05-17",1452943.18,1503812.0878,1379819.125,1379819.125,0.0],["2017-05-18",1382998.5706,1430688.1765,1351205.5,1351205.5,0.0],["2017-05-19",1351205.7205,1421150.4872,1328950.5674,1332129.875,0.0],["2017-05-22",1424329.7297,1462481.4189,1370281.5034,1411612.5,0.0],["2017-05-23",1452943.1678,1459301.7812,1373460.5,1373460.5,0.0],["2017-05-24",1414791.4991,1462481.1002,1376639.8183,1379819.125,0.0],["2017-05-25",1389357.2718,1513350.2548,1386177.9645,1478377.875,0.0],["2017-05-26",1478377.9117,1478377.9117,1414791.7649,1462481.375,0.0],["2017-05-30",1478377.6,1478377.6,1430688.0,1430688.0,0.0],["2017-05-31",1472019.3135,1478377.9282,1433867.625,1433867.625,0.0],["2017-06-01",1478378.0769,1491095.3077,1430688.4615,1446585.0,0.0],["2017-06-02",1452943.453,1526067.5217,1446584.8383,1462481.375,0.0],["2017-06-05",1487915.4906,1545143.0094,1487915.4906,1516529.25,0.0],["2017-06-06",1529246.9408,1529246.9408,1487915.9424,1491095.25,0.0],["2017-06-07",1510170.8532,1548322.538,1491095.0109,1497453.625,0.0],["2017-06-08",1481557.3846,1548322.8462,1456122.9231,1487916.0,0.0],["2017-06-09",1506991.5241,1506991.5241,1478377.761,1484736.375,0.0],["2017-06-12",1468839.8826,1526067.4105,1462481.2684,1510170.875,0.0],["2017-06-13",1497345.7593,1503758.375,1478107.9123,1503758.375,0.0],["2017-06-14",1516583.75,1548646.8314,1474901.7442,1516583.75,0.0],["2017-06-15",1510170.9134,1510170.9134,1474901.529,1494139.375,0.0],["2017-06-16",1474901.5665,1519789.875,1474901.5665,1519789.875,0.0],["2017-06-19",1532615.0471,1532615.0471,1481314.125,1481314.125,0.0],["2017-06-20",1474901.4525,1522996.0651,1474901.4525,1484520.375,0.0],["2017-06-21",1519789.7576,1522996.0651,1484520.375,1484520.375,0.0],["2017-06-22",1506964.6828,1506964.6828,1503758.375,1503758.375,0.0],["2017-06-23",1474901.6463,1474901.6463,1442838.5671,1446044.875,0.0],["2017-06-26",1442838.6207,1474901.7011,1388331.3839,1394744.0,0.0],["2017-06-27",1378712.156,1417187.844,1353061.6972,1397950.0,0.0],["2017-06-28",1430013.1114,1439632.0336,1378712.1926,1381918.5,0.0],["2017-06-29",1388331.2796,1417188.0499,1349855.586,1365887.125,0.0],["2017-06-30",1369093.2803,1404362.6622,1314586.0537,1388331.125,0.0],["2017-07-03",1394743.7029,1471695.0796,1394743.7029,1404362.625,0.0],["2017-07-05",1410775.2237,1474901.3702,1385124.7651,1433219.375,0.0],["2017-07-06",1420394.2483,1458869.939,1378712.25,1378712.25,0.0],["2017-07-07",1388331.0362,1452457.1811,1356267.9638,1372299.5,0.0],["2017-07-10",1372299.6331,1394743.786,1333823.9424,1337030.25,0.0],["2017-07-11",1372299.8437,1394744.0,1340236.7632,1394744.0,0.0],["2017-07-12",1420394.0755,1420394.0755,1333823.782,1353061.625,0.0],["2017-07-13",1346649.1084,1375505.875,1343442.801,1375505.875,0.0],["2017-07-14",1362680.7316,1407569.038,1337030.2707,1391537.5,0.0],["2017-07-17",1388331.0362,1410775.1869,1356267.9638,1372299.5,0.0],["2017-07-18",1388331.1924,1423600.576,1365887.0392,1391537.5,0.0],["2017-07-19",1372299.8437,1423600.7724,1356268.3034,1394744.0,0.0],["2017-07-20",1404362.9331,1433219.7057,1378712.4685,1401156.625,0.0],["2017-07-21",1394743.8742,1436425.875,1381918.6431,1436425.875,0.0],["2017-07-24",1433219.3913,1436425.6986,1388331.0882,1404362.625,0.0],["2017-07-25",1410775.3941,1471695.2407,1410775.3941,1423600.625,0.0],["2017-07-26",1442838.4809,1442838.4809,1423600.6345,1430013.25,0.0],["2017-07-27",1439631.9428,1442838.25,1426806.7139,1442838.25,0.0],["2017-07-28",1449251.0964,1449251.0964,1407569.0959,1430013.25,0.0],["2017-07-31",1446044.7087,1446044.7087,1378712.25,1378712.25,0.0],["2017-08-01",1397950.0371,1410775.2668,1378712.1926,1381918.5,0.0],["2017-08-02",1385124.8143,1385124.8143,1346649.125,1346649.125,0.0],["2017-08-03",1349855.3326,1356267.947,1314585.9534,1324204.875,0.0],["2017-08-04",1295348.1926,1324204.9593,1228015.737,1298554.5,0.0],["2017-08-07",1324205.1457,1324205.1457,1279316.8357,1295348.375,0.0],["2017-08-08",1317792.4129,1317792.4129,1301760.875,1301760.875,0.0],["2017-08-09",1282522.9008,1311379.666,1256872.4427,1260078.75,0.0],["2017-08-10",1269697.5699,1282522.7979,1237634.5,1237634.5,0.0],["2017-08-11",1244047.2974,1244047.2974,1234428.375,1234428.375,0.0],["2017-08-14",1244047.6497,1263285.5,1240841.3414,1263285.5,0.0],["2017-08-15",1244047.4537,1263285.3009,1205571.7593,1211984.375,0.0],["2017-08-16",1211984.375,1263285.3009,1205571.7593,1211984.375,0.0],["2017-08-17",1211984.24,1211984.24,1205571.625,1205571.625,0.0],["2017-08-18",1195952.6793,1195952.6793,1138239.1452,1151064.375,0.0],["2017-08-21",1167095.9195,1167095.9195,1093350.8477,1115795.0,0.0],["2017-08-22",1093350.7915,1157476.9377,1093350.7915,1119001.25,0.0],["2017-08-23",1125413.814,1199158.8788,1106175.9711,1163889.5,0.0],["2017-08-24",1234428.4417,1282523.0563,1167095.9812,1195952.75,0.0],["2017-08-25",1176714.972,1195952.8189,1135032.9702,1157477.125,0.0],["2017-08-28",1167096.0197,1170302.3275,1138239.25,1138239.25,0.0],["2017-08-29",1154270.6897,1154270.6897,1115795.0,1115795.0,0.0],["2017-08-30",1125413.9805,1199159.0562,1106176.1347,1112588.75,0.0],["2017-08-31",1119001.4311,1195952.8189,1119001.4311,1157477.125,0.0],["2017-09-01",1167095.9825,1279316.75,1163889.6748,1279316.75,0.0],["2017-09-05",1224809.5577,1276110.4816,1218396.9423,1221603.25,0.0],["2017-09-06",1240841.2141,1314586.2991,1234428.598,1304967.375,0.0],["2017-09-07",1317792.4615,1320998.7692,1250460.0,1250460.0,0.0],["2017-09-08",1292141.875,1292141.875,1282522.9529,1292141.875,0.0],["2017-09-11",1340236.6754,1340236.6754,1266491.5951,1288935.75,0.0],["2017-09-12",1288935.5911,1346649.125,1288935.5911,1346649.125,0.0],["2017-09-13",1346649.1627,1356268.0852,1314586.0873,1330617.625,0.0],["2017-09-14",1350042.8266,1369467.9033,1327380.2372,1330617.75,0.0],["2017-09-15",1327380.375,1369468.0454,1327380.375,1327380.375,0.0],["2017-09-18",1346805.2,1359755.25,1330617.6375,1359755.25,0.0],["2017-09-19",1359755.2128,1392130.3369,1353280.1879,1369467.75,0.0],["2017-09-20",1385655.4905,1385655.4905,1343567.8237,1356517.875,0.0],["2017-09-21",1343567.9405,1359755.5061,1324142.8619,1327380.375,0.0],["2017-09-22",1366230.4741,1372705.5,1320905.2925,1372705.5,0.0],["2017-09-25",1359755.3005,1385655.4014,1343567.7374,1346805.25,0.0],["2017-09-26",1362992.8119,1382417.8876,1359755.2993,1379180.375,0.0],["2017-09-27",1327380.0292,1392130.2745,1324142.5169,1385655.25,0.0],["2017-09-28",1395367.7992,1395367.7992,1375942.7254,1382417.75,0.0],["2017-09-29",1372705.3498,1392130.4255,1350042.7614,1379180.375,0.0],["2017-10-02",1359755.1519,1401842.8113,1359755.1519,1385655.25,0.0],["2017-10-03",1395367.8134,1440692.986,1388892.7887,1411555.375,0.0],["2017-10-04",1430980.6875,1550768.6636,1414793.1232,1541056.125,0.0],["2017-10-05",1521630.8209,1541055.8952,1382417.7883,1405080.375,0.0],["2017-10-06",1427743.1101,1463355.75,1408318.0337,1463355.75,0.0],["2017-10-09",1466593.1497,1479543.1995,1427743.0,1427743.0,0.0],["2017-10-10",1434218.2075,1476305.875,1434218.2075,1476305.875,0.0],["2017-10-11",1450405.5507,1521630.8232,1430980.4763,1469830.625,0.0],["2017-10-12",1466593.1126,1521630.8232,1463355.6002,1469830.625,0.0],["2017-10-13",1502205.8253,1502205.8253,1460118.1621,1482780.75,0.0],["2017-10-16",1473068.2123,1502205.8253,1443930.5993,1482780.75,0.0],["2017-10-17",1469830.5861,1511918.2461,1440692.9754,1447168.0,0.0],["2017-10-18",1531343.2966,1531343.2966,1460118.027,1486018.125,0.0],["2017-10-19",1482780.712,1511918.3243,1418030.4626,1427743.0,0.0],["2017-10-20",1430980.4876,1515155.8104,1408317.9007,1434218.0,0.0],["2017-10-23",1427743.0371,1508680.851,1427743.0371,1450405.625,0.0],["2017-10-24",1463355.7627,1473068.301,1460118.25,1460118.25,0.0],["2017-10-25",1430980.7155,1434218.2284,1395368.0733,1408318.125,0.0],["2017-10-26",1392130.3378,1401842.875,1372705.2633,1401842.875,0.0],["2017-10-27",1392130.5349,1434218.2022,1343567.8418,1414793.125,0.0],["2017-10-30",1356517.8323,1430980.625,1343567.7814,1430980.625,0.0],["2017-10-31",1408317.8998,1434217.9991,1382417.8005,1401842.875,0.0],["2017-11-01",1440693.0112,1440693.0112,1392130.3255,1405080.375,0.0],["2017-11-02",1398605.23,1427742.839,1333854.9879,1337092.5,0.0],["2017-11-03",1343567.6875,1372705.3,1343567.6875,1359755.25,0.0],["2017-11-06",1343567.7532,1343567.7532,1278817.5,1278817.5,0.0],["2017-11-07",1285292.5862,1285292.5862,1133129.4841,1168742.125,0.0],["2017-11-08",1181692.1703,1236729.8878,1168742.1191,1233492.375,0.0],["2017-11-09",1233492.2625,1262629.875,1220542.2125,1262629.875,0.0],["2017-11-10",1236729.6988,1291767.4079,1217304.625,1217304.625,0.0],["2017-11-13",1223779.6758,1265867.3366,1201117.0892,1243204.75,0.0],["2017-11-14",1239967.3531,1259392.4291,1149316.9983,1181692.125,0.0],["2017-11-15",1188167.0875,1230254.75,1136366.8875,1165504.5,0.0],["2017-11-16",1184929.5999,1194642.1376,1155791.9868,1191404.625,0.0],["2017-11-17",1168742.147,1197879.7629,1129891.9925,1194642.25,0.0],["2017-11-20",1168742.0125,1201117.1375,1168742.0125,1197879.625,0.0],["2017-11-21",1197879.625,1214067.1875,1165504.5,1165504.5,0.0],["2017-11-22",1162267.0994,1197879.7403,1162267.0994,1168742.125,0.0],["2017-11-24",1191404.7371,1197879.7629,1175217.1728,1194642.25,0.0],["2017-11-27",1184929.4274,1207592.0121,1184929.4274,1204354.5,0.0],["2017-11-28",1207592.4702,1275580.25,1201117.4435,1275580.25,0.0],["2017-11-29",1272342.4125,1288529.975,1220542.2125,1230254.75,0.0],["2017-11-30",1256155.2055,1285292.8262,1233492.6116,1236730.125,0.0],["2017-12-01",1233492.0919,1246442.1402,1152554.2906,1175216.875,0.0],["2017-12-04",1171979.5503,1194642.1383,1126654.3743,1159029.5,0.0],["2017-12-05",1171979.5496,1207592.1878,1136366.9113,1191404.625,0.0],["2017-12-06",1178454.7157,1194642.2805,1136367.0473,1155792.125,0.0],["2017-12-07",1171979.6898,1201117.3064,1139604.5602,1155792.125,0.0],["2017-12-08",1178454.4733,1178454.4733,1126654.2767,1152554.375,0.0],["2017-12-11",1139604.6382,1159029.7172,1123417.0723,1136367.125,0.0],["2017-12-12",1133129.4108,1269104.9401,1133129.4108,1188167.125,0.0],["2017-12-13",1220542.1513,1278817.3734,1194642.0526,1246442.25,0.0],["2017-12-14",1256257.0052,1256257.0052,1161383.4293,1249714.0,0.0],["2017-12-15",1246442.008,1249713.5093,1184283.4827,1226813.0,0.0],["2017-12-18",1220270.252,1239899.2641,1164654.7177,1216998.75,0.0],["2017-12-19",1203912.75,1256256.7826,1181012.2357,1203912.75,0.0],["2017-12-20",1207184.5,1233356.5217,1174469.4729,1207184.5,0.0],["2017-12-21",1187555.2398,1272614.2928,1181012.2357,1203912.75,0.0],["2017-12-22",1197370.0139,1207184.5222,1158111.9806,1181012.5,0.0],["2017-12-26",1171197.7479,1223541.7813,1138482.727,1174469.25,0.0],["2017-12-27",1187555.3678,1197369.875,1161383.3487,1197369.875,0.0],["2017-12-28",1200641.6565,1223542.1786,1161383.6187,1167926.625,0.0],["2017-12-29",1164654.875,1210455.9094,1151568.8652,1164654.875,0.0],["2018-01-02",1187555.25,1236627.781,1171197.7397,1187555.25,0.0],["2018-01-03",1161383.4916,1200641.5251,1161383.4916,1171198.0,0.0],["2018-01-04",1177740.8491,1216998.8774,1177740.8491,1213727.375,0.0],["2018-01-05",1220270.2561,1236627.7662,1210455.75,1210455.75,0.0],["2018-01-08",1197370.0223,1213727.5363,1154840.486,1171198.0,0.0],["2018-01-09",1171197.6467,1174469.1485,1128668.1232,1131939.625,0.0],["2018-01-10",1131939.7544,1207184.3045,1040337.6933,1125396.75,0.0],["2018-01-11",1141754.4859,1177741.0169,1131939.9774,1158112.0,0.0],["2018-01-12",1154840.2041,1256256.766,1138482.6941,1230084.75,0.0],["2018-01-16",1269342.7739,1269342.7739,1164654.7101,1230084.75,0.0],["2018-01-17",1210455.9094,1216998.9143,1164654.875,1164654.875,0.0],["2018-01-18",1216998.75,1223541.754,1184283.7298,1216998.75,0.0],["2018-01-19",1216999.0305,1220270.5332,1167926.4889,1181012.5,0.0],["2018-01-22",1197369.8996,1213727.4119,1148297.3627,1164654.875,0.0],["2018-01-23",1154840.2375,1226813.2834,1118853.7145,1174469.25,0.0],["2018-01-24",1190827.0083,1230085.0416,1181012.5,1181012.5,0.0],["2018-01-25",1161383.3487,1210455.8846,1161383.3487,1197369.875,0.0],["2018-01-26",1167926.4889,1207184.5222,1164654.9861,1181012.5,0.0],["2018-01-29",1194098.2562,1243170.7873,1167926.2396,1184283.75,0.0],["2018-01-30",1184283.8923,1239899.4342,1161383.375,1161383.375,0.0],["2018-01-31",1171197.8899,1187555.4023,1131939.8601,1151568.875,0.0],["2018-02-01",1177741.0056,1177741.0056,1138482.9721,1171198.0,0.0],["2018-02-02",1161383.2235,1256256.7826,1128668.2031,1203912.75,0.0],["2018-02-05",1203912.6845,1256256.7143,1069781.1083,1099224.625,0.0],["2018-02-06",1079595.7322,1203912.8166,1076324.23,1105767.75,0.0],["2018-02-07",1112310.7224,1177740.7649,1112310.7224,1154840.25,0.0],["2018-02-08",1145025.9034,1145025.9034,1099224.8673,1109039.375,0.0],["2018-02-09",1115582.2349,1151568.7586,1079595.7112,1138482.75,0.0],["2018-02-12",1141754.2676,1141754.2676,1115582.25,1115582.25,0.0],["2018-02-13",1095953.1034,1135211.125,1095953.1034,1135211.125,0.0],["2018-02-14",1102496.5,1148297.5415,1095953.4941,1102496.5,0.0],["2018-02-15",1102496.3963,1109039.4016,1073052.8723,1076324.375,0.0],["2018-02-16",1076324.3645,1118853.8986,1053423.8461,1089410.375,0.0],["2018-02-20",1059966.8514,1115582.396,1056695.3487,1089410.375,0.0],["2018-02-21",1092681.7198,1138482.75,1082867.2134,1138482.75,0.0],["2018-02-22",1138482.9831,1174469.5141,1138482.9831,1158112.0,0.0],["2018-02-23",1158111.8486,1220270.3942,1158111.8486,1194098.375,0.0],["2018-02-26",1194098.4257,1194098.4257,1128668.375,1128668.375,0.0],["2018-02-27",1161383.5534,1246442.6306,1102496.5,1102496.5,0.0],["2018-02-28",1128668.2588,1141754.2676,1115582.25,1115582.25,0.0],["2018-03-01",1122125.2566,1128668.261,1105767.7456,1112310.75,0.0],["2018-03-02",1105767.7391,1122125.25,1089410.2281,1122125.25,0.0],["2018-03-05",1112310.7434,1125396.7522,1089410.2281,1122125.25,0.0],["2018-03-06",1102496.2478,1138482.7722,1095953.2433,1105767.75,0.0],["2018-03-07",1125397.0208,1138483.0326,1092681.9911,1102496.5,0.0],["2018-03-08",1112310.6142,1138482.6286,1089410.1015,1131939.625,0.0],["2018-03-09",1128668.4557,1181012.5,1115582.4446,1181012.5,0.0],["2018-03-12",1187555.2183,1239899.25,1102496.1669,1239899.25,0.0],["2018-03-13",1236628.0471,1239899.5499,1177740.9972,1181012.5,0.0],["2018-03-14",1177704.0414,1253791.6621,1177704.0414,1237250.875,0.0],["2018-03-15",1200861.1901,1250483.5533,1194244.875,1194244.875,0.0],["2018-03-16",1144622.5431,1207477.5382,1144622.5431,1190936.75,0.0],["2018-03-19",1164471.625,1230634.7855,1138006.3608,1164471.625,0.0],["2018-03-20",1174396.0084,1224018.375,1174396.0084,1224018.375,0.0],["2018-03-21",1224018.3264,1224018.3264,1151238.8583,1190936.75,0.0],["2018-03-22",1190936.9748,1204169.6078,1157855.3922,1181012.5,0.0],["2018-03-23",1157855.302,1177704.25,1131390.0379,1177704.25,0.0],["2018-03-26",1177704.1032,1220710.1519,1138006.212,1154547.0,0.0],["2018-03-27",1167779.8088,1184320.5993,1164471.6507,1174396.125,0.0],["2018-03-28",1164471.618,1220710.3041,1144622.6699,1177704.25,0.0],["2018-03-29",1224018.2725,1257099.8475,1181012.2251,1247175.375,0.0],["2018-04-02",1253791.7949,1253791.7949,1164471.5351,1224018.375,0.0],["2018-04-03",1220710.1462,1237250.9341,1161163.3098,1167779.625,0.0],["2018-04-04",1167779.7638,1174396.0797,1131390.0261,1141314.5,0.0],["2018-04-05",1167779.6465,1207477.5382,1161163.3313,1190936.75,0.0],["2018-04-06",1237251.0589,1306722.375,1224018.4272,1306722.375,0.0],["2018-04-09",1319954.8859,1319954.8859,1197553.0543,1217402.0,0.0],["2018-04-10",1210785.6475,1300105.9001,1210785.6475,1233942.75,0.0],["2018-04-11",1243867.375,1243867.375,1230634.7434,1243867.375,0.0],["2018-04-12",1270332.459,1286873.2462,1210785.625,1210785.625,0.0],["2018-04-13",1224018.2091,1280256.8836,1220710.0518,1253791.625,0.0],["2018-04-16",1253791.8286,1253791.8286,1210785.7764,1220710.25,0.0],["2018-04-17",1267024.2918,1273640.6066,1224018.2453,1237250.875,0.0],["2018-04-18",1200861.2706,1240559.1639,1157855.2196,1224018.375,0.0],["2018-04-19",1224018.4341,1237251.0659,1210785.8024,1230634.75,0.0],["2018-04-20",1224018.3423,1237250.973,1207477.5539,1227326.5,0.0],["2018-04-23",1227326.5452,1227326.5452,1197553.125,1197553.125,0.0],["2018-04-24",1207477.5052,1207477.5052,1177704.0873,1194244.875,0.0],["2018-04-25",1181012.2553,1230634.619,1164471.4674,1167779.625,0.0],["2018-04-26",1227326.3981,1233942.713,1157855.0926,1161163.25,0.0],["2018-04-27",1174396.0783,1224018.4478,1174396.0783,1204169.5,0.0],["2018-04-30",1197553.125,1197553.125,1187628.6516,1197553.125,0.0],["2018-05-01",1177704.0822,1220710.1301,1174395.9247,1207477.5,0.0],["2018-05-02",1194244.9871,1227326.5657,1181012.3557,1220710.25,0.0],["2018-05-03",1220710.3992,1220710.3992,1181012.5,1181012.5,0.0],["2018-05-04",1207477.5382,1230634.6417,1181012.2771,1190936.75,0.0],["2018-05-07",1187628.6191,1227326.5117,1181012.3037,1200861.25,0.0],["2018-05-08",1190936.728,1190936.728,1167779.625,1167779.625,0.0],["2018-05-09",1164471.4674,1200861.2008,1157855.1523,1167779.625,0.0],["2018-05-10",1161163.25,1227326.3981,1161163.25,1161163.25,0.0],["2018-05-11",1141314.4406,1217402.07,1134698.125,1134698.125,0.0],["2018-05-14",1190936.7216,1190936.7216,1091691.9948,1104924.625,0.0],["2018-05-15",1091692.0057,1181012.2607,1091692.0057,1154547.0,0.0],["2018-05-16",1190936.9552,1190936.9552,1108233.0,1108233.0,0.0],["2018-05-17",1174396.1908,1174396.1908,1091692.2337,1118157.5,0.0],["2018-05-18",1141314.3476,1144622.5051,1108232.7723,1131389.875,0.0],["2018-05-21",1124773.7427,1161163.4815,1101616.6363,1138006.375,0.0],["2018-05-22",1161163.3152,1171087.788,1114849.1089,1154547.0,0.0],["2018-05-23",1157855.269,1316646.8487,1157855.269,1306722.375,0.0],["2018-05-24",1306722.41,1306722.41,1237251.092,1240559.25,0.0],["2018-05-25",1290181.5657,1290181.5657,1260408.145,1283565.25,0.0],["2018-05-29",1283565.4496,1319955.1918,1283565.4496,1313338.875,0.0],["2018-05-30",1290181.553,1339803.9205,1290181.553,1310030.5,0.0],["2018-05-31",1303414.2617,1339804.0,1303414.2617,1339804.0,0.0],["2018-06-01",1336495.9504,1366269.375,1306722.5257,1366269.375,0.0],["2018-06-04",1356344.7301,1369577.3617,1316646.8356,1333187.625,0.0],["2018-06-05",1353036.8601,1356345.0187,1319955.2743,1329879.75,0.0],["2018-06-06",1336495.6739,1372885.4076,1319954.8859,1369577.25,0.0],["2018-06-07",1382810.0134,1382810.0134,1339803.9604,1356344.75,0.0],["2018-06-08",1356344.8162,1379501.9228,1349728.5,1349728.5,0.0],["2018-06-11",1372885.4876,1399350.75,1372885.4876,1399350.75,0.0],["2018-06-12",1399350.81,1399350.81,1343112.125,1343112.125,0.0],["2018-06-13",1396042.7132,1402659.0294,1346420.3419,1349728.5,0.0],["2018-06-14",1359751.0957,1403182.9489,1329682.8897,1339705.625,0.0],["2018-06-15",1336364.8,1413205.776,1242819.264,1252842.0,0.0],["2018-06-18",1226114.5733,1276228.2479,1219432.75,1219432.75,0.0],["2018-06-19",1226114.6679,1292932.9059,1226114.6679,1256182.875,0.0],["2018-06-20",1269546.5741,1353069.375,1269546.5741,1353069.375,0.0],["2018-06-21",1336364.7606,1336364.7606,1252841.9631,1256182.875,0.0],["2018-06-22",1232796.528,1282910.208,1232796.528,1252842.0,0.0],["2018-06-25",1279569.2752,1379796.6336,1272887.4514,1356410.25,0.0],["2018-06-26",1356410.287,1356410.287,1256182.9259,1262864.75,0.0],["2018-06-27",1242819.0885,1246160.0,1242819.0885,1246160.0,0.0],["2018-06-28",1262864.7022,1346387.5,1262864.7022,1346387.5,0.0],["2018-06-29",1316319.2277,1316319.2277,1252841.9045,1272887.375,0.0],["2018-07-02",1289591.7703,1296273.5929,1256182.6571,1276228.125,0.0],["2018-07-03",1296273.7045,1333023.7322,1256182.7652,1266205.5,0.0],["2018-07-05",1259524.0125,1269546.75,1249501.275,1269546.75,0.0],["2018-07-06",1282910.0155,1302955.4845,1239478.166,1292932.75,0.0],["2018-07-09",1276228.364,1292932.9237,1202728.3011,1209410.125,0.0],["2018-07-10",1209410.125,1236137.4206,1209410.125,1209410.125,0.0],["2018-07-11",1256183.0868,1259523.9993,1192705.75,1192705.75,0.0],["2018-07-12",1186023.6548,1219432.7718,1186023.6548,1206069.125,0.0],["2018-07-13",1242819.1917,1286251.0451,1196046.4264,1202728.25,0.0],["2018-07-16",1202728.2927,1246160.1477,1192705.5569,1232796.5,0.0],["2018-07-17",1219432.7718,1219432.7718,1202728.2133,1206069.125,0.0],["2018-07-18",1202728.2927,1262864.7073,1202728.2927,1232796.5,0.0],["2018-07-19",1252841.8889,1252841.8889,1206069.125,1206069.125,0.0],["2018-07-20",1219432.88,1252842.0,1219432.88,1252842.0,0.0],["2018-07-23",1259523.7507,1262864.6625,1202728.25,1202728.25,0.0],["2018-07-24",1209410.0736,1232796.4563,1202728.25,1202728.25,0.0],["2018-07-25",1202728.3065,1246160.162,1202728.3065,1242819.25,0.0],["2018-07-26",1236137.3604,1236137.3604,1206069.1543,1226114.625,0.0],["2018-07-27",1212750.9267,1242819.1315,1202728.1918,1219432.75,0.0],["2018-07-30",1206069.1618,1216091.8972,1202728.25,1202728.25,0.0],["2018-07-31",1202728.2133,1262864.624,1202728.2133,1206069.125,0.0],["2018-08-01",1216091.7212,1299614.5043,1216091.7212,1276228.125,0.0],["2018-08-02",1262864.6777,1262864.6777,1209410.0882,1212751.0,0.0],["2018-08-03",1232796.4563,1232796.4563,1202728.25,1202728.25,0.0],["2018-08-06",1196046.4189,1226114.625,1196046.4189,1226114.625,0.0],["2018-08-07",1222773.6616,1222773.6616,1209410.0151,1219432.75,0.0],["2018-08-08",1216091.7759,1259523.625,1216091.7759,1259523.625,0.0],["2018-08-09",1209409.9371,1216091.76,1169319.0,1169319.0,0.0],["2018-08-10",1172660.0445,1209410.0743,1145932.75,1145932.75,0.0],["2018-08-13",1152614.5729,1202728.25,1145932.7493,1202728.25,0.0],["2018-08-14",1165978.2355,1196046.4422,1145932.7645,1155955.5,0.0],["2018-08-15",1186023.8713,1199387.5205,1085796.5019,1119205.625,0.0],["2018-08-16",1169319.3503,1182683.0,1152614.7881,1182683.0,0.0],["2018-08-17",1176001.125,1179342.0373,1162637.4759,1176001.125,0.0],["2018-08-20",1162637.2584,1196046.375,1142591.7884,1196046.375,0.0],["2018-08-21",1169319.1848,1202728.3043,1149273.713,1152614.625,0.0],["2018-08-22",1186023.6987,1202728.2578,1179341.875,1179341.875,0.0],["2018-08-23",1179341.8529,1186023.6765,1135910.0,1135910.0,0.0],["2018-08-24",1172660.2257,1186023.875,1172660.2257,1186023.875,0.0],["2018-08-27",1186023.875,1186023.875,1186023.875,1186023.875,0.0],["2018-08-28",1162637.3609,1179341.9207,1122546.4174,1152614.625,0.0],["2018-08-29",1145932.6615,1202728.1579,1142591.75,1142591.75,0.0],["2018-08-30",1179341.875,1182682.7868,1139250.9331,1179341.875,0.0],["2018-08-31",1169319.0424,1169319.0424,1139250.8385,1142591.75,0.0],["2018-09-04",1182682.7647,1182682.7647,1129228.1765,1135910.0,0.0],["2018-09-05",1172660.2875,1189364.85,1075773.825,1102501.125,0.0],["2018-09-06",1152614.6621,1172660.1344,1149273.75,1149273.75,0.0],["2018-09-07",1162637.2941,1169319.1176,1135910.0,1135910.0,0.0],["2018-09-10",1149273.5731,1169319.0424,1092478.0768,1142591.75,0.0],["2018-09-11",1145932.766,1162637.3252,1095819.0881,1099160.0,0.0],["2018-09-12",1095818.9639,1122546.2557,1005614.3541,1018978.0,0.0],["2018-09-13",1015592.914,1178087.7803,1015592.914,1062987.25,0.0],["2018-09-14",1056216.3677,1103610.6919,1049445.75,1049445.75,0.0],["2018-09-17",1049445.8294,1147619.794,1049445.8294,1066372.375,0.0],["2018-09-18",1083299.0654,1127308.09,1066372.5175,1086684.375,0.0],["2018-09-19",1059601.7432,1110381.3794,1052831.125,1052831.125,0.0],["2018-09-20",1052831.256,1093454.97,1042675.3275,1059601.875,0.0],["2018-09-21",1052831.2792,1086684.375,1032519.4217,1086684.375,0.0],["2018-09-24",1083298.9666,1113766.75,1039289.946,1113766.75,0.0],["2018-09-25",1076528.4404,1106996.2265,1042675.3448,1079913.75,0.0],["2018-09-26",1073143.0585,1073143.0585,985125.0158,1002051.5625,0.0],["2018-09-27",1008822.1937,1056216.525,947886.625,947886.625,0.0],["2018-09-28",985125.0281,995280.9562,947886.625,947886.625,0.0],["2018-10-01",1012207.4408,1066372.3875,1012207.4408,1015592.75,0.0],["2018-10-02",995280.9593,1056216.5282,995280.9593,1018978.125,0.0],["2018-10-03",1029134.1474,1059601.9347,1018978.2183,1056216.625,0.0],["2018-10-04",1046060.5115,1059601.7479,995280.875,995280.875,0.0],["2018-10-05",1005436.9229,1059601.875,1005436.9229,1059601.875,0.0],["2018-10-08",1052831.1076,1059601.7257,1002051.4722,1035904.5625,0.0],["2018-10-09",1018978.0724,1056216.4737,1008822.1447,1029134.0,0.0],["2018-10-10",1035904.6656,1049445.903,1012207.5,1012207.5,0.0],["2018-10-11",1018978.1609,1059601.875,1015592.8514,1059601.875,0.0],["2018-10-12",1025748.8377,1056216.625,1025748.8377,1056216.625,0.0],["2018-10-15",1049445.8898,1049445.8898,998666.25,998666.25,0.0],["2018-10-16",1005437.0309,1005437.0309,964813.3125,964813.3125,0.0],["2018-10-17",964813.0554,1002051.4541,951271.8196,958042.4375,0.0],["2018-10-18",954657.2437,991895.6469,947886.625,947886.625,0.0],["2018-10-19",951271.8978,1005436.8457,930960.0423,974969.0625,0.0],["2018-10-22",981739.5856,1035904.5282,944501.1875,944501.1875,0.0],["2018-10-23",937730.6811,1039289.9607,930960.0625,930960.0625,0.0],["2018-10-24",934345.3654,954657.2212,900492.2724,924189.4375,0.0],["2018-10-25",914033.5534,937730.7196,900492.3155,903877.625,0.0],["2018-10-26",910648.2003,924189.4375,897106.9631,924189.4375,0.0],["2018-10-29",924189.4594,981739.7188,910648.2219,947886.625,0.0],["2018-10-30",941115.9168,941115.9168,897106.8991,920804.0625,0.0],["2018-10-31",930960.1078,1029134.0828,930960.1078,981739.75,0.0],["2018-11-01",961427.9432,1052831.304,947886.7045,968198.5625,0.0],["2018-11-02",971583.9322,1025748.8901,958042.6928,964813.3125,0.0],["2018-11-05",974969.1702,1015592.8856,944501.3836,954657.3125,0.0],["2018-11-06",1012207.4219,1039289.8947,934345.3125,934345.3125,0.0],["2018-11-07",934345.3729,1005436.8686,934345.3729,998666.25,0.0],["2018-11-08",1015592.7632,1052831.1645,934345.3421,1029134.0,0.0],["2018-11-09",1035904.7274,1035904.7274,937730.75,937730.75,0.0],["2018-11-12",930960.0625,981739.7023,930960.0625,930960.0625,0.0],["2018-11-13",924189.4111,924189.4111,870024.4639,897106.9375,0.0],["2018-11-14",873409.8448,914033.5585,832786.131,839556.75,0.0],["2018-11-15",839556.8153,853098.0542,839556.8153,842942.125,0.0],["2018-11-16",849712.6691,853097.9786,829400.8125,829400.8125,0.0],["2018-11-19",812474.25,846327.3438,812474.25,812474.25,0.0],["2018-11-20",829400.7433,839556.6708,812474.1975,822630.125,0.0],["2018-11-21",826015.5031,829400.8125,826015.5031,829400.8125,0.0],["2018-11-23",836171.4858,836171.4858,819244.9375,819244.9375,0.0],["2018-11-26",819244.7883,819244.7883,795547.625,795547.625,0.0],["2018-11-27",795547.6352,812474.1807,795547.6352,805703.5625,0.0],["2018-11-28",795547.7471,822630.2236,792162.4375,792162.4375,0.0],["2018-11-29",792162.3262,809088.8716,765079.8535,805703.5625,0.0],["2018-11-30",805703.6636,805703.6636,778621.1875,778621.1875,0.0],["2018-12-03",795547.6542,795547.6542,761694.5625,761694.5625,0.0],["2018-12-04",765079.8783,798932.9703,765079.8783,768465.1875,0.0],["2018-12-06",778621.0801,792162.3162,727841.4444,734612.0625,0.0],["2018-12-07",731226.825,778621.1562,727841.5156,744768.0625,0.0],["2018-12-10",751538.7114,778621.1875,744768.0924,778621.1875,0.0],["2018-12-11",751538.6542,822630.1485,751538.6542,782006.4375,0.0],["2018-12-12",802318.2493,1076528.2838,758309.2314,863253.8125,0.0],["2018-12-13",897107.0111,907262.9395,839556.75,839556.75,0.0],["2018-12-14",856483.2303,866639.1579,822630.1382,836171.375,0.0],["2018-12-17",778621.1627,802318.3285,751538.6875,751538.6875,0.0],["2018-12-18",775235.8868,788777.125,751538.72,788777.125,0.0],["2018-12-19",765079.9241,937730.7035,758309.3053,886951.0625,0.0],["2018-12-20",832786.014,897106.885,812474.16,846327.25,0.0],["2018-12-21",846327.3133,900492.2614,775235.819,782006.4375,0.0],["2018-12-24",792251.0636,826399.8163,758102.3109,778591.5625,0.0],["2018-12-26",788836.2568,840059.3904,747857.75,747857.75,0.0],["2018-12-27",751272.6256,850304.0171,747857.75,747857.75,0.0],["2018-12-28",751272.5637,853718.8223,737613.0625,737613.0625,0.0],["2018-12-31",741027.875,775176.625,693219.625,693219.625,0.0],["2019-01-02",693219.6781,819570.0628,693219.6781,816155.1875,0.0],["2019-01-03",799080.75,850303.875,720538.625,720538.625,0.0],["2019-01-04",775176.6875,833229.5672,754687.4358,775176.6875,0.0],["2019-01-07",785421.308,846889.0625,785421.308,846889.0625,0.0],["2019-01-08",843474.125,843474.125,795665.875,795665.875,0.0],["2019-01-09",809325.436,843474.1885,805910.5607,829814.6875,0.0],["2019-01-10",816155.1878,819570.063,812740.3125,812740.3125,0.0],["2019-01-11",816155.1865,829814.6875,812740.3112,829814.6875,0.0],["2019-01-14",829814.6862,846889.0625,799080.809,846889.0625,0.0],["2019-01-15",812740.25,853718.75,805910.5,805910.5,0.0],["2019-01-16",809325.4403,816155.1908,775176.6875,775176.6875,0.0],["2019-01-17",788836.2545,846889.139,741027.9966,761517.25,0.0],["2019-01-18",775176.7489,809325.5044,768346.9978,782006.5,0.0],["2019-01-22",799080.8136,805910.5641,768346.9361,785421.3125,0.0],["2019-01-23",768346.9994,771761.875,751272.6217,771761.875,0.0],["2019-01-24",785421.3739,802495.7516,741027.9919,792251.125,0.0],["2019-01-25",816155.125,846889.0,802495.625,805910.5,0.0],["2019-01-28",819570.0625,840059.3141,809325.4367,819570.0625,0.0],["2019-01-29",826399.8128,826399.8128,802495.6859,822984.9375,0.0],["2019-01-30",826399.8128,840059.3138,812740.3117,822984.9375,0.0],["2019-01-31",822984.938,822984.938,802495.6865,816155.1875,0.0],["2019-02-01",819570.0622,822984.9375,802495.6859,822984.9375,0.0],["2019-02-04",819570.061,840059.3125,812740.3105,840059.3125,0.0],["2019-02-05",826399.8146,853718.8168,785421.3114,799080.8125,0.0],["2019-02-06",819570.0612,867378.3148,819570.0612,836644.4375,0.0],["2019-02-07",836644.4375,843474.188,802495.6849,836644.4375,0.0],["2019-02-08",840059.3122,901527.0668,836644.437,843474.1875,0.0],["2019-02-11",867378.3716,891282.5,867378.3716,891282.5,0.0],["2019-02-12",904941.9363,922016.3125,853718.8079,922016.3125,0.0],["2019-02-13",891282.5639,894697.4397,884452.8125,884452.8125,0.0],["2019-02-14",884452.6868,911771.6887,884452.6868,894697.3125,0.0],["2019-02-15",894697.3137,922016.3157,877622.9375,877622.9375,0.0],["2019-02-19",877622.9375,881037.8127,857133.686,877622.9375,0.0],["2019-02-20",877622.875,877622.875,853718.75,853718.75,0.0],["2019-02-21",860548.5583,922016.3125,860548.5583,922016.3125,0.0],["2019-02-22",904941.875,904941.875,904941.875,904941.875,0.0],["2019-02-25",922016.3769,922016.3769,884452.7467,908356.875,0.0],["2019-02-26",898112.125,898112.125,867378.25,867378.25,0.0],["2019-02-27",884452.749,891282.5,884452.749,891282.5,0.0],["2019-02-28",870793.187,881037.8127,870793.187,877622.9375,0.0],["2019-03-01",887867.563,898112.1887,881037.8125,881037.8125,0.0],["2019-03-04",915186.5644,925431.1901,887867.5625,887867.5625,0.0],["2019-03-05",908356.8123,928846.0637,891282.4361,911771.6875,0.0],["2019-03-06",911771.625,911771.625,853718.75,853718.75,0.0],["2019-03-07",956165.1842,1041537.0757,874208.1684,973239.5625,0.0],["2019-03-08",904941.9933,990313.8795,904941.9933,956165.125,0.0],["2019-03-11",956165.125,973239.5022,956165.125,956165.125,0.0],["2019-03-12",956165.1842,973239.5625,942505.6816,973239.5625,0.0],["2019-03-13",959579.875,959579.875,939090.625,952750.125,0.0],["2019-03-14",1007782.7194,1007782.7194,935552.5586,997464.125,0.0],["2019-03-15",956189.8125,959629.3442,945871.2174,956189.8125,0.0],["2019-03-18",966508.4076,966508.4076,945871.2174,956189.8125,0.0],["2019-03-19",945871.2165,963068.875,945871.2165,963068.875,0.0],["2019-03-20",938992.1243,945871.1875,938992.1243,945871.1875,0.0],["2019-03-21",945871.2523,949310.7841,932113.125,932113.125,0.0],["2019-03-22",938992.125,949310.7198,938992.125,938992.125,0.0],["2019-03-25",894278.2749,932113.125,894278.2749,932113.125,0.0],["2019-03-26",938992.1595,938992.1595,914915.4375,914915.4375,0.0],["2019-03-27",914915.408,921794.4713,894278.2184,897717.75,0.0],["2019-03-28",908036.3125,928673.5014,908036.3125,908036.3125,0.0],["2019-03-29",918354.8752,932113.0007,911475.8125,911475.8125,0.0],["2019-04-01",901157.3493,901157.3493,859882.9669,870201.5625,0.0],["2019-04-02",897717.7185,901157.25,873640.9981,901157.25,0.0],["2019-04-03",897717.75,897717.75,887399.1552,897717.75,0.0],["2019-04-04",901157.2194,901157.2194,883959.5625,883959.5625,0.0],["2019-04-05",901157.3045,990585.1286,901157.3045,963068.875,0.0],["2019-04-08",963068.7797,1014661.75,932112.9975,1014661.75,0.0],["2019-04-09",901157.2158,1011222.2193,901157.2158,994024.5625,0.0],["2019-04-10",987145.4688,1049057.0312,987145.4688,1004343.125,0.0],["2019-04-11",976826.9362,1024980.3767,976826.9362,997464.125,0.0],["2019-04-12",1011222.2803,1021540.875,1007782.7487,1021540.875,0.0],["2019-04-15",1038738.4697,1038738.4697,983705.968,1007782.6875,0.0],["2019-04-16",976826.875,1004343.125,976826.875,1004343.125,0.0],["2019-04-17",949310.6548,1042178.0015,949310.6548,994024.5625,0.0],["2019-04-18",963068.8434,990585.0961,963068.8434,966508.375,0.0],["2019-04-22",969947.8125,969947.8125,932112.9688,949310.625,0.0],["2019-04-23",963068.875,997464.192,963068.875,963068.875,0.0],["2019-04-24",949310.7473,994024.6594,949310.7473,969947.9375,0.0],["2019-04-25",990585.1268,997464.1901,973387.4683,976827.0,0.0],["2019-04-26",966508.313,969947.8443,949310.6561,952750.1875,0.0],["2019-04-29",942431.5625,952750.1562,942431.5625,949310.625,0.0],["2019-04-30",949310.7456,987145.5942,949310.7456,983706.0625,0.0],["2019-05-01",980266.625,980266.625,980266.625,980266.625,0.0],["2019-05-02",949310.6559,976826.9068,945871.1246,959629.25,0.0],["2019-05-03",949310.7482,963068.875,949310.7482,963068.875,0.0],["2019-05-06",963068.7803,1042178.0015,945871.1235,994024.5625,0.0],["2019-05-07",994024.5615,1028419.875,994024.5615,1028419.875,0.0],["2019-05-08",994024.6225,1038738.5328,994024.6225,1021540.875,0.0],["2019-05-09",966508.2812,990585.0,966508.2812,990585.0,0.0],["2019-05-10",976826.9051,1024980.3441,976826.9051,1014661.75,0.0],["2019-05-13",1014661.75,1014661.75,1014661.75,1014661.75,0.0],["2019-05-14",994024.5625,994024.5625,980266.4371,994024.5625,0.0],["2019-05-15",945871.2156,969947.9375,945871.2156,969947.9375,0.0],["2019-05-16",994024.5312,997464.0625,938992.0312,942431.5625,0.0],["2019-05-17",932112.9991,963068.7814,932112.9991,959629.25,0.0],["2019-05-20",952750.2487,990585.0961,938992.1223,966508.375,0.0],["2019-05-21",963068.8759,983706.0661,952750.2808,956189.8125,0.0],["2019-05-22",976826.875,994024.5312,942431.5625,942431.5625,0.0],["2019-05-23",949310.7482,963068.875,949310.7482,963068.875,0.0],["2019-05-24",983706.0661,987145.5978,938992.154,956189.8125,0.0],["2019-05-28",952750.279,969947.9375,952750.279,969947.9375,0.0],["2019-05-29",994024.5935,997464.125,994024.5935,997464.125,0.0],["2019-05-30",994024.5935,997464.125,969947.8733,997464.125,0.0],["2019-05-31",997464.0945,1011222.22,973387.375,973387.375,0.0],["2019-06-03",987145.4688,1004343.125,973387.3438,990585.0,0.0],["2019-06-04",969947.8426,1007782.6875,969947.8426,1007782.6875,0.0],["2019-06-05",973387.561,980266.625,969948.0289,980266.625,0.0],["2019-06-06",980266.4377,980266.4377,973387.375,973387.375,0.0],["2019-06-07",1011222.2217,1011222.2217,925233.9375,925233.9375,0.0],["2019-06-10",945871.1855,997464.1593,945871.1855,966508.375,0.0],["2019-06-11",969947.8424,1059375.6576,969947.8424,1014661.75,0.0],["2019-06-12",1014661.8138,1031859.4716,925233.9929,1000903.6875,0.0],["2019-06-13",983586.8588,1066706.875,983586.8588,1066706.875,0.0],["2019-06-14",1045926.9593,1066706.9651,921246.9244,1042463.625,0.0],["2019-06-17",1045926.9593,1045926.9593,1042463.625,1042463.625,0.0],["2019-06-18",997440.2583,1052853.606,997440.2583,1045926.9375,0.0],["2019-06-19",997440.1948,1066706.875,997440.1948,1066706.875,0.0],["2019-06-20",1042463.4575,1052853.4587,1042463.4575,1049390.125,0.0],["2019-06-21",1056316.875,1066706.877,1039000.2049,1056316.875,0.0],["2019-06-24",1021683.5329,1066706.875,997440.1948,1066706.875,0.0],["2019-06-25",1066706.877,1090950.2152,1056316.875,1056316.875,0.0],["2019-06-26",1094413.5492,1094413.5492,1056316.875,1056316.875,0.0],["2019-06-27",1073633.6113,1073633.6113,1025146.9321,1045926.9375,0.0],["2019-06-28",1014756.9506,1077096.968,1014756.9506,1042463.625,0.0],["2019-07-01",1073633.7059,1090950.3786,980123.6735,1080560.375,0.0],["2019-07-02",1056316.9844,1087486.9938,1039000.3125,1039000.3125,0.0],["2019-07-03",1080560.325,1080560.325,1039000.3125,1039000.3125,0.0],["2019-07-05",1042463.4575,1049390.125,1039000.1238,1049390.125,0.0],["2019-07-08",1039000.1629,1090950.171,1039000.1629,1063243.5,0.0],["2019-07-09",1077096.968,1077096.968,1042463.625,1042463.625,0.0],["2019-07-10",1045926.8306,1087486.8371,1042463.4967,1063243.5,0.0],["2019-07-11",1045926.9375,1049390.2717,1039000.269,1045926.9375,0.0],["2019-07-12",1045926.9873,1118657.0096,1039000.3185,1087487.0,0.0],["2019-07-15",1090950.3376,1115193.6785,1077097.0,1077097.0,0.0],["2019-07-16",1097876.9738,1097876.9738,1042463.625,1042463.625,0.0],["2019-07-17",1122120.4079,1146363.75,1073633.7236,1146363.75,0.0],["2019-07-18",1132510.382,1142900.3855,1070170.361,1111730.375,0.0],["2019-07-19",1135973.7425,1156753.75,1084023.7238,1156753.75,0.0],["2019-07-22",1156753.7095,1160217.0439,1115193.6959,1153290.375,0.0],["2019-07-23",1101340.4077,1153290.4269,1049390.3885,1125583.75,0.0],["2019-07-24",1146363.6277,1149826.9619,1125583.6223,1135973.625,0.0],["2019-07-25",1146363.7095,1156753.7129,1142900.375,1142900.375,0.0],["2019-07-26",1160217.1652,1201777.183,1125583.817,1163680.5,0.0],["2019-07-29",1156753.6813,1333383.7344,1156753.6813,1246800.375,0.0],["2019-07-30",1253726.9139,1271043.584,1215630.2398,1267580.25,0.0],["2019-07-31",1267580.3315,1316067.0109,1232946.9891,1274507.0,0.0],["2019-08-01",1305677.0082,1312603.6766,1274507.0,1274507.0,0.0],["2019-08-02",1302213.7403,1333383.75,1274507.0649,1333383.75,0.0],["2019-08-05",1333383.7669,1333383.7669,1170607.0473,1281433.75,0.0],["2019-08-06",1226020.427,1316067.125,1226020.427,1316067.125,0.0],["2019-08-07",1267580.2839,1309140.2932,1267580.2839,1302213.625,0.0],["2019-08-08",1305677.0027,1357627.016,1288360.3316,1295287.0,0.0],["2019-08-09",1319530.4156,1322993.75,1295287.0746,1322993.75,0.0],["2019-08-12",1333383.7093,1340310.3779,1322993.7064,1329920.375,0.0],["2019-08-13",1368017.2287,1454600.5976,1340310.5506,1419967.25,0.0],["2019-08-14",1430356.9976,1461527.0048,1402650.3245,1440747.0,0.0],["2019-08-15",1461527.1154,1548110.4753,1461527.1154,1492697.125,0.0],["2019-08-16",1534257.1281,1534257.1281,1489233.7812,1523867.125,0.0],["2019-08-19",1534257.0069,1544647.0092,1447673.6544,1503087.0,0.0],["2019-08-20",1516940.4594,1516940.4594,1454600.4405,1513477.125,0.0],["2019-08-21",1534257.1281,1534257.1281,1395723.7531,1523867.125,0.0],["2019-08-22",1503087.1282,1523867.1346,1426893.7715,1492697.125,0.0],["2019-08-23",1482307.1416,1492697.145,1413040.4528,1430357.125,0.0],["2019-08-26",1440746.9528,1468453.625,1440746.9528,1468453.625,0.0],["2019-08-27",1471916.959,1475380.293,1447673.6209,1468453.625,0.0],["2019-08-28",1454600.4795,1516940.5,1454600.4795,1516940.5,0.0],["2019-08-29",1499623.8604,1548110.5441,1499623.8604,1541183.875,0.0],["2019-08-30",1520403.8179,1568890.5,1520403.8179,1568890.5,0.0],["2019-09-03",1600060.4873,1655473.8376,1600060.4873,1641620.5,0.0],["2019-09-04",1648547.1625,1686643.8406,1648547.1625,1662400.5,0.0],["2019-09-05",1697033.8438,1697033.8438,1631230.4906,1662400.5,0.0],["2019-09-06",1662400.5306,1697033.875,1627767.1862,1697033.875,0.0],["2019-09-09",1703960.497,1714350.5,1634693.8101,1714350.5,0.0],["2019-09-10",1714350.5439,1731667.216,1662400.5274,1707423.875,0.0],["2019-09-11",1731667.3666,1755910.7097,1631230.6593,1752447.375,0.0],["2019-09-12",1766300.7097,1800934.057,1717814.0236,1762837.375,0.0],["2019-09-13",1797607.2295,1797607.2295,1662004.363,1776745.25,0.0],["2019-09-16",1808038.2192,1808038.2192,1735021.2911,1776745.25,0.0],["2019-09-17",1776745.1713,1776745.1713,1498585.4576,1700251.25,0.0],["2019-09-18",1658527.2824,1724590.214,1658527.2824,1689820.25,0.0],["2019-09-19",1686343.1629,1738498.1061,1686343.1629,1721113.125,0.0],["2019-09-20",1724590.2744,1748929.25,1662004.337,1748929.25,0.0],["2019-09-23",1748929.0947,1748929.0947,1686343.1629,1721113.125,0.0],["2019-09-24",1735021.1288,1738498.125,1679389.1888,1738498.125,0.0],["2019-09-25",1745452.1175,1762837.0988,1672435.1963,1738498.125,0.0],["2019-09-26",1752406.2465,1755883.243,1703728.2952,1748929.25,0.0],["2019-09-27",1752406.0998,1755883.096,1498585.375,1498585.375,0.0],["2019-09-30",1529878.4354,1592464.3714,1529878.4354,1588987.375,0.0],["2019-10-01",1592464.2538,1623757.2195,1533355.3186,1595941.25,0.0],["2019-10-02",1575079.4765,1630711.4226,1453384.5942,1550740.5,0.0],["2019-10-03",1509016.4116,1620280.2945,1488154.4336,1543786.375,0.0],["2019-10-04",1568125.466,1641142.3946,1533355.5,1533355.5,0.0],["2019-10-07",1547263.476,1547263.476,1429045.5925,1522924.5,0.0],["2019-10-08",1474246.5884,1488154.5751,1432522.6283,1435999.625,0.0],["2019-10-09",1435999.3867,1509016.3047,1425568.3984,1446430.375,0.0],["2019-10-10",1446430.3828,1505539.3167,1446430.3828,1453384.375,0.0],["2019-10-11",1491631.4965,1495108.493,1449907.5386,1488154.5,0.0],["2019-10-14",1488154.6021,1498585.5923,1446430.6413,1463815.625,0.0],["2019-10-15",1484677.332,1484677.332,1446430.375,1446430.375,0.0],["2019-10-16",1429045.5528,1488154.493,1425568.5563,1481200.5,0.0],["2019-10-17",1456861.5315,1488154.5,1456861.5315,1488154.5,0.0],["2019-10-18",1488154.2541,1491631.25,1477723.2663,1491631.25,0.0],["2019-10-21",1470769.5612,1571602.4626,1470769.5612,1533355.5,0.0],["2019-10-22",1512493.5532,1634188.4368,1512493.5532,1568125.5,0.0],["2019-10-23",1595941.5033,1599418.5,1564648.5326,1599418.5,0.0],["2019-10-24",1609849.368,1609849.368,1599418.3785,1602895.375,0.0],["2019-10-25",1488154.3682,1623757.2195,1488154.3682,1595941.25,0.0],["2019-10-28",1627234.4605,1672435.4178,1564648.5197,1585510.5,0.0],["2019-10-29",1651573.3036,1651573.3036,1582033.375,1582033.375,0.0],["2019-10-30",1602895.4967,1637665.4641,1561171.5359,1599418.5,0.0],["2019-10-31",1776745.2824,2162691.9092,1769791.2891,2068813.0,1.0],["2019-11-01",2086197.8469,2225277.7033,2051427.8828,2180076.75,0.0],["2019-11-04",2225277.6849,2426943.4751,2138352.7753,2162691.75,1.0],["2019-11-05",2169645.7639,2200938.7317,2037519.9001,2061858.875,0.0],["2019-11-06",2134875.8181,2367834.5801,2044473.9105,2079243.875,0.0],["2019-11-07",2183553.4092,2294817.2772,2089674.5206,2107059.5,0.0],["2019-11-08",2176599.8691,2381742.6683,2145306.8998,2298294.75,0.0],["2019-11-11",2336541.5931,2517345.4069,2319156.611,2426943.5,0.0],["2019-11-12",2433897.3189,2590362.1466,2433897.3189,2496483.25,0.0],["2019-11-13",2586885.5633,2649471.5044,2190507.9367,2388696.75,0.0],["2019-11-14",2395650.6241,2586885.4345,2364357.6552,2520822.5,0.0],["2019-11-15",2538207.2798,2590362.2239,2433897.3916,2566023.25,0.0],["2019-11-18",2607747.2091,2607747.2091,2475621.3505,2569500.25,0.0],["2019-11-19",2590362.1386,2604270.1233,2468667.273,2489529.25,0.0],["2019-11-20",2486052.3102,2572977.2161,2444328.3553,2541684.25,0.0],["2019-11-21",2499960.5526,2552115.5015,2190507.8555,2298294.75,0.0],["2019-11-22",2301771.6221,2468667.4497,2284386.6401,2419989.5,0.0],["2019-11-25",2426943.2876,2701625.9806,2426943.2876,2684241.0,0.0],["2019-11-26",2712057.264,2778120.1974,2701626.2746,2725965.25,0.0],["2019-11-27",2750304.0202,2753781.0164,2479098.314,2538207.25,0.0],["2019-11-29",2538207.423,2722488.2359,2346972.6171,2708580.25,0.0],["2019-12-02",2694672.5506,2767689.4842,2621655.6169,2750304.5,1.0],["2019-12-03",2781596.9697,2851136.8939,2739873.0152,2753781.0,0.0],["2019-12-04",2767688.9502,2778119.9387,2645994.0843,2722488.0,0.0],["2019-12-05",2705103.2641,2781597.1867,2611224.359,2719011.25,0.0],["2019-12-06",2719011.2744,2833752.1594,2677287.3162,2743350.25,0.0],["2019-12-09",2760735.1473,2990216.9102,2729442.1796,2903292.0,1.0],["2019-12-10",2847660.1791,3084095.9449,2826798.1998,3028464.0,0.0],["2019-12-11",3059757.0068,3157112.9116,3018033.0476,3066711.0,0.0],["2019-12-12",3112014.585,3307168.915,3073680.6987,3209591.75,0.0],["2019-12-13",3227016.0827,3450049.5917,3223531.1841,3307168.75,0.0],["2019-12-16",3328078.4444,3328078.4444,2307003.0683,2679887.25,2.0],["2019-12-17",2676402.1479,2725190.7288,2526551.5068,2543976.0,0.0],["2019-12-18",2509127.1166,2509127.1166,2205940.9233,2272154.0,1.0],["2019-12-19",2303518.1763,2498672.515,2254729.5916,2387155.75,0.0],["2019-12-20",2376701.2146,2435944.5,2286093.8369,2435944.5,0.0],["2019-12-23",2397610.4241,2432459.4128,2247759.7726,2317457.75,0.0],["2019-12-24",2313972.8882,2362761.4732,2247759.8086,2275639.0,0.0],["2019-12-26",2293063.5156,2397610.4844,2289578.6166,2345337.0,0.0],["2019-12-27",2341852.0569,2355791.6524,2129273.2243,2205941.0,0.0],["2019-12-30",2202455.8766,2202455.8766,2021241.1526,2146697.5,0.0],["2019-12-31",2146697.6013,2185031.487,2104878.8169,2150182.5,0.0],["2020-01-02",2157152.3572,2192001.3452,2094424.1788,2178061.75,0.0],["2020-01-03",2153667.3043,2192001.1884,2129273.0145,2164122.0,0.0],["2020-01-06",2143212.7026,2178061.6896,2101393.9182,2150182.5,0.0],["2020-01-07",2153667.219,2195486.0,2122303.1333,2195486.0,0.0],["2020-01-08",2195486.2841,2313972.8455,2192001.3852,2300033.25,0.0],["2020-01-09",2310487.8513,2373216.0282,2286093.5602,2313972.75,0.0],["2020-01-10",2300033.2205,2310487.9169,2178061.7618,2212910.75,0.0],["2020-01-13",2212910.738,2212910.738,2094424.1788,2178061.75,0.0],["2020-01-14",2146697.6908,2178061.7804,2118818.5,2118818.5,0.0],["2020-01-15",2108363.7281,2202455.9936,2101393.9306,2185031.5,0.0],["2020-01-16",2198971.0736,2300033.1356,2198971.0736,2261699.25,0.0],["2020-01-17",2268669.1488,2334882.2269,2265184.25,2265184.25,0.0],["2020-01-21",2275638.9604,2310487.949,2118818.5113,2153667.5,0.0],["2020-01-22",2129272.9531,2286093.3834,2101393.7655,2136242.75,0.0],["2020-01-23",2129272.9374,2139727.6327,2066544.7658,2101393.75,0.0],["2020-01-24",2125787.9917,2125787.9917,2031695.7364,2108363.5,0.0],["2020-01-27",2028210.9741,2122303.2358,2024726.0755,2087454.25,0.0],["2020-01-28",2097909.0598,2129273.1488,2097909.0598,2125788.25,0.0],["2020-01-29",2129273.1609,2223365.4282,2125788.2621,2160637.25,0.0],["2020-01-30",2146697.614,2247759.677,2143212.7153,2185031.5,0.0],["2020-01-31",2195486.2317,2247759.7134,2125788.2561,2143212.75,0.0],["2020-02-03",2143212.7439,2171091.934,2104878.8574,2125788.25,0.0],["2020-02-04",2157152.3451,2195486.2317,2108363.7622,2143212.75,0.0],["2020-02-05",2146697.5541,2178061.6418,2146697.5541,2157152.25,0.0],["2020-02-06",2150182.6011,2192001.3875,2143212.8034,2153667.5,0.0],["2020-02-07",2143212.6555,2171091.8445,2143212.6555,2157152.25,0.0],["2020-02-10",2150182.2584,2171091.6483,2143212.4618,2167606.75,0.0],["2020-02-11",2167606.9459,2167606.9459,2146697.5541,2157152.25,0.0],["2020-02-12",2167607.1693,2251244.7449,2164122.2703,2233820.25,0.0],["2020-02-13",2240790.016,2376701.0745,2240790.016,2293063.5,0.0],["2020-02-14",2300033.2201,2369731.1965,2300033.2201,2359276.5,0.0],["2020-02-18",2359276.4398,2362761.3386,2275638.8703,2331397.25,0.0],["2020-02-19",2345336.8449,2352306.6424,2303518.0602,2331397.25,0.0],["2020-02-20",2334882.25,2341852.0478,2282608.7668,2334882.25,0.0],["2020-02-21",2359276.601,2362761.5,2310488.0155,2362761.5,0.0],["2020-02-24",2300033.3307,2334882.3206,2233820.25,2233820.25,0.0],["2020-02-25",2258214.3529,2282608.6438,2097909.0131,2132758.0,0.0],["2020-02-26",2132758.1405,2153667.5341,2021241.375,2021241.375,0.0],["2020-02-27",2017756.4538,2017756.4538,1829571.9141,1951543.375,0.0],["2020-02-28",1840026.6211,2090939.3421,1836541.7221,1986392.375,0.0],["2020-03-02",1979422.3197,2136242.75,1968967.6244,2136242.75,0.0],["2020-03-03",2136242.8044,2178061.5869,2024726.0511,2146697.5,0.0],["2020-03-04",2150182.484,2150182.484,1993362.0435,2042150.625,0.0],["2020-03-05",2042150.771,2087454.4571,1944573.6011,1948058.5,0.0],["2020-03-06",1916694.3392,2010786.6067,1885330.25,1885330.25,0.0],["2020-03-09",1826086.8883,1826086.8883,1568204.3888,1731994.625,0.0],["2020-03-10",1860935.9767,1860935.9767,1728509.821,1791238.0,0.0],["2020-03-11",1777298.4872,1909724.649,1690176.0123,1906239.75,0.0],["2020-03-12",1864420.8444,1864420.8444,1568204.4485,1777298.375,0.0],["2020-03-13",1868262.3813,1924240.2804,1581375.6486,1871761.0,0.0],["2020-03-16",1724819.0818,1784295.6019,1591871.5664,1700328.75,0.0],["2020-03-17",1700328.8571,1700328.8571,1434433.8095,1542891.0,0.0],["2020-03-18",1542890.9934,1546389.6124,1224516.6614,1392450.375,0.0],["2020-03-19",1339971.0344,1595370.2133,1339971.0344,1574378.5,0.0],["2020-03-20",1591871.5974,1654846.7375,1490411.6494,1504406.125,0.0],["2020-03-23",1518400.4645,1532394.9389,1273497.1638,1430935.0,0.0],["2020-03-24",1434433.7295,1539392.2951,1357464.1148,1493910.25,0.0],["2020-03-25",1493910.2362,1602367.4197,1486912.9986,1556885.375,0.0],["2020-03-26",1546389.4407,1710824.5169,1546389.4407,1651348.0,0.0],["2020-03-27",1584874.4344,1696830.2443,1469420.0054,1619860.625,0.0],["2020-03-30",1619860.6499,1749309.5572,1556885.5059,1560384.125,0.0],["2020-03-31",1574378.6015,1784295.7483,1560384.125,1560384.125,0.0],["2020-04-01",1507904.7192,1595370.1901,1458924.0555,1490411.625,0.0],["2020-04-02",1437932.2753,1612863.209,1416940.5633,1451926.75,0.0],["2020-04-03",1472918.4361,1619860.4179,1315480.5985,1437932.25,0.0],["2020-04-06",1507904.6813,1570879.8188,1479915.7313,1539392.25,0.0],["2020-04-07",1542890.9328,1570879.884,1469419.936,1504406.125,0.0],["2020-04-08",1504406.1396,1591871.6129,1469419.9503,1584874.375,0.0],["2020-04-09",1640852.219,1661843.9318,1602367.4122,1623359.125,0.0],["2020-04-13",1658345.2875,1714323.1875,1577877.0563,1679337.0,0.0],["2020-04-14",1756306.7137,1801788.7601,1679337.0968,1735315.0,0.0],["2020-04-15",1714323.1377,1749309.3242,1630356.2901,1721320.375,0.0],["2020-04-16",1819281.8737,1819281.8737,1700328.8282,1745810.875,0.0],["2020-04-17",1682835.6866,1889254.2011,1682835.6866,1861265.25,0.0],["2020-04-20",1875259.5543,1938234.6886,1836774.75,1836774.75,0.0],["2020-04-21",1805287.3567,1854268.0214,1752808.0731,1794791.5,0.0],["2020-04-22",1822780.3688,1857766.5563,1787794.1813,1819281.75,0.0],["2020-04-23",1836774.8131,1938234.7551,1770301.0579,1871761.0,0.0],["2020-04-24",1931237.5566,1938234.7941,1812284.5187,1822780.375,0.0],["2020-04-27",1840273.4507,1959226.4875,1840273.4507,1952229.25,0.0],["2020-04-28",1952229.25,1959226.4875,1892752.7316,1952229.25,0.0],["2020-04-29",1959226.6958,2092174.2216,1913744.6475,2001210.125,0.0],["2020-04-30",2064185.2504,2064185.2504,1924240.4877,1990714.25,0.0],["2020-05-01",1941733.4878,1980218.2957,1822780.4453,1934736.25,0.0],["2020-05-04",1798290.0498,1889254.1379,1749309.387,1826279.0,0.0],["2020-05-05",1906747.2253,1920741.7003,1808785.9,1822780.375,0.0],["2020-05-06",1850769.4353,1885755.625,1829777.7215,1885755.625,0.0],["2020-05-07",1882256.875,1889254.1125,1826278.9754,1882256.875,0.0],["2020-05-08",1878758.3358,1973221.0454,1819281.8149,1927739.0,0.0],["2020-05-11",1927739.1012,1966223.9109,1889254.2916,1913744.625,0.0],["2020-05-12",1913744.5062,1948730.6946,1836774.8917,1917243.125,0.0],["2020-05-13",1920741.7127,1920741.7127,1864763.8122,1899750.0,0.0],["2020-05-14",1822780.3936,1847270.7252,1707325.9733,1833276.25,0.0],["2020-05-15",1777298.325,1850769.3188,1766802.4688,1819281.75,0.0],["2020-05-18",1763303.8625,1770301.1001,1679337.012,1756306.625,0.0],["2020-05-19",1784295.5433,1784295.5433,1738813.5,1738813.5,0.0],["2020-05-20",1749309.3875,1780796.9564,1738813.5311,1756306.625,0.0],["2020-05-21",1756306.6512,1763303.8889,1672339.7994,1700328.75,0.0],["2020-05-22",1682835.6188,1759805.2313,1682835.6188,1749309.375,0.0],["2020-05-26",1763303.9699,1766802.5889,1721320.5421,1745810.875,0.0],["2020-05-27",1749309.4059,1787794.2129,1738813.5495,1766802.5,0.0],["2020-05-28",1801788.6881,1801788.6881,1759805.2624,1766802.5,0.0],["2020-05-29",1777298.4115,1801788.7439,1770301.1736,1798290.125,0.0],["2020-06-01",1798290.0313,1854267.9311,1780796.9376,1815783.125,0.0],["2020-06-02",1850769.3188,1889254.125,1826278.9875,1889254.125,0.0],["2020-06-03",1927738.9798,1987215.5,1889254.1725,1987215.5,0.0],["2020-06-04",1994212.6752,2022201.625,1973220.9628,2022201.625,0.0],["2020-06-05",2029198.8371,2053689.1679,1955727.8447,2008207.125,0.0],["2020-06-08",1994212.6503,2029198.8371,1959226.4634,2008207.125,0.0],["2020-06-09",1990714.056,2011705.7684,1927738.9189,1952229.25,0.0],["2020-06-10",1959226.6489,1987215.6011,1924240.4588,1973221.125,0.0],["2020-06-11",1959226.5725,1959226.5725,1833276.2928,1857766.625,0.0],["2020-06-12",1875325.8358,1970145.6815,1689197.9907,1748899.375,0.0],["2020-06-15",1752411.2308,1780506.0,1724316.4615,1780506.0,0.0],["2020-06-16",1791041.5784,1829671.887,1724316.5,1724316.5,0.0],["2020-06-17",1713780.9231,1755923.0769,1696221.6923,1734852.0,0.0],["2020-06-18",1752411.2308,1826160.0,1752411.2308,1826160.0,0.0],["2020-06-19",1833183.7219,1843719.2606,1759434.9515,1784017.875,0.0],["2020-06-22",1801576.984,1801576.984,1622472.8394,1678662.375,0.0],["2020-06-23",1703245.3547,1703245.3547,1622472.8945,1640032.125,0.0],["2020-06-24",1622472.8569,1661103.163,1618961.0109,1650567.625,0.0],["2020-06-25",1640032.1443,1678662.4518,1618961.0675,1657591.375,0.0],["2020-06-26",1636520.2233,1685686.0669,1618960.9935,1678662.375,0.0],["2020-06-29",1685686.2012,1801577.1276,1618961.1224,1710269.125,0.0],["2020-06-30",1692709.8462,1840207.3846,1664615.0769,1780506.0,0.0],["2020-07-01",1822648.1436,1822648.1436,1671638.7598,1703245.375,0.0],["2020-07-02",1769970.5,1808600.8085,1706757.2679,1769970.5,0.0],["2020-07-06",1840207.3116,1840207.3116,1682174.2409,1696221.625,0.0],["2020-07-07",1745387.5482,1829671.8564,1713780.9327,1720804.625,0.0],["2020-07-08",1720804.6625,1776994.2025,1703245.4313,1755923.125,0.0],["2020-07-09",1766458.6538,1833183.7321,1720804.6528,1769970.5,0.0],["2020-07-10",1738363.8078,1787529.6529,1738363.8078,1745387.5,0.0],["2020-07-13",1755923.0183,1755923.0183,1713780.8659,1727828.25,0.0],["2020-07-14",1706757.1738,1745387.4802,1685686.0976,1727828.25,0.0],["2020-07-15",1692709.7896,1752411.1723,1692709.7896,1727828.25,0.0],["2020-07-16",1731340.1734,1755923.0967,1703245.4038,1706757.25,0.0],["2020-07-17",1766458.514,1843719.125,1703245.2869,1843719.125,0.0],["2020-07-20",1840207.4922,1843719.3386,1805089.0286,1808600.875,0.0],["2020-07-21",1840207.2969,1843719.1429,1755922.9932,1815624.375,0.0],["2020-07-22",1840207.2969,1861278.3728,1805088.837,1815624.375,0.0],["2020-07-23",1808600.8671,1819136.4061,1762946.8646,1776994.25,0.0],["2020-07-24",1801577.0867,1819136.3176,1741875.7018,1766458.625,0.0],["2020-07-27",1805088.8282,1829671.75,1769970.3685,1829671.75,0.0],["2020-07-28",1861278.5125,1861278.5125,1748899.4325,1755923.125,0.0],["2020-07-29",1787529.5898,1850742.8169,1748899.2843,1843719.125,0.0],["2020-07-30",1808600.7495,1847231.0568,1759434.9039,1762946.75,0.0],["2020-07-31",1762946.7593,1801577.0668,1692709.8366,1703245.375,0.0],["2020-08-03",1720804.625,1787529.7023,1699733.548,1720804.625,0.0],["2020-08-04",1713780.9044,1784017.8267,1713780.9044,1762946.75,0.0],["2020-08-05",1755923.0962,1759434.9424,1741875.7114,1752411.25,0.0],["2020-08-06",1752411.28,1773482.3575,1710269.125,1710269.125,0.0],["2020-08-07",1699733.5948,1745387.5963,1699733.5948,1741875.75,0.0],["2020-08-10",1745387.5094,1745387.5094,1703245.3562,1731340.125,0.0],["2020-08-11",1706757.2591,1752411.2598,1703245.4129,1738363.875,0.0],["2020-08-12",1755923.125,1755923.125,1720804.6625,1755923.125,0.0],["2020-08-13",1717292.6476,1741875.569,1604913.5787,1629496.5,0.0],["2020-08-14",1668126.8945,1727828.2781,1629496.5875,1685686.125,0.0],["2020-08-17",1685686.1345,1703245.365,1633008.4428,1671638.75,0.0],["2020-08-18",1668126.8551,1696221.6231,1647055.779,1650567.625,0.0],["2020-08-19",1633008.4328,1689197.9703,1583842.5875,1640032.125,0.0],["2020-08-20",1678662.4815,1678662.4815,1611937.4038,1615449.25,0.0],["2020-08-21",1633008.4103,1678662.4088,1524141.1829,1531164.875,0.0],["2020-08-24",1492534.558,1597889.9385,1467951.6358,1499558.25,0.0],["2020-08-25",1524141.3399,1611937.5,1492534.7222,1611937.5,0.0],["2020-08-26",1587354.432,1594378.1241,1520629.3563,1548724.125,0.0],["2020-08-27",1615449.2787,1633008.51,1615449.2787,1618961.125,0.0],["2020-08-28",1618961.0962,1625984.7886,1615449.25,1615449.25,0.0],["2020-08-31",1650567.6633,1650567.6633,1576818.8953,1640032.125,0.0],["2020-09-01",1615449.3011,1640032.2253,1545212.375,1545212.375,0.0],["2020-09-02",1576819.0359,1611937.5,1545212.4183,1611937.5,0.0],["2020-09-03",1615449.2816,1615449.2816,1503070.2011,1527653.125,0.0],["2020-09-04",1534676.8175,1611937.4353,1510093.8937,1527653.125,0.0],["2020-09-08",1527653.1061,1527653.1061,1467951.7203,1510093.875,0.0],["2020-09-09",1506581.9902,1513605.6824,1457416.1443,1474975.375,0.0],["2020-09-10",1478487.1516,1492534.5355,1425809.4621,1436345.0,0.0],["2020-09-11",1464439.7381,1481998.9675,1432833.125,1432833.125,0.0],["2020-09-14",1460927.9041,1485510.8255,1429321.2908,1464439.75,0.0],["2020-09-15",1474975.3656,1527653.0572,1474975.3656,1489022.75,0.0],["2020-09-16",1492534.5685,1552235.9513,1467951.6462,1531164.875,0.0],["2020-09-17",1450392.4892,1562771.5683,1450392.4892,1510093.875,0.0],["2020-09-18",1506581.8799,1555747.7221,1446880.5,1446880.5,0.0],["2020-09-21",1471463.6196,1471463.6196,1380155.6146,1394203.0,0.0],["2020-09-22",1383667.3447,1394202.8829,1309918.5776,1334501.5,0.0],["2020-09-23",1359084.5101,1369620.049,1334501.5862,1345037.125,0.0],["2020-09-24",1345037.0862,1418785.8559,1313430.4706,1401226.625,0.0],["2020-09-25",1404738.481,1429321.4044,1369620.019,1387179.25,0.0],["2020-09-28",1411762.1925,1425809.5775,1387179.2688,1404738.5,0.0],["2020-09-29",1404738.4416,1418785.826,1352060.75,1352060.75,0.0],["2020-09-30",1338013.4324,1404738.5117,1338013.4324,1345037.125,0.0],["2020-10-01",1401226.625,1411762.1635,1376643.7018,1401226.625,0.0],["2020-10-02",1411762.0782,1453904.2298,1359084.3888,1436345.0,0.0],["2020-10-05",1415273.9527,1510093.7957,1362596.2622,1439856.875,0.0],["2020-10-06",1411762.2027,1467951.7431,1390691.125,1390691.125,0.0],["2020-10-07",1390691.0578,1460927.9799,1369619.9812,1397714.75,0.0],["2020-10-08",1415274.0388,1422297.7312,1352060.8062,1404738.5,0.0],["2020-10-09",1401226.7032,1404738.5496,1352060.854,1380155.625,0.0],["2020-10-12",1387179.2403,1401226.625,1366108.1632,1401226.625,0.0],["2020-10-13",1401226.6927,1401226.6927,1380155.6146,1394203.0,0.0],["2020-10-14",1404738.5,1415274.0388,1359084.4988,1404738.5,0.0],["2020-10-15",1387179.259,1418785.875,1369620.0278,1418785.875,0.0],["2020-10-16",1408250.3077,1422297.6923,1408250.3077,1415274.0,0.0],["2020-10-19",1415274.0196,1453904.3278,1380155.5576,1387179.25,0.0],["2020-10-20",1394202.9231,1422297.6923,1369620.0,1415274.0,0.0],["2020-10-21",1404738.5287,1432833.2993,1394202.9897,1408250.375,0.0],["2020-10-22",1418785.8462,1436345.0769,1404738.4615,1415274.0,0.0],["2020-10-23",1397714.6944,1450392.3839,1397714.6944,1436345.0,0.0],["2020-10-26",1474975.4551,1474975.4551,1390691.1434,1408250.375,0.0],["2020-10-27",1408250.2889,1503070.1338,1394202.9045,1443368.75,0.0],["2020-10-28",1457416.1538,1457416.1538,1369620.0,1369620.0,0.0],["2020-10-29",1376643.6923,1387179.2308,1320454.1538,1369620.0,0.0],["2020-10-30",1411762.2317,1471463.6196,1362596.3829,1394203.0,0.0],["2020-11-02",1439856.9127,1457416.1434,1299383.0676,1338013.375,0.0],["2020-11-03",1345037.0578,1460927.9792,1345037.0578,1352060.75,0.0],["2020-11-04",1390691.0465,1404738.4309,1302894.8946,1320454.125,0.0],["2020-11-05",1401226.7032,1401226.7032,1323966.083,1380155.625,0.0],["2020-11-06",1341525.2024,1387179.2015,1338013.3564,1366108.125,0.0],["2020-11-09",1415274.0196,1422297.712,1376643.7114,1387179.25,0.0],["2020-11-10",1397714.7874,1513605.712,1397714.7874,1478487.25,0.0],["2020-11-11",1453904.2209,1503070.0642,1450392.375,1450392.375,0.0],["2020-11-12",1425809.5102,1576818.8919,1425809.5102,1457416.125,0.0],["2020-11-13",1485510.9698,1548724.2026,1467951.7385,1527653.125,0.0],["2020-11-16",1559259.7221,1559259.7221,1496046.4901,1510093.875,0.0],["2020-11-17",1474975.3472,1552235.9606,1460927.963,1517117.5,0.0],["2020-11-18",1517117.5385,1555747.8462,1471463.5385,1552236.0,0.0],["2020-11-19",1499558.3266,1538188.6348,1499558.3266,1524141.25,0.0],["2020-11-20",1517117.5,1527653.0382,1492534.5775,1517117.5,0.0],["2020-11-23",1510093.818,1597889.9702,1510093.818,1548724.125,0.0],["2020-11-24",1548724.1157,1583842.5764,1499558.2708,1562771.5,0.0],["2020-11-25",1545212.3363,1597890.0296,1499558.3355,1555747.875,0.0],["2020-11-27",1541700.5,1573307.1162,1503070.1913,1541700.5,0.0],["2020-11-30",1559259.6528,1580330.7292,1489022.7315,1517117.5,0.0],["2020-12-01",1559259.7602,1559259.7602,1524141.2972,1545212.375,0.0],["2020-12-02",1597890.1144,1618961.1928,1548724.2647,1611937.5,0.0],["2020-12-03",1597890.1144,1618961.1928,1580330.8824,1611937.5,0.0],["2020-12-04",1625984.7692,1633008.4615,1597890.0,1597890.0,0.0],["2020-12-07",1633008.404,1654079.4802,1594378.0976,1636520.25,0.0],["2020-12-08",1636520.25,1661103.1722,1604913.6357,1636520.25,0.0],["2020-12-09",1618961.0868,1636520.3176,1566283.3941,1583842.625,0.0],["2020-12-10",1552236.0094,1594378.1635,1552236.0094,1583842.625,0.0],["2020-12-11",1562771.6225,1611937.4713,1562771.6225,1608425.625,0.0],["2020-12-14",1640032.1538,1640032.1538,1559259.6923,1597890.0,0.0],["2020-12-15",1576818.9515,1608425.5674,1573307.1053,1601401.875,0.0],["2020-12-16",1618961.0769,1636520.3077,1597890.0,1597890.0,0.0],["2020-12-17",1594378.1066,1625984.721,1594378.1066,1622472.875,0.0],["2020-12-18",1633008.4615,1633008.4615,1594378.1538,1597890.0,0.0],["2020-12-21",1615449.2599,1615449.2599,1594378.1826,1601401.875,0.0],["2020-12-22",1601401.8652,1618961.0962,1583842.6342,1615449.25,0.0],["2020-12-23",1608425.6355,1643544.0991,1594378.25,1594378.25,0.0],["2020-12-24",1594378.25,1604913.7891,1594378.25,1594378.25,0.0],["2020-12-28",1597890.0097,1622472.9329,1573307.0865,1583842.625,0.0],["2020-12-29",1580330.7595,1597889.9902,1562771.5289,1566283.375,0.0],["2020-12-30",1562771.5479,1633008.4715,1562771.5479,1583842.625,0.0],["2020-12-31",1618961.1351,1625984.8277,1576818.9798,1604913.75,0.0],["2021-01-04",1552236.0676,1604913.7622,1510093.9119,1545212.375,0.0],["2021-01-05",1569795.2787,1594378.2026,1562771.5862,1573307.125,0.0],["2021-01-06",1576818.9231,1664615.0769,1576818.9231,1643544.0,0.0],["2021-01-07",1654079.4532,1717292.6807,1654079.4532,1678662.375,0.0],["2021-01-08",1720804.6353,1720804.6353,1633008.4804,1661103.25,0.0],["2021-01-11",1664615.0382,1713780.8832,1654079.5,1654079.5,0.0],["2021-01-12",1664615.0962,1685686.1734,1654079.5576,1661103.25,0.0],["2021-01-13",1685686.1053,1685686.1053,1654079.4908,1668126.875,0.0],["2021-01-14",1657591.3461,1703245.345,1650567.6539,1654079.5,0.0],["2021-01-15",1668126.875,1703245.3355,1618961.0303,1668126.875,0.0],["2021-01-19",1668126.8736,1668126.8736,1622472.875,1622472.875,0.0],["2021-01-20",1611937.2992,1696221.6024,1608425.4532,1633008.375,0.0],["2021-01-21",1678662.4712,1685686.1635,1643544.0094,1675150.625,0.0],["2021-01-22",1703245.3461,1724316.4225,1643543.9628,1699733.5,0.0],["2021-01-25",1734851.9899,1734851.9899,1636520.2982,1657591.375,0.0],["2021-01-26",1636520.2818,2145737.966,1636520.2818,1822648.125,1.0],["2021-01-27",1755923.1518,1819136.3852,1689198.072,1805089.0,0.0],["2021-01-28",1787529.6519,1801577.0362,1685686.1157,1699733.5,0.0],["2021-01-29",1699733.4989,1738363.8057,1636520.2696,1654079.5,0.0],["2021-02-01",1675150.5489,1745387.4692,1657591.3188,1696221.625,0.0],["2021-02-02",1724316.4615,1808600.7692,1706757.2308,1780506.0,0.0],["2021-02-03",1787529.7105,1928003.5581,1731340.1715,1889373.25,1.0],["2021-02-04",1956098.2526,2071989.1724,1917467.946,2047406.25,0.0],["2021-02-05",2079012.965,2103595.8886,1878837.7302,1906932.5,0.0],["2021-02-08",1903420.652,2093060.348,1896396.9596,1998240.5,0.0],["2021-02-09",2001752.2409,2040382.5473,1945562.7043,2015799.625,0.0],["2021-02-10",2012287.6625,2107107.5,1952586.2833,2107107.5,0.0],["2021-02-11",2079012.964,2100084.0414,1931515.4227,1952586.5,0.0],["2021-02-12",1977169.3646,2036870.7486,1875325.8272,1899908.75,0.0],["2021-02-16",1945562.7509,2036870.75,1910444.2897,2036870.75,0.0],["2021-02-17",2033358.9419,2079012.9424,2005264.1725,2071989.25,0.0],["2021-02-18",2086036.4656,2149249.6918,2015799.5475,2142226.0,0.0],["2021-02-19",2156273.4242,2268652.4952,2071989.121,2177344.5,0.0],["2021-02-22",2194903.8254,2194903.8254,2036870.75,2036870.75,0.0],["2021-02-23",2036870.7392,2036870.7392,1906932.4335,1959610.125,0.0],["2021-02-24",1931515.3752,2008775.9902,1931515.3752,1977169.375,0.0],["2021-02-25",2005264.2314,2005264.2314,1910444.3816,1987705.0,0.0],["2021-02-26",1984192.9847,1984192.9847,1861278.375,1861278.375,0.0],["2021-03-01",1892885.0091,1913956.0853,1801577.0124,1878837.625,0.0],["2021-03-02",3522381.5325,4021063.6637,2503946.1941,2542576.5,149.0],["2021-03-03",2426685.5472,2517993.5417,2201927.4068,2251093.25,2.0],["2021-03-04",2244069.6305,2251093.3226,1952586.4077,2093060.25,1.0],["2021-03-05",2071989.0988,2226510.3198,1949074.4913,2114131.25,0.0],["2021-03-08",2100083.8083,2215974.7208,2029846.8917,2107107.5,0.0],["2021-03-09",2079012.7738,2240557.6852,2079012.7738,2142226.0,0.0],["2021-03-10",2152761.8005,2328354.117,2149249.9541,2296747.5,0.0],["2021-03-11",2289723.7296,2486387.1174,2289723.7296,2363472.5,0.0],["2021-03-12",2321330.4019,2377519.9426,2282700.0926,2370496.25,0.0],["2021-03-15",2345913.4143,2458292.5,2303771.2571,2458292.5,0.0],["2021-03-16",2482875.3884,2482875.3884,2324842.3014,2423174.0,0.0],["2021-03-17",2402102.9217,2433709.5391,2307283.0696,2423174.0,0.0],["2021-03-18",2419662.1216,2423173.9679,2282700.1147,2296747.5,0.0],["2021-03-19",2310794.8463,2328354.0776,2282700.0761,2307283.0,0.0],["2021-03-22",2307282.8634,2359960.5543,2215974.8657,2230022.25,0.0],["2021-03-23",2219486.7094,2230022.2475,2124666.8658,2138714.25,0.0],["2021-03-24",2177344.3781,2240557.602,2110619.3085,2117643.0,0.0],["2021-03-25",2131690.5965,2244069.6725,2061453.6741,2173832.75,0.0],["2021-03-26",2173832.5323,2173832.5323,2096571.9254,2117643.0,0.0],["2021-03-29",2124666.7878,2173832.6308,2082524.6366,2114131.25,0.0],["2021-03-30",2128178.7304,2194903.8062,2082524.7313,2110619.5,0.0],["2021-03-31",2096572.0961,2110619.4803,2061453.6355,2093060.25,0.0],["2021-04-01",2086036.4087,2152761.479,2064965.3339,2135202.25,0.0],["2021-04-05",2135202.2074,2135202.2074,2089548.2128,2100083.75,0.0],["2021-04-06",2100084.0387,2128178.8084,2089548.5,2089548.5,0.0],["2021-04-07",2040382.6343,2093060.3271,2036870.7881,2071989.25,0.0],["2021-04-08",2071989.1361,2121154.98,2071989.1361,2103595.75,0.0],["2021-04-09",2082524.7692,2121155.0769,2054430.0,2054430.0,0.0],["2021-04-12",2057941.8178,2100083.9711,2054429.9717,2096572.125,0.0],["2021-04-13",2110619.519,2128178.7496,2054429.981,2082524.75,0.0],["2021-04-14",2061453.6446,2107107.6436,2054429.9525,2079012.875,0.0],["2021-04-15",2064965.4619,2159785.3046,2061453.6159,2075501.0,0.0],["2021-04-16",2075501.0374,2075501.0374,2005264.1157,2019311.5,0.0],["2021-04-19",1994728.5415,2107107.6142,1994728.5415,2075501.0,0.0],["2021-04-20",2071989.2112,2103595.8263,2012287.8272,2036870.75,0.0],["2021-04-21",2043894.4334,2103595.8172,2026335.2029,2096572.125,0.0],["2021-04-22",2086036.5473,2121155.0077,2040382.5488,2061453.625,0.0],["2021-04-23",2036870.5268,2107107.4415,2036870.5268,2100083.75,0.0],["2021-04-26",2093060.2789,2107107.6633,2054429.9717,2096572.125,0.0],["2021-04-27",2075500.9646,2156273.4217,2071989.1186,2131690.5,0.0],["2021-04-28",2036870.7313,2114131.3452,2036870.7313,2064965.5,0.0],["2021-04-29",2282700.0371,2416150.1932,2282700.0371,2363472.5,0.0],["2021-04-30",2374008.0,2374008.0,2254605.2308,2282700.0,0.0],["2021-05-03",2282699.9814,2377519.8268,2282699.9814,2356448.75,0.0],["2021-05-04",2359960.5957,2359960.5957,2282699.981,2310794.75,0.0],["2021-05-05",2317818.4234,2342401.3461,2293235.5008,2338889.5,0.0],["2021-05-06",2321330.212,2363472.3641,2286211.7519,2331865.75,0.0],["2021-05-07",2314306.518,2314306.518,2282699.904,2286211.75,0.0],["2021-05-10",2310794.8648,2384543.6371,2265140.8629,2324842.25,0.0],["2021-05-11",2324842.1917,2363472.5,2282700.0371,2363472.5,0.0],["2021-05-12",2328353.9609,2328353.9609,2282699.9617,2293235.5,0.0],["2021-05-13",2310794.6282,2310794.6282,2163297.0987,2205439.25,0.0],["2021-05-14",2208951.303,2352937.0,2208951.303,2352937.0,0.0],["2021-05-17",2366984.3851,2366984.3851,2282700.0746,2352937.0,0.0],["2021-05-18",2363472.381,2363472.381,2247581.4619,2258117.0,0.0],["2021-05-19",2237046.0183,2359960.6347,2222998.6336,2345913.25,0.0],["2021-05-20",2328353.9223,2328353.9223,2230022.2332,2303771.0,0.0],["2021-05-21",2286211.8462,2349425.0769,2279188.1538,2282700.0,0.0],["2021-05-24",2324842.1737,2324842.1737,2244069.7114,2254605.25,0.0],["2021-05-25",2254605.0755,2272164.305,2205439.2327,2233534.0,0.0],["2021-05-26",2265140.7312,2293235.5,2233534.1164,2293235.5,0.0],["2021-05-27",2331865.75,2338889.442,2268652.5218,2331865.75,0.0],["2021-05-28",2324842.2684,2356448.8853,2240557.9565,2342401.5,0.0],["2021-06-01",2317818.443,2423173.8268,2317818.443,2402102.75,0.0],["2021-06-02",2437221.3485,2437221.3485,2345913.3441,2388055.5,0.0],["2021-06-03",2388055.3107,2486387.0,2388055.3107,2486387.0,0.0],["2021-06-04",2486387.1349,2493410.8274,2412638.364,2472339.75,0.0],["2021-06-07",2465315.9251,2577694.9986,2433709.3107,2532041.0,0.0],["2021-06-08",2528529.2113,2581206.9032,2493410.75,2493410.75,0.0],["2021-06-09",2542576.5381,2570671.3065,2489898.8474,2532041.0,0.0],["2021-06-10",2482875.2116,2563647.6725,2461804.1349,2493410.75,0.0],["2021-06-11",2447756.5991,2517993.5173,2430197.3695,2489898.75,0.0],["2021-06-14",2489898.7124,2563647.4754,2482875.0207,2500434.25,0.0],["2021-06-15",2510969.8459,2542576.4594,2486386.9244,2507458.0,0.0],["2021-06-16",2532041.2933,2532041.2933,2458292.5177,2475851.75,0.0],["2021-06-17",2461804.3501,2475851.7358,2370496.3428,2412638.5,0.0],["2021-06-18",2370496.1345,2454780.4415,2268652.5969,2356448.75,0.0],["2021-06-21",2338889.6135,2402102.8463,2282700.0732,2398591.0,0.0],["2021-06-22",2409126.5007,2409126.5007,2307282.9606,2363472.5,0.0],["2021-06-23",2310794.9188,2395079.2319,2310794.9188,2377520.0,0.0],["2021-06-24",2377520.018,2416150.3284,2359960.7859,2395079.25,0.0],["2021-06-25",2374007.9002,2423173.7442,2258116.982,2286211.75,0.0],["2021-06-28",2275676.3263,2437221.2507,2275676.3263,2345913.25,0.0],["2021-06-29",2458292.4609,2517993.8492,2374008.1479,2468828.0,0.0],["2021-06-30",2479363.3468,2542576.5766,2416150.117,2521505.5,0.0],["2021-07-01",2510970.0981,2510970.0981,2458292.4037,2461804.25,0.0],["2021-07-02",2465316.138,2475851.677,2398591.0573,2405614.75,0.0],["2021-07-06",2423173.8264,2430197.5186,2328353.981,2356448.75,0.0],["2021-07-07",2342401.3275,2366984.25,2342401.3275,2366984.25,0.0],["2021-07-08",2363472.3842,2377519.7683,2317818.3857,2349425.0,0.0],["2021-07-09",2328353.904,2331865.75,2317818.366,2331865.75,0.0],["2021-07-12",2331865.8841,2374008.0386,2317818.4993,2363472.5,0.0],["2021-07-13",2359960.7859,2398591.0964,2352937.0931,2395079.25,0.0],["2021-07-14",2416150.3429,2479363.5786,2416150.3429,2458292.5,0.0],["2021-07-15",2440733.2533,2440733.2533,2391567.4036,2395079.25,0.0],["2021-07-16",2416150.3252,2458292.482,2391567.4004,2440733.25,0.0],["2021-07-19",2402102.8263,2458292.3661,2388055.4414,2426685.75,0.0],["2021-07-20",2458292.4453,2465316.138,2398591.0573,2405614.75,0.0],["2021-07-21",2374008.2066,2458292.5217,2374008.2066,2430197.75,0.0],["2021-07-22",2444245.0,2461804.2313,2426685.7687,2444245.0,0.0],["2021-07-23",2423173.9224,2461804.2313,2423173.9224,2444245.0,0.0],["2021-07-26",2437221.25,2472339.7118,2412638.3267,2437221.25,0.0],["2021-07-27",2430197.6719,2454780.5963,2388055.5158,2451268.75,0.0],["2021-07-28",2458292.4853,2475851.7174,2395079.25,2395079.25,0.0],["2021-07-29",2458292.5036,2510970.2001,2412638.5,2412638.5,0.0],["2021-07-30",2405614.8209,2486387.2894,2391567.4351,2475851.75,0.0],["2021-08-02",2475851.5385,2532041.0769,2475851.5385,2510970.0,0.0],["2021-08-03",2503946.4637,2503946.4637,2458292.4609,2468828.0,0.0],["2021-08-04",2475851.6558,2493410.8874,2426685.8074,2433709.5,0.0],["2021-08-05",2430197.7461,2486387.2894,2430197.7461,2475851.75,0.0],["2021-08-06",2458292.4037,2475851.6352,2437221.326,2461804.25,0.0],["2021-08-09",2444245.0185,2500434.5592,2444245.0185,2461804.25,0.0],["2021-08-10",2465315.8661,2489898.7879,2461804.0202,2479363.25,0.0],["2021-08-11",2461804.1538,2479363.3846,2426685.6923,2465316.0,0.0],["2021-08-12",2440733.25,2472339.8676,2430197.7108,2440733.25,0.0],["2021-08-13",2451268.7925,2454780.6389,2395079.25,2395079.25,0.0],["2021-08-16",2391567.212,2465315.9806,2391567.212,2447756.75,0.0],["2021-08-17",2398591.0573,2451268.7526,2391567.3646,2405614.75,0.0],["2021-08-18",2398590.9424,2444244.9427,2391567.25,2391567.25,0.0],["2021-08-19",2395079.0958,2451268.6347,2300259.2489,2437221.25,0.0],["2021-08-20",2409126.4419,2416150.1341,2328353.981,2356448.75,0.0],["2021-08-23",2402102.9607,2412638.5,2359960.8035,2412638.5,0.0],["2021-08-24",2377519.9224,2412638.3851,2352936.9985,2398591.0,0.0],["2021-08-25",2423173.9844,2423173.9844,2352937.0573,2359960.75,0.0],["2021-08-26",2388055.4612,2405614.6925,2356448.8448,2398591.0,0.0],["2021-08-27",2402102.9062,2405614.7526,2359960.75,2359960.75,0.0],["2021-08-30",2395079.1926,2405614.7316,2388055.5,2388055.5,0.0],["2021-08-31",2388055.5,2419662.1169,2388055.5,2388055.5,0.0],["2021-09-01",2388055.5391,2391567.3855,2363472.6145,2377520.0,0.0],["2021-09-02",2359960.6726,2384543.5962,2352936.9801,2381031.75,0.0],["2021-09-03",2352937.0368,2388055.5,2321330.4199,2388055.5,0.0],["2021-09-07",2324842.1917,2381031.7311,2324842.1917,2363472.5,0.0],["2021-09-08",2342401.4612,2377519.9239,2335377.7687,2352937.0,0.0],["2021-09-09",2359960.5381,2384543.4604,2335377.6158,2349425.0,0.0],["2021-09-10",2377519.8268,2377519.8268,2317818.4426,2356448.75,0.0],["2021-09-13",2377519.8078,2384543.5,2324842.1163,2384543.5,1.0],["2021-09-14",2897273.0938,3402978.9429,2735728.1698,3304647.25,44.0],["2021-09-15",3006140.4296,3090424.7407,2784894.113,2844595.5,7.0],["2021-09-16",2812988.7885,2858642.7888,2774358.4806,2802453.25,1.0],["2021-09-17",2802453.1753,2967509.9413,2767334.7145,2914832.25,1.0],["2021-09-20",2963998.1167,3209827.3444,2876201.964,3069353.5,2.0],["2021-09-21",3178220.6943,3297623.4607,3058817.9279,3262505.0,1.0],["2021-09-22",3160661.6273,3424050.0963,3160661.6273,3420538.25,1.0],["2021-09-23",3441609.3614,3719045.2181,3434585.6688,3546964.75,1.0],["2021-09-24",3564523.786,3582083.0164,3276552.4062,3417026.25,1.0],["2021-09-27",3480239.6363,3501310.7138,3360836.8637,3420538.25,1.0],["2021-09-28",3445120.9345,3494286.7786,3178220.6378,3255481.25,1.0],["2021-09-29",3174711.0627,3195782.1538,2949952.7574,2967512.0,1.0],["2021-09-30",2914834.3006,3090426.7283,2869180.2694,3037749.0,0.0],["2021-10-01",2732218.1972,2805967.0174,2567161.3138,2725194.5,1.0],["2021-10-04",2707635.2333,2862156.5696,2704123.3848,2788407.75,0.0],["2021-10-05",2707635.1675,2900786.8331,2707635.1675,2862156.5,0.0],["2021-10-06",2886739.3232,2949952.5931,2827037.9017,2830549.75,0.0],["2021-10-07",2844597.1599,2893763.0368,2798943.1314,2865668.25,0.0],["2021-10-08",2890251.2421,2911322.3325,2858644.6064,2872692.0,0.0],["2021-10-11",2900786.7581,2956976.3321,2879715.6679,2918346.0,0.0],["2021-10-12",2935905.258,3002630.3775,2921857.8644,2953464.5,0.0],["2021-10-13",2985071.25,2985071.25,2918346.1279,2985071.25,0.0],["2021-10-14",2999118.526,3002630.3744,2820014.258,2837573.5,0.0],["2021-10-15",2876203.7915,2971023.6967,2827037.9147,2964000.0,1.0],["2021-10-18",3090000.0,3252000.0,2910000.0,3072000.0,2.0],["2021-10-19",3072000.0,3126000.0,2580000.0,2634000.0,2.0],["2021-10-20",2622000.0,2670000.0,2412000.0,2448000.0,1.0],["2021-10-21",2394000.0,2484000.0,2376000.0,2418000.0,1.0],["2021-10-22",2400000.0,2442000.0,2208000.0,2256000.0,1.0],["2021-10-25",2250000.0,2580000.0,2178000.0,2496000.0,1.0],["2021-10-26",2454000.0,2490000.0,2250000.0,2256000.0,0.0],["2021-10-27",2250000.0,2298000.0,2166000.0,2196000.0,0.0],["2021-10-28",2178000.0,2328000.0,2166000.0,2244000.0,0.0],["2021-10-29",2256000.0,2322000.0,2256000.0,2280000.0,0.0],["2021-11-01",2274000.0,2358000.0,2268000.0,2310000.0,0.0],["2021-11-02",2310000.0,2328000.0,2286000.0,2322000.0,0.0],["2021-11-03",2310000.0,2340000.0,2280000.0,2280000.0,0.0],["2021-11-04",2304000.0,2310000.0,2262000.0,2292000.0,0.0],["2021-11-05",2274000.0,2298000.0,2142000.0,2220000.0,0.0],["2021-11-08",2220000.0,2310000.0,2220000.0,2292000.0,0.0],["2021-11-09",2250000.0,2298000.0,2250000.0,2292000.0,0.0],["2021-11-10",2274000.0,2292000.0,2202000.0,2220000.0,0.0],["2021-11-11",2202000.0,2274000.0,2202000.0,2226000.0,0.0],["2021-11-12",2256000.0,2346000.0,2172000.0,2298000.0,0.0],["2021-11-15",2364000.0,2454000.0,2280000.0,2400000.0,0.0],["2021-11-16",2400000.0,2418000.0,2268000.0,2286000.0,0.0],["2021-11-17",2280000.0,2352000.0,2256000.0,2286000.0,0.0],["2021-11-18",2274000.0,2286000.0,2160000.0,2184000.0,0.0],["2021-11-19",2184000.0,2220000.0,2112000.0,2118000.0,0.0],["2021-11-22",2118000.0,2130000.0,1986000.0,2040000.0,0.0],["2021-11-23",2028000.0,2046000.0,1908000.0,1938000.0,0.0],["2021-11-24",1920000.0,1980000.0,1890000.0,1968000.0,0.0],["2021-11-26",1938000.0,1986000.0,1926000.0,1926000.0,0.0],["2021-11-29",1968000.0,2028000.0,1824000.0,1902000.0,0.0],["2021-11-30",1878000.0,1914000.0,1746000.0,1824000.0,0.0],["2021-12-01",1830000.0,1902000.0,1740000.0,1740000.0,0.0],["2021-12-02",1728000.0,1794000.0,1710000.0,1794000.0,0.0],["2021-12-03",1782000.0,1824000.0,1686000.0,1722000.0,0.0],["2021-12-06",1704000.0,1734000.0,1674000.0,1686000.0,0.0],["2021-12-07",1692000.0,1734000.0,1602000.0,1620000.0,0.0],["2021-12-08",1596000.0,1662000.0,1578000.0,1608000.0,0.0],["2021-12-09",1692000.0,1698000.0,1584000.0,1596000.0,0.0],["2021-12-10",1554000.0,1632000.0,1488000.0,1500000.0,0.0],["2021-12-13",1482000.0,1542000.0,1404000.0,1428000.0,0.0],["2021-12-14",1380000.0,1440000.0,1380000.0,1386000.0,0.0],["2021-12-15",1374000.0,1440000.0,1332000.0,1416000.0,0.0],["2021-12-16",1482000.0,1518000.0,1392000.0,1422000.0,0.0],["2021-12-17",1398000.0,1410000.0,1356000.0,1386000.0,0.0],["2021-12-20",1344000.0,1452000.0,1320000.0,1404000.0,0.0],["2021-12-21",1440000.0,1470000.0,1386000.0,1392000.0,0.0],["2021-12-22",1416000.0,1446000.0,1350000.0,1368000.0,0.0],["2021-12-23",1362000.0,1488000.0,1362000.0,1482000.0,0.0],["2021-12-27",1566000.0,1578000.0,1482000.0,1506000.0,0.0],["2021-12-28",1470000.0,1500000.0,1392000.0,1404000.0,0.0],["2021-12-29",1398000.0,1434000.0,1368000.0,1428000.0,0.0],["2021-12-30",1422000.0,1446000.0,1398000.0,1398000.0,0.0],["2021-12-31",1380000.0,1476000.0,1380000.0,1440000.0,0.0],["2022-01-03",1500000.0,1500000.0,1404000.0,1470000.0,0.0],["2022-01-04",1470000.0,1530000.0,1434000.0,1434000.0,0.0],["2022-01-05",1464000.0,1470000.0,1380000.0,1398000.0,0.0],["2022-01-06",1410000.0,1470000.0,1386000.0,1464000.0,0.0],["2022-01-07",1440000.0,1494000.0,1404000.0,1482000.0,0.0],["2022-01-10",1452000.0,1458000.0,1362000.0,1416000.0,0.0],["2022-01-11",1434000.0,1434000.0,1380000.0,1404000.0,0.0],["2022-01-12",1392000.0,1446000.0,1368000.0,1374000.0,0.0],["2022-01-13",1404000.0,1404000.0,1332000.0,1368000.0,0.0],["2022-01-14",1386000.0,1404000.0,1356000.0,1404000.0,0.0],["2022-01-18",1374000.0,1410000.0,1350000.0,1356000.0,0.0],["2022-01-19",1350000.0,1398000.0,1344000.0,1392000.0,0.0],["2022-01-20",1380000.0,1398000.0,1332000.0,1362000.0,0.0],["2022-01-21",1338000.0,1404000.0,1302000.0,1338000.0,0.0],["2022-01-24",1350000.0,1350000.0,1200000.0,1296000.0,0.0],["2022-01-25",1254000.0,1296000.0,1236000.0,1236000.0,0.0],["2022-01-26",1248000.0,1326000.0,1236000.0,1266000.0,0.0],["2022-01-27",1308000.0,1308000.0,1212000.0,1212000.0,0.0],["2022-01-28",1212000.0,1248000.0,1152000.0,1176000.0,0.0],["2022-01-31",1206000.0,1302000.0,1176000.0,1236000.0,0.0],["2022-02-01",1266000.0,1302000.0,1236000.0,1254000.0,0.0],["2022-02-02",1272000.0,1272000.0,1230000.0,1260000.0,0.0],["2022-02-03",1230000.0,1248000.0,1212000.0,1236000.0,0.0],["2022-02-04",1212000.0,1320000.0,1212000.0,1260000.0,0.0],["2022-02-07",1314000.0,1314000.0,1254000.0,1290000.0,0.0],["2022-02-08",1290000.0,1332000.0,1260000.0,1314000.0,0.0],["2022-02-09",1302000.0,1350000.0,1296000.0,1326000.0,0.0],["2022-02-10",1350000.0,1422000.0,1350000.0,1350000.0,0.0],["2022-02-11",1380000.0,1380000.0,1332000.0,1356000.0,0.0],["2022-02-14",1368000.0,1464000.0,1356000.0,1392000.0,0.0],["2022-02-15",1368000.0,1440000.0,1368000.0,1440000.0,0.0],["2022-02-16",1446000.0,1488000.0,1404000.0,1470000.0,0.0],["2022-02-17",1500000.0,1524000.0,1470000.0,1506000.0,0.0],["2022-02-18",1530000.0,1572000.0,1470000.0,1518000.0,0.0],["2022-02-22",1506000.0,1506000.0,1212000.0,1260000.0,0.0],["2022-02-23",1320000.0,1320000.0,1230000.0,1236000.0,0.0],["2022-02-24",1212000.0,1338000.0,1212000.0,1284000.0,0.0],["2022-02-25",1314000.0,1314000.0,1212000.0,1230000.0,0.0],["2022-02-28",1212000.0,1314000.0,1194000.0,1224000.0,0.0],["2022-03-01",1338000.0,1338000.0,1212000.0,1224000.0,0.0],["2022-03-02",1260000.0,1320000.0,1242000.0,1302000.0,0.0],["2022-03-03",1260000.0,1320000.0,1230000.0,1260000.0,0.0],["2022-03-04",1284000.0,1308000.0,1236000.0,1266000.0,0.0],["2022-03-07",1242000.0,1380000.0,1242000.0,1350000.0,0.0],["2022-03-08",1350000.0,1368000.0,1332000.0,1368000.0,0.0],["2022-03-09",1368000.0,1428000.0,1362000.0,1386000.0,0.0],["2022-03-10",1392000.0,1392000.0,1200000.0,1254000.0,0.0],["2022-03-11",1236000.0,1248000.0,1200000.0,1206000.0,0.0],["2022-03-14",1206000.0,1212000.0,1164000.0,1176000.0,0.0],["2022-03-15",1188000.0,1224000.0,1182000.0,1182000.0,0.0],["2022-03-16",1146000.0,1224000.0,1098000.0,1170000.0,0.0],["2022-03-17",1140000.0,1230000.0,1140000.0,1224000.0,0.0],["2022-03-18",1230000.0,1290000.0,1212000.0,1260000.0,0.0],["2022-03-21",1224000.0,1387500.0,1209000.0,1221000.0,0.0],["2022-03-22",1269000.0,1273500.0,1183500.0,1191000.0,0.0],["2022-03-23",1177500.0,1215000.0,1177500.0,1192500.0,0.0],["2022-03-24",1222500.0,1320000.0,1218000.0,1284000.0,0.0],["2022-03-25",1275000.0,1387500.0,1260000.0,1333500.0,1.0],["2022-03-28",1315500.0,1317000.0,1192500.0,1227000.0,0.0],["2022-03-29",1095000.0,1140000.0,961500.0,1005000.0,0.0],["2022-03-30",1012500.0,1057500.0,988500.0,1033500.0,0.0],["2022-03-31",1035000.0,1054500.0,930000.0,939000.0,0.0],["2022-04-01",975000.0,975000.0,754500.0,760500.0,1.0],["2022-04-04",760500.0,792000.0,757500.0,765000.0,0.0],["2022-04-05",765000.0,856500.0,759000.0,817500.0,0.0],["2022-04-06",817500.0,817500.0,741000.0,810000.0,0.0],["2022-04-07",799500.0,865500.0,765000.0,808500.0,0.0],["2022-04-08",765000.0,805500.0,717000.0,723000.0,0.0],["2022-04-11",715500.0,717000.0,691500.0,705000.0,0.0],["2022-04-12",720000.0,723000.0,696000.0,696000.0,0.0],["2022-04-13",678000.0,717000.0,675000.0,691500.0,0.0],["2022-04-14",685500.0,688500.0,682500.0,682500.0,0.0],["2022-04-18",711000.0,718500.0,675000.0,687000.0,0.0],["2022-04-19",714000.0,751500.0,685500.0,705000.0,0.0],["2022-04-20",705000.0,742500.0,705000.0,705000.0,0.0],["2022-04-21",705000.0,745500.0,645000.0,645000.0,0.0],["2022-04-22",664500.0,664500.0,600000.0,607500.0,0.0],["2022-04-25",601500.0,603000.0,492000.0,502500.0,1.0],["2022-04-26",510000.0,516000.0,465000.0,465000.0,0.0],["2022-04-27",465000.0,487500.0,426000.0,435000.0,0.0],["2022-04-28",426000.0,454500.0,420000.0,454500.0,0.0],["2022-04-29",460500.0,460500.0,447000.0,447000.0,0.0],["2022-05-02",454500.0,454500.0,426000.0,427500.0,0.0],["2022-05-03",444000.0,526500.0,444000.0,475500.0,0.0],["2022-05-04",462000.0,484500.0,453000.0,453000.0,0.0],["2022-05-05",453000.0,457500.0,408000.0,420000.0,0.0],["2022-05-06",415500.0,445500.0,411000.0,411000.0,0.0],["2022-05-09",417000.0,436500.0,334500.0,334500.0,0.0],["2022-05-10",357000.0,357000.0,330000.0,343500.0,0.0],["2022-05-11",367500.0,367500.0,316500.0,330000.0,0.0],["2022-05-12",322500.0,358500.0,319500.0,319500.0,0.0],["2022-05-13",322500.0,337500.0,319500.0,336000.0,0.0],["2022-05-16",336000.0,366000.0,327000.0,366000.0,0.0],["2022-05-17",366000.0,403500.0,360000.0,403500.0,0.0],["2022-05-18",423000.0,426000.0,324000.0,330000.0,0.0],["2022-05-19",385500.0,418500.0,378000.0,408000.0,0.0],["2022-05-20",417000.0,417000.0,366000.0,381000.0,0.0],["2022-05-23",412500.0,433500.0,381000.0,384000.0,0.0],["2022-05-24",378000.0,378000.0,337500.0,337500.0,0.0],["2022-05-25",352500.0,370500.0,352500.0,355500.0,0.0],["2022-05-26",337500.0,367500.0,337500.0,367500.0,0.0],["2022-05-27",370500.0,394500.0,360000.0,360000.0,0.0],["2022-05-31",433500.0,433500.0,384000.0,405000.0,1.0],["2022-06-01",432000.0,432000.0,313500.0,313500.0,0.0],["2022-06-02",352500.0,375000.0,334500.0,345000.0,0.0],["2022-06-03",348000.0,373500.0,345000.0,351000.0,0.0],["2022-06-06",387000.0,600000.0,387000.0,475500.0,23.0],["2022-06-07",450000.0,507000.0,427500.0,468000.0,2.0],["2022-06-08",498000.0,498000.0,451500.0,486000.0,1.0],["2022-06-09",501000.0,525000.0,445500.0,454500.0,1.0],["2022-06-10",442500.0,442500.0,376500.0,384000.0,1.0],["2022-06-13",375000.0,375000.0,333000.0,339000.0,0.0],["2022-06-14",342000.0,373500.0,342000.0,360000.0,0.0],["2022-06-15",363000.0,390000.0,351000.0,360000.0,0.0],["2022-06-16",337500.0,367500.0,330000.0,345000.0,0.0],["2022-06-17",346500.0,351000.0,322500.0,324000.0,0.0],["2022-06-21",333000.0,351000.0,333000.0,337500.0,0.0],["2022-06-22",337500.0,352500.0,337500.0,337500.0,0.0],["2022-06-23",342000.0,345000.0,324000.0,328500.0,0.0],["2022-06-24",342000.0,345000.0,330000.0,330000.0,0.0],["2022-06-27",340500.0,342000.0,315000.0,328500.0,0.0],["2022-06-28",342000.0,358500.0,319500.0,342000.0,0.0],["2022-06-29",342000.0,360000.0,337500.0,345000.0,0.0],["2022-06-30",345000.0,351000.0,328500.0,351000.0,0.0],["2022-07-01",345000.0,388500.0,345000.0,375000.0,0.0],["2022-07-05",379500.0,402000.0,373500.0,385500.0,0.0],["2022-07-06",382500.0,388500.0,351000.0,355500.0,0.0],["2022-07-07",370500.0,423000.0,370500.0,417000.0,0.0],["2022-07-08",420000.0,439500.0,390000.0,424500.0,0.0],["2022-07-11",427500.0,427500.0,376500.0,379500.0,0.0],["2022-07-12",378000.0,378000.0,345000.0,354000.0,0.0],["2022-07-13",340500.0,375000.0,340500.0,375000.0,0.0],["2022-07-14",375000.0,375000.0,337500.0,357000.0,0.0],["2022-07-15",345000.0,372000.0,330000.0,342000.0,0.0],["2022-07-18",360000.0,369000.0,346500.0,349500.0,0.0],["2022-07-19",348000.0,369000.0,345000.0,366000.0,0.0],["2022-07-20",366000.0,405000.0,346500.0,376500.0,1.0],["2022-07-21",361500.0,385500.0,361500.0,369000.0,0.0],["2022-07-22",369000.0,390000.0,357000.0,364500.0,0.0],["2022-07-25",372000.0,387000.0,345000.0,348000.0,0.0],["2022-07-26",337500.0,354000.0,336000.0,352500.0,0.0],["2022-07-27",343500.0,351000.0,334500.0,340500.0,0.0],["2022-07-28",340500.0,393000.0,340500.0,373500.0,0.0],["2022-07-29",391500.0,418500.0,375000.0,412500.0,0.0],["2022-08-01",420000.0,427500.0,388500.0,393000.0,0.0],["2022-08-02",402000.0,403500.0,352500.0,366000.0,1.0],["2022-08-03",375000.0,402000.0,349500.0,351000.0,0.0],["2022-08-04",352500.0,427500.0,348000.0,373500.0,1.0],["2022-08-05",559500.0,721500.0,502500.0,544500.0,210.0],["2022-08-08",529500.0,564000.0,492000.0,564000.0,9.0],["2022-08-09",532500.0,547500.0,480000.0,534000.0,3.0],["2022-08-10",534000.0,540000.0,450000.0,474000.0,2.0],["2022-08-11",472500.0,502500.0,439500.0,447000.0,1.0],["2022-08-12",454500.0,586500.0,454500.0,552000.0,4.0],["2022-08-15",570000.0,613500.0,555000.0,606000.0,2.0],["2022-08-16",573000.0,591000.0,505500.0,559500.0,1.0],["2022-08-17",534000.0,546000.0,514500.0,537000.0,1.0],["2022-08-18",538500.0,555000.0,505500.0,520500.0,0.0],["2022-08-19",504000.0,511500.0,462000.0,483000.0,1.0],["2022-08-22",474000.0,523500.0,456000.0,516000.0,1.0],["2022-08-23",532500.0,538500.0,498000.0,519000.0,0.0],["2022-08-24",510000.0,534000.0,493500.0,496500.0,0.0],["2022-08-25",517500.0,522000.0,484500.0,490500.0,0.0],["2022-08-26",487500.0,487500.0,421500.0,441000.0,1.0],["2022-08-29",430500.0,441000.0,420000.0,432000.0,0.0],["2022-08-30",435000.0,435000.0,369000.0,376500.0,1.0],["2022-08-31",378000.0,382500.0,345000.0,348000.0,1.0],["2022-09-01",364500.0,364500.0,334500.0,342000.0,0.0],["2022-09-02",349500.0,349500.0,325500.0,333000.0,0.0],["2022-09-06",345000.0,345000.0,303000.0,304500.0,0.0],["2022-09-07",300000.0,312000.0,289500.0,307500.0,0.0],["2022-09-08",300000.0,322500.0,286500.0,289500.0,1.0],["2022-09-09",298500.0,312000.0,298500.0,301500.0,0.0],["2022-09-12",301500.0,321000.0,301500.0,304500.0,0.0],["2022-09-13",303000.0,312000.0,289500.0,297000.0,0.0],["2022-09-14",292500.0,313500.0,289500.0,303000.0,1.0],["2022-09-15",295500.0,325500.0,295500.0,310500.0,1.0],["2022-09-16",303000.0,315000.0,300000.0,310500.0,0.0],["2022-09-19",307500.0,322500.0,307500.0,315000.0,0.0],["2022-09-20",304500.0,309000.0,295500.0,300000.0,0.0],["2022-09-21",294000.0,306000.0,271500.0,282000.0,0.0],["2022-09-22",292500.0,292500.0,261000.0,265500.0,0.0],["2022-09-23",262500.0,265500.0,246000.0,256500.0,0.0],["2022-09-26",256500.0,256500.0,225000.0,226500.0,0.0],["2022-09-27",225000.0,225000.0,210000.0,217500.0,0.0],["2022-09-28",210000.0,222000.0,145500.0,166500.0,1.0],["2022-09-29",162000.0,165000.0,133500.0,135000.0,3.0],["2022-09-30",135000.0,148500.0,129000.0,130500.0,1.0],["2022-10-03",135000.0,139500.0,114000.0,120000.0,1.0],["2022-10-04",133500.0,238500.0,124500.0,214500.0,65.0],["2022-10-05",319500.0,456000.0,312000.0,414000.0,903.0],["2022-10-06",627000.0,736500.0,508500.0,682500.0,537.0],["2022-10-07",517500.0,583500.0,481500.0,570000.0,95.0],["2022-10-10",489000.0,727500.0,487500.0,660000.0,134.0],["2022-10-11",634500.0,780000.0,622500.0,750000.0,122.0],["2022-10-12",915000.0,1131000.0,891000.0,1005000.0,385.0],["2022-10-13",937500.0,1002000.0,807000.0,927000.0,71.0],["2022-10-14",966000.0,1012500.0,799500.0,859500.0,35.0],["2022-10-17",855000.0,877500.0,681000.0,847500.0,31.0],["2022-10-18",817500.0,817500.0,705000.0,717000.0,12.0],["2022-10-19",723000.0,730500.0,570000.0,570000.0,13.0],["2022-10-20",597000.0,795000.0,564000.0,739500.0,53.0],["2022-10-21",799500.0,876000.0,723000.0,774000.0,101.0],["2022-10-24",760500.0,768000.0,693000.0,724500.0,9.0],["2022-10-25",688500.0,717000.0,633000.0,639000.0,7.0],["2022-10-26",646500.0,678000.0,624000.0,633000.0,6.0],["2022-10-27",630000.0,633000.0,543000.0,543000.0,8.0],["2022-10-28",540000.0,637500.0,537000.0,564000.0,11.0],["2022-10-31",579000.0,600000.0,549000.0,571500.0,4.0],["2022-11-01",573000.0,615000.0,556500.0,559500.0,5.0],["2022-11-02",552000.0,556500.0,517500.0,517500.0,4.0],["2022-11-03",517500.0,537000.0,478500.0,486000.0,5.0],["2022-11-04",498000.0,499500.0,435000.0,444000.0,4.0],["2022-11-07",445500.0,463500.0,415500.0,438000.0,3.0],["2022-11-08",430500.0,508500.0,420000.0,457500.0,10.0],["2022-11-09",444000.0,448500.0,411000.0,412500.0,2.0],["2022-11-10",456000.0,471000.0,373500.0,382500.0,20.0],["2022-11-11",366000.0,373500.0,309000.0,358500.0,10.0],["2022-11-14",364500.0,364500.0,330000.0,352500.0,10.0],["2022-11-15",456000.0,550500.0,450000.0,466500.0,311.0],["2022-11-16",438000.0,508500.0,432000.0,469500.0,31.0],["2022-11-17",456000.0,504000.0,439500.0,499500.0,11.0],["2022-11-18",484500.0,519000.0,451500.0,460500.0,8.0],["2022-11-21",445500.0,445500.0,414000.0,435000.0,4.0],["2022-11-22",435000.0,453000.0,420000.0,438000.0,3.0],["2022-11-23",435000.0,450000.0,429000.0,442500.0,3.0],["2022-11-25",447000.0,454500.0,433500.0,454500.0,1.0],["2022-11-28",438000.0,462000.0,435000.0,454500.0,2.0],["2022-11-29",454500.0,462000.0,403500.0,405000.0,3.0],["2022-11-30",405000.0,405000.0,343500.0,381000.0,6.0],["2022-12-01",375000.0,424500.0,375000.0,403500.0,4.0],["2022-12-02",402000.0,405000.0,381000.0,390000.0,2.0],["2022-12-05",388500.0,388500.0,351000.0,352500.0,2.0],["2022-12-06",355500.0,367500.0,331500.0,334500.0,2.0],["2022-12-07",334500.0,336000.0,313500.0,327000.0,1.0],["2022-12-08",330000.0,342000.0,322500.0,334500.0,2.0],["2022-12-09",333000.0,337500.0,315000.0,325500.0,1.0],["2022-12-12",312000.0,318000.0,297000.0,301500.0,1.0],["2022-12-13",312000.0,316500.0,288000.0,292500.0,2.0],["2022-12-14",294000.0,298500.0,262500.0,265500.0,2.0],["2022-12-15",277500.0,277500.0,247500.0,247500.0,2.0],["2022-12-16",238500.0,256500.0,234000.0,249000.0,3.0],["2022-12-19",255000.0,255000.0,231000.0,231000.0,1.0],["2022-12-20",235500.0,258000.0,234000.0,246000.0,2.0],["2022-12-21",244500.0,250500.0,220500.0,231000.0,3.0],["2022-12-22",225000.0,237000.0,223500.0,234000.0,1.0],["2022-12-23",229500.0,234000.0,225000.0,225000.0,1.0],["2022-12-27",225000.0,225000.0,207000.0,211500.0,2.0],["2022-12-28",211500.0,253500.0,204000.0,247500.0,5.0],["2022-12-29",250500.0,324000.0,249000.0,303000.0,7.0],["2022-12-30",298500.0,361500.0,294000.0,349500.0,8.0],["2023-01-03",330000.0,343500.0,316500.0,342000.0,2.0],["2023-01-04",345000.0,346500.0,319500.0,325500.0,2.0],["2023-01-05",319500.0,324000.0,286500.0,300000.0,1.0],["2023-01-06",297000.0,322500.0,292500.0,318000.0,2.0],["2023-01-09",327000.0,346500.0,319500.0,340500.0,2.0],["2023-01-10",328500.0,345000.0,325500.0,342000.0,1.0],["2023-01-11",337500.0,364500.0,327000.0,346500.0,1.0],["2023-01-12",352500.0,352500.0,328500.0,340500.0,1.0],["2023-01-13",343500.0,364500.0,330000.0,364500.0,1.0],["2023-01-17",370500.0,372000.0,348000.0,358500.0,1.0],["2023-01-18",363000.0,367500.0,348000.0,351000.0,1.0],["2023-01-19",355500.0,355500.0,310500.0,334500.0,1.0],["2023-01-20",340500.0,366000.0,325500.0,366000.0,1.0],["2023-01-23",384000.0,415500.0,352500.0,373500.0,6.0],["2023-01-24",367500.0,381000.0,346500.0,378000.0,1.0],["2023-01-25",378000.0,385500.0,357000.0,376500.0,1.0],["2023-01-26",376500.0,381000.0,339000.0,342000.0,3.0],["2023-01-27",345000.0,346500.0,324000.0,336000.0,1.0],["2023-01-30",342000.0,342000.0,307500.0,319500.0,2.0],["2023-01-31",328500.0,334500.0,318000.0,331500.0,1.0],["2023-02-01",334500.0,345000.0,322500.0,340500.0,1.0],["2023-02-02",336000.0,345000.0,316500.0,322500.0,2.0],["2023-02-03",319500.0,336000.0,316500.0,333000.0,1.0],["2023-02-06",324000.0,331500.0,319500.0,321000.0,0.0],["2023-02-07",325500.0,327000.0,307500.0,313500.0,1.0],["2023-02-08",313500.0,319500.0,301500.0,306000.0,1.0],["2023-02-09",304500.0,309000.0,292500.0,306000.0,1.0],["2023-02-10",303000.0,309000.0,289500.0,307500.0,1.0],["2023-02-13",309000.0,318000.0,304500.0,316500.0,1.0],["2023-02-14",327000.0,327000.0,304500.0,321000.0,1.0],["2023-02-15",321000.0,321000.0,309000.0,315000.0,1.0],["2023-02-16",310500.0,324000.0,292500.0,318000.0,1.0],["2023-02-17",309000.0,324000.0,309000.0,315000.0,1.0],["2023-02-21",318000.0,318000.0,303000.0,307500.0,0.0],["2023-02-22",307500.0,307500.0,267000.0,276000.0,1.0],["2023-02-23",289500.0,289500.0,277500.0,288000.0,1.0],["2023-02-24",285000.0,289500.0,277500.0,280500.0,0.0],["2023-02-27",291000.0,292500.0,277500.0,279000.0,0.0],["2023-02-28",279000.0,280500.0,268500.0,273000.0,0.0],["2023-03-01",273000.0,277500.0,262500.0,270000.0,0.0],["2023-03-02",270000.0,273000.0,261000.0,265500.0,0.0],["2023-03-03",268500.0,286500.0,268500.0,280500.0,1.0],["2023-03-06",273000.0,279000.0,270000.0,273000.0,0.0],["2023-03-07",270000.0,277500.0,268500.0,273000.0,0.0],["2023-03-08",273000.0,274500.0,262500.0,267000.0,0.0],["2023-03-09",264000.0,265500.0,247500.0,252000.0,1.0],["2023-03-10",255000.0,256500.0,238500.0,244500.0,0.0],["2023-03-13",247500.0,252000.0,235500.0,238500.0,0.0],["2023-03-14",250500.0,253500.0,240000.0,246000.0,0.0],["2023-03-15",240000.0,250500.0,219000.0,229500.0,1.0],["2023-03-16",226500.0,237000.0,225000.0,231000.0,1.0],["2023-03-17",220500.0,229500.0,207000.0,207000.0,1.0],["2023-03-20",220500.0,244500.0,214500.0,222000.0,1.0],["2023-03-21",231000.0,235500.0,219000.0,220500.0,0.0],["2023-03-22",225000.0,235500.0,214500.0,228000.0,1.0],["2023-03-23",231000.0,231000.0,210000.0,217500.0,1.0],["2023-03-24",216000.0,220500.0,202500.0,210000.0,0.0],["2023-03-27",211500.0,220500.0,211500.0,216000.0,0.0],["2023-03-28",219000.0,220500.0,213000.0,216000.0,0.0],["2023-03-29",216000.0,231000.0,202500.0,213000.0,1.0],["2023-03-30",213000.0,222000.0,210000.0,214500.0,2.0],["2023-03-31",238500.0,244500.0,196500.0,238500.0,5.0],["2023-04-03",247500.0,255000.0,214500.0,223500.0,2.0],["2023-04-04",229500.0,229500.0,217500.0,219000.0,1.0],["2023-04-05",220500.0,225000.0,211500.0,216000.0,0.0],["2023-04-06",210000.0,216000.0,201000.0,208500.0,1.0],["2023-04-10",208500.0,210000.0,202500.0,207000.0,0.0],["2023-04-11",202500.0,210000.0,202500.0,205500.0,0.0],["2023-04-12",208500.0,210000.0,199500.0,202500.0,0.0],["2023-04-13",199500.0,205500.0,198000.0,202500.0,0.0],["2023-04-14",205500.0,205500.0,196500.0,198000.0,0.0],["2023-04-17",202500.0,229500.0,199500.0,228000.0,3.0],["2023-04-18",234000.0,241500.0,202500.0,214500.0,4.0],["2023-04-19",213000.0,214500.0,199500.0,213000.0,1.0],["2023-04-20",207000.0,213000.0,202500.0,205500.0,1.0],["2023-04-21",208500.0,208500.0,202500.0,207000.0,0.0],["2023-04-24",205500.0,208500.0,198000.0,199500.0,1.0],["2023-04-25",198000.0,213000.0,198000.0,211500.0,1.0],["2023-04-26",211500.0,211500.0,202500.0,207000.0,0.0],["2023-04-27",201000.0,219000.0,201000.0,211500.0,1.0],["2023-04-28",210000.0,214500.0,205500.0,208500.0,0.0],["2023-05-01",205500.0,214500.0,205500.0,207000.0,0.0],["2023-05-02",204000.0,208500.0,201000.0,204000.0,0.0],["2023-05-03",207000.0,208500.0,196500.0,196500.0,0.0],["2023-05-04",199500.0,199500.0,189000.0,193500.0,0.0],["2023-05-05",202500.0,202500.0,192000.0,199500.0,1.0],["2023-05-08",193500.0,225000.0,193500.0,213000.0,1.0],["2023-05-09",217500.0,225000.0,211500.0,225000.0,0.0],["2023-05-10",232500.0,256500.0,232500.0,247500.0,2.0],["2023-05-11",253500.0,259500.0,240000.0,255000.0,2.0],["2023-05-12",213000.0,235500.0,210000.0,214500.0,2.0],["2023-05-15",225000.0,226500.0,208500.0,211500.0,1.0],["2023-05-16",211500.0,216000.0,204000.0,208500.0,0.0],["2023-05-17",208500.0,216000.0,204000.0,216000.0,0.0],["2023-05-18",219000.0,219000.0,204000.0,207000.0,0.0],["2023-05-19",207000.0,213000.0,207000.0,210000.0,0.0],["2023-05-22",208500.0,217500.0,201000.0,201000.0,1.0],["2023-05-23",198000.0,205500.0,195000.0,198000.0,0.0],["2023-05-24",195000.0,202500.0,195000.0,196500.0,0.0],["2023-05-25",195000.0,210000.0,195000.0,195000.0,1.0],["2023-05-26",195000.0,205500.0,195000.0,199500.0,0.0],["2023-05-30",201000.0,207000.0,196500.0,199500.0,0.0],["2023-05-31",199500.0,199500.0,198000.0,198000.0,0.0],["2023-06-01",201000.0,205500.0,195000.0,196500.0,1.0],["2023-06-02",202500.0,213000.0,198000.0,202500.0,1.0],["2023-06-05",208500.0,213000.0,199500.0,199500.0,0.0],["2023-06-06",198000.0,213000.0,198000.0,202500.0,0.0],["2023-06-07",199500.0,211500.0,199500.0,211500.0,0.0],["2023-06-08",216000.0,222000.0,211500.0,213000.0,1.0],["2023-06-09",213000.0,219000.0,207000.0,207000.0,0.0],["2023-06-12",208500.0,219000.0,208500.0,217500.0,0.0],["2023-06-13",229500.0,229500.0,213000.0,213000.0,0.0],["2023-06-14",214500.0,220500.0,208500.0,208500.0,0.0],["2023-06-15",208500.0,214500.0,207000.0,210000.0,0.0],["2023-06-16",210000.0,211500.0,205500.0,207000.0,0.0],["2023-06-20",205500.0,211500.0,205500.0,205500.0,0.0],["2023-06-21",208500.0,213000.0,205500.0,208500.0,0.0],["2023-06-22",207000.0,210000.0,205500.0,208500.0,0.0],["2023-06-23",202500.0,207000.0,195000.0,195000.0,0.0],["2023-06-26",199500.0,199500.0,195000.0,195000.0,0.0],["2023-06-27",196500.0,202500.0,196500.0,198000.0,0.0],["2023-06-28",204000.0,204000.0,198000.0,199500.0,0.0],["2023-06-29",196500.0,204000.0,196500.0,204000.0,0.0],["2023-06-30",201000.0,207000.0,198000.0,205500.0,0.0],["2023-07-03",199500.0,214500.0,199500.0,210000.0,0.0],["2023-07-05",210000.0,210000.0,202500.0,204000.0,0.0],["2023-07-06",201000.0,204000.0,199500.0,204000.0,0.0],["2023-07-07",204000.0,205500.0,199500.0,204000.0,0.0],["2023-07-10",204000.0,210000.0,198000.0,199500.0,0.0],["2023-07-11",196500.0,204000.0,196500.0,199500.0,0.0],["2023-07-12",198000.0,204000.0,198000.0,204000.0,0.0],["2023-07-13",205500.0,205500.0,190500.0,193500.0,1.0],["2023-07-14",195000.0,199500.0,180000.0,180000.0,1.0],["2023-07-17",181500.0,214500.0,181500.0,195000.0,4.0],["2023-07-18",195000.0,204000.0,193500.0,196500.0,1.0],["2023-07-19",195000.0,195000.0,187500.0,189000.0,0.0],["2023-07-20",189000.0,195000.0,183000.0,186000.0,0.0],["2023-07-21",186000.0,193500.0,181500.0,183000.0,0.0],["2023-07-24",187500.0,187500.0,180000.0,183000.0,1.0],["2023-07-25",183000.0,184500.0,177000.0,177000.0,1.0],["2023-07-26",181500.0,184500.0,180000.0,183000.0,0.0],["2023-07-27",183000.0,187500.0,177000.0,183000.0,0.0],["2023-07-28",178500.0,186000.0,178500.0,184500.0,0.0],["2023-07-31",184500.0,186000.0,178500.0,183000.0,0.0],["2023-08-01",181500.0,183000.0,172500.0,175500.0,0.0],["2023-08-02",181500.0,181500.0,162000.0,168000.0,1.0],["2023-08-03",168000.0,184500.0,168000.0,181500.0,1.0],["2023-08-04",178500.0,190500.0,174000.0,184500.0,0.0],["2023-08-07",184500.0,184500.0,177000.0,183000.0,0.0],["2023-08-08",178500.0,201000.0,178500.0,186000.0,1.0],["2023-08-09",190500.0,190500.0,177000.0,184500.0,1.0],["2023-08-10",187500.0,201000.0,187500.0,201000.0,1.0],["2023-08-11",187500.0,192000.0,180000.0,184500.0,1.0],["2023-08-14",187500.0,187500.0,180000.0,181500.0,0.0],["2023-08-15",180000.0,181500.0,169500.0,174000.0,1.0],["2023-08-16",174000.0,175500.0,162000.0,162000.0,1.0],["2023-08-17",165000.0,172500.0,160500.0,162000.0,0.0],["2023-08-18",159000.0,165000.0,159000.0,160500.0,0.0],["2023-08-21",157500.0,163500.0,157500.0,160500.0,0.0],["2023-08-22",159000.0,163500.0,159000.0,160500.0,0.0],["2023-08-23",157500.0,162000.0,157500.0,160500.0,0.0],["2023-08-24",162000.0,163500.0,157500.0,162000.0,0.0],["2023-08-25",162000.0,165000.0,159000.0,162000.0,0.0],["2023-08-28",165000.0,165000.0,159000.0,159000.0,0.0],["2023-08-29",160500.0,163500.0,157500.0,160500.0,0.0],["2023-08-30",160500.0,160500.0,157500.0,159000.0,0.0],["2023-08-31",159000.0,162000.0,159000.0,159000.0,0.0],["2023-09-01",160500.0,162000.0,156000.0,157500.0,0.0],["2023-09-05",156000.0,160500.0,156000.0,160500.0,0.0],["2023-09-06",159000.0,160500.0,157500.0,160500.0,0.0],["2023-09-07",162000.0,162000.0,157500.0,159000.0,0.0],["2023-09-08",159000.0,160500.0,153000.0,159000.0,0.0],["2023-09-11",160500.0,162000.0,154500.0,156000.0,0.0],["2023-09-12",154500.0,162000.0,154500.0,154500.0,0.0],["2023-09-13",157500.0,159000.0,154500.0,156000.0,0.0],["2023-09-14",156000.0,159000.0,135000.0,148500.0,1.0],["2023-09-15",148500.0,157500.0,141000.0,148500.0,1.0],["2023-09-18",147000.0,147000.0,142500.0,147000.0,1.0],["2023-09-19",141000.0,142500.0,135000.0,141000.0,0.0],["2023-09-20",135000.0,151500.0,133500.0,145500.0,0.0],["2023-09-21",145500.0,147000.0,139500.0,145500.0,0.0],["2023-09-22",142500.0,147000.0,139500.0,147000.0,0.0],["2023-09-25",142500.0,142500.0,109500.0,111000.0,2.0],["2023-09-26",111000.0,118500.0,111000.0,115500.0,0.0],["2023-09-27",115500.0,123000.0,112500.0,118500.0,0.0],["2023-09-28",120000.0,130500.0,120000.0,121500.0,0.0],["2023-09-29",126000.0,135000.0,121500.0,127500.0,0.0],["2023-10-02",135000.0,142500.0,126000.0,138000.0,0.0],["2023-10-03",151500.0,151500.0,136500.0,142500.0,1.0],["2023-10-04",139500.0,148500.0,132000.0,135000.0,0.0],["2023-10-05",141000.0,142500.0,135000.0,135000.0,0.0],["2023-10-06",133500.0,147000.0,124500.0,135000.0,0.0],["2023-10-09",132000.0,135000.0,126000.0,126000.0,0.0],["2023-10-10",127500.0,135000.0,127500.0,130500.0,0.0],["2023-10-11",127500.0,132000.0,126000.0,129000.0,0.0],["2023-10-12",126000.0,130500.0,126000.0,130500.0,0.0],["2023-10-13",127500.0,130500.0,124500.0,124500.0,0.0],["2023-10-16",124500.0,124500.0,120000.0,121500.0,0.0],["2023-10-17",123000.0,127500.0,121500.0,123000.0,0.0],["2023-10-18",121500.0,126000.0,120000.0,120000.0,0.0],["2023-10-19",120000.0,121500.0,114000.0,114000.0,0.0],["2023-10-20",117000.0,117000.0,115500.0,117000.0,0.0],["2023-10-23",118500.0,118500.0,105000.0,105000.0,0.0],["2023-10-24",108000.0,120000.0,105000.0,109500.0,0.0],["2023-10-25",106500.0,112500.0,105000.0,108000.0,0.0],["2023-10-26",111000.0,114000.0,108000.0,114000.0,0.0],["2023-10-27",108000.0,112500.0,108000.0,108000.0,0.0],["2023-10-30",111000.0,117000.0,108000.0,115500.0,0.0],["2023-10-31",112500.0,115500.0,109500.0,111000.0,0.0],["2023-11-01",111000.0,112500.0,109500.0,111000.0,0.0],["2023-11-02",109500.0,112500.0,109500.0,111000.0,0.0],["2023-11-03",112500.0,112500.0,111000.0,111000.0,0.0],["2023-11-06",112500.0,112500.0,109500.0,111000.0,0.0],["2023-11-07",112500.0,112500.0,109500.0,111000.0,0.0],["2023-11-08",111000.0,147000.0,111000.0,130500.0,4.0],["2023-11-09",141000.0,141000.0,112500.0,124500.0,8.0],["2023-11-10",117000.0,123000.0,85500.0,111000.0,2.0],["2023-11-13",109500.0,109500.0,96000.0,99000.0,1.0],["2023-11-14",100500.0,105000.0,99000.0,100500.0,0.0],["2023-11-15",102000.0,105000.0,96000.0,97500.0,0.0],["2023-11-16",94500.0,100500.0,91500.0,93000.0,0.0],["2023-11-17",90000.0,96000.0,90000.0,93000.0,0.0],["2023-11-20",93000.0,93000.0,91500.0,91500.0,0.0],["2023-11-21",91500.0,91500.0,90000.0,90000.0,0.0],["2023-11-22",90000.0,93000.0,85500.0,90000.0,0.0],["2023-11-24",88500.0,93000.0,88500.0,88500.0,0.0],["2023-11-27",91500.0,97500.0,91500.0,93000.0,0.0],["2023-11-28",90000.0,102000.0,90000.0,102000.0,0.0],["2023-11-29",105000.0,108000.0,94500.0,99000.0,0.0],["2023-11-30",97500.0,102000.0,91500.0,93000.0,0.0],["2023-12-01",94500.0,97500.0,91500.0,93000.0,0.0],["2023-12-04",93000.0,100500.0,93000.0,94500.0,0.0],["2023-12-05",97500.0,97500.0,93000.0,97500.0,0.0],["2023-12-06",96000.0,100500.0,94500.0,94500.0,0.0],["2023-12-07",99000.0,99000.0,94500.0,94500.0,0.0],["2023-12-08",94500.0,99000.0,94500.0,99000.0,0.0],["2023-12-11",94500.0,102000.0,91500.0,91500.0,0.0],["2023-12-12",96000.0,97500.0,91500.0,91500.0,0.0],["2023-12-13",90000.0,97500.0,90000.0,94500.0,0.0],["2023-12-14",91500.0,97500.0,91500.0,96000.0,0.0],["2023-12-15",94500.0,97500.0,91500.0,93000.0,0.0],["2023-12-18",94500.0,96000.0,91500.0,96000.0,0.0],["2023-12-19",93000.0,96000.0,87000.0,88500.0,1.0],["2023-12-20",90000.0,96000.0,90000.0,91500.0,0.0],["2023-12-21",90000.0,96000.0,90000.0,91500.0,0.0],["2023-12-22",93000.0,96000.0,91500.0,94500.0,0.0],["2023-12-26",94500.0,97500.0,94500.0,97500.0,0.0],["2023-12-27",97500.0,99000.0,94500.0,96000.0,0.0],["2023-12-28",96000.0,97500.0,94500.0,94500.0,0.0],["2023-12-29",94500.0,97500.0,88500.0,88500.0,1.0],["2024-01-02",91500.0,96000.0,90000.0,94500.0,0.0],["2024-01-03",96000.0,96000.0,91500.0,91500.0,0.0],["2024-01-04",94500.0,96000.0,90000.0,93000.0,0.0],["2024-01-05",91500.0,94500.0,85500.0,87000.0,0.0],["2024-01-08",88500.0,88500.0,87000.0,88500.0,0.0],["2024-01-09",88500.0,90000.0,88500.0,90000.0,0.0],["2024-01-10",88500.0,91500.0,81000.0,85500.0,0.0],["2024-01-11",90000.0,90000.0,84000.0,85500.0,0.0],["2024-01-12",84000.0,85500.0,81000.0,84000.0,0.0],["2024-01-16",84000.0,84000.0,75000.0,76500.0,0.0],["2024-01-17",76500.0,78000.0,70500.0,73500.0,0.0],["2024-01-18",73500.0,73500.0,69000.0,69000.0,0.0],["2024-01-19",73500.0,76500.0,70500.0,76500.0,0.0],["2024-01-22",76500.0,78000.0,73500.0,73500.0,0.0],["2024-01-23",75000.0,78000.0,73500.0,75000.0,0.0],["2024-01-24",79500.0,79500.0,75000.0,76500.0,0.0],["2024-01-25",75000.0,79500.0,75000.0,76500.0,0.0],["2024-01-26",76500.0,79500.0,76500.0,76500.0,0.0],["2024-01-29",73500.0,76500.0,70500.0,70500.0,0.0],["2024-01-30",72000.0,75000.0,72000.0,72000.0,0.0],["2024-01-31",70500.0,75000.0,70500.0,70500.0,0.0],["2024-02-01",70500.0,73500.0,70500.0,70500.0,0.0],["2024-02-02",72000.0,72000.0,67500.0,67500.0,0.0],["2024-02-05",45000.0,46500.0,27000.0,34500.0,25.0],["2024-02-06",33000.0,33000.0,21000.0,22500.0,32.0],["2024-02-07",21000.0,22500.0,13500.0,15000.0,276.0],["2024-02-08",13500.0,16500.0,12000.0,16500.0,157.0],["2024-02-09",15000.0,21000.0,15000.0,15000.0,187.0],["2024-02-12",15000.0,16500.0,13500.0,15000.0,92.0],["2024-02-13",13500.0,15000.0,12000.0,13500.0,60.0],["2024-02-14",13500.0,15000.0,12000.0,13500.0,52.0],["2024-02-15",13500.0,13500.0,12000.0,13500.0,76.0],["2024-02-16",13500.0,13500.0,12000.0,12000.0,72.0],["2024-02-20",13500.0,13500.0,12000.0,13500.0,64.0],["2024-02-21",13500.0,13500.0,12000.0,12000.0,37.0],["2024-02-22",12000.0,12000.0,12000.0,12000.0,37.0],["2024-02-23",12000.0,12000.0,12000.0,12000.0,36.0],["2024-02-26",12000.0,12000.0,12000.0,12000.0,34.0],["2024-02-27",12000.0,12000.0,9000.0,10500.0,109.0],["2024-02-28",10500.0,10500.0,10500.0,10500.0,36.0],["2024-02-29",10500.0,10500.0,9000.0,10500.0,21.0],["2024-03-01",10500.0,12000.0,9000.0,10500.0,50.0],["2024-03-04",10500.0,10500.0,9000.0,10500.0,63.0],["2024-03-05",10500.0,13500.0,10500.0,12000.0,330.0],["2024-03-06",13500.0,13500.0,10500.0,10500.0,66.0],["2024-03-07",10500.0,10500.0,9000.0,9000.0,43.0],["2024-03-08",9000.0,9000.0,9000.0,9000.0,36.0],["2024-03-11",9000.0,9000.0,9000.0,9000.0,13.0],["2024-03-12",9000.0,10500.0,9000.0,9000.0,28.0],["2024-03-13",9000.0,9000.0,9000.0,9000.0,12.0],["2024-03-14",9000.0,9000.0,7500.0,9000.0,21.0],["2024-03-15",9000.0,10500.0,9000.0,10500.0,32.0],["2024-03-18",10500.0,10500.0,9000.0,9000.0,13.0],["2024-03-19",9000.0,10500.0,9000.0,9000.0,11.0],["2024-03-20",9000.0,10500.0,9000.0,10500.0,22.0],["2024-03-21",10500.0,10500.0,10500.0,10500.0,46.0],["2024-03-22",10500.0,10500.0,9000.0,9000.0,27.0],["2024-03-25",10500.0,10500.0,9000.0,9000.0,18.0],["2024-03-26",9000.0,9000.0,7500.0,9000.0,22.0],["2024-03-27",9000.0,9000.0,9000.0,9000.0,14.0],["2024-03-28",9000.0,10500.0,9000.0,10500.0,59.0],["2024-04-01",9000.0,9000.0,9000.0,9000.0,33.0],["2024-04-02",10500.0,10500.0,9000.0,9000.0,19.0],["2024-04-03",10500.0,10500.0,9000.0,10500.0,48.0],["2024-04-04",10500.0,10500.0,10500.0,10500.0,20.0],["2024-04-05",10500.0,10500.0,9000.0,10500.0,15.0],["2024-04-08",10500.0,10500.0,9000.0,9000.0,15.0],["2024-04-09",9000.0,9000.0,9000.0,9000.0,15.0],["2024-04-10",9000.0,9000.0,9000.0,9000.0,25.0],["2024-04-11",9000.0,9000.0,9000.0,9000.0,18.0],["2024-04-12",9000.0,9000.0,7500.0,7500.0,29.0],["2024-04-15",7500.0,7500.0,7500.0,7500.0,26.0],["2024-04-16",7500.0,7500.0,6000.0,7500.0,23.0],["2024-04-17",7500.0,7500.0,6000.0,7500.0,36.0],["2024-04-18",7500.0,7500.0,7500.0,7500.0,33.0],["2024-04-19",7500.0,9000.0,7500.0,7500.0,62.0],["2024-04-22",7500.0,7500.0,6000.0,7500.0,268.0],["2024-04-23",10500.0,10500.0,7500.0,9000.0,1238.0],["2024-04-24",7500.0,9000.0,7500.0,7500.0,290.0],["2024-04-25",7500.0,7500.0,6000.0,7500.0,553.0],["2024-04-26",12000.0,13500.0,9000.0,9000.0,2170.0],["2024-04-29",10500.0,10500.0,9000.0,9000.0,401.0],["2024-04-30",9000.0,9000.0,7500.0,9000.0,248.0],["2024-05-01",9000.0,9000.0,7500.0,9000.0,163.0],["2024-05-02",9000.0,9000.0,7500.0,7500.0,125.0],["2024-05-03",7500.0,7500.0,7500.0,7500.0,102.0],["2024-05-06",7500.0,9000.0,7500.0,7500.0,99.0],["2024-05-07",9000.0,13500.0,9000.0,12000.0,2101.0],["2024-05-08",12000.0,12000.0,10500.0,10500.0,542.0],["2024-05-09",10500.0,10500.0,9000.0,10500.0,385.0],["2024-05-10",9000.0,9000.0,9000.0,9000.0,222.0],["2024-05-13",9000.0,9000.0,7500.0,7500.0,156.0],["2024-05-14",7500.0,9000.0,7500.0,9000.0,460.0],["2024-05-15",10500.0,13500.0,9000.0,13500.0,1065.0],["2024-05-16",21000.0,27000.0,19500.0,22500.0,3149.0],["2024-05-17",27000.0,31500.0,13500.0,16500.0,1462.0],["2024-05-20",18000.0,33000.0,16500.0,28500.0,2461.0],["2024-05-21",22500.0,24000.0,19500.0,21000.0,590.0],["2024-05-22",19500.0,25500.0,18000.0,22500.0,674.0],["2024-05-23",27000.0,42000.0,24000.0,36000.0,3099.0],["2024-05-24",28500.0,33000.0,24000.0,27000.0,660.0],["2024-05-28",45000.0,63000.0,37500.0,39000.0,4518.0],["2024-05-29",42000.0,46500.0,33000.0,39000.0,655.0],["2024-05-30",37500.0,42000.0,33000.0,36000.0,321.0],["2024-05-31",34500.0,34500.0,27000.0,28500.0,294.0],["2024-06-03",30000.0,33000.0,28500.0,30000.0,200.0],["2024-06-04",31500.0,34500.0,30000.0,31500.0,368.0],["2024-06-05",31500.0,31500.0,27000.0,28500.0,205.0],["2024-06-06",27000.0,27000.0,22500.0,24000.0,243.0],["2024-06-07",25500.0,25500.0,21000.0,22500.0,143.0],["2024-06-10",16500.0,19500.0,15000.0,18000.0,333.0],["2024-06-11",16500.0,18000.0,15000.0,15000.0,167.0],["2024-06-12",17500.0,17600.0,14100.0,16000.0,264.0],["2024-06-13",16500.0,16500.0,14100.0,14600.0,142.0],["2024-06-14",13300.0,14400.0,12900.0,13000.0,116.0],["2024-06-17",14400.0,15500.0,11500.0,11900.0,393.0],["2024-06-18",11800.0,11900.0,10900.0,11300.0,103.0],["2024-06-20",12200.0,12900.0,11400.0,12000.0,315.0],["2024-06-21",11700.0,12200.0,11200.0,11200.0,76.0],["2024-06-24",11600.0,13100.0,11000.0,13000.0,144.0],["2024-06-25",12100.0,12900.0,12000.0,12400.0,75.0],["2024-06-26",12300.0,12700.0,11600.0,11700.0,47.0],["2024-06-27",11800.0,12600.0,11400.0,11400.0,45.0],["2024-06-28",11600.0,13900.0,11100.0,13600.0,138.0],["2024-07-01",12600.0,15000.0,12500.0,13100.0,108.0],["2024-07-02",13200.0,13400.0,12000.0,12000.0,60.0],["2024-07-03",12400.0,12600.0,12000.0,12300.0,28.0],["2024-07-05",12600.0,12600.0,12000.0,12200.0,27.0],["2024-07-08",12100.0,12500.0,12000.0,12000.0,265.0],["2024-07-09",19600.0,25400.0,17100.0,23000.0,7699.0],["2024-07-10",24900.0,30400.0,20800.0,27800.0,2752.0],["2024-07-11",26200.0,27400.0,23600.0,24200.0,427.0],["2024-07-12",23500.0,23900.0,20000.0,21600.0,269.0],["2024-07-15",21400.0,24000.0,21300.0,21500.0,189.0],["2024-07-16",21500.0,22300.0,20300.0,21100.0,118.0],["2024-07-17",21200.0,21800.0,17200.0,18600.0,222.0],["2024-07-18",18200.0,18500.0,16700.0,17600.0,116.0],["2024-07-19",17700.0,18200.0,14800.0,15700.0,185.0],["2024-07-22",14900.0,17100.0,14900.0,16400.0,90.0],["2024-07-23",15700.0,16600.0,15200.0,15400.0,65.0],["2024-07-24",15500.0,15500.0,13800.0,14100.0,59.0],["2024-07-25",14100.0,14500.0,13700.0,13800.0,41.0],["2024-07-26",14100.0,14600.0,13500.0,13700.0,59.0],["2024-07-29",14100.0,14200.0,13600.0,14100.0,48.0],["2024-07-30",14200.0,14200.0,13100.0,13200.0,43.0],["2024-07-31",13300.0,13700.0,12500.0,12500.0,49.0],["2024-08-01",12700.0,12700.0,10800.0,11100.0,90.0],["2024-08-02",10600.0,10900.0,10000.0,10100.0,67.0],["2024-08-05",9000.0,10300.0,8700.0,10200.0,72.0],["2024-08-06",10500.0,10500.0,9800.0,10500.0,29.0],["2024-08-07",10300.0,10400.0,9800.0,9900.0,41.0],["2024-08-08",10000.0,10500.0,9600.0,10200.0,46.0],["2024-08-09",10400.0,10900.0,9600.0,10100.0,50.0],["2024-08-12",10100.0,10400.0,8800.0,10300.0,18.0],["2024-08-13",10000.0,10400.0,9700.0,10400.0,42.0],["2024-08-14",10500.0,10800.0,9900.0,10300.0,33.0],["2024-08-15",10100.0,10300.0,10000.0,10000.0,18.0],["2024-08-16",10000.0,10100.0,9000.0,9300.0,60.0],["2024-08-19",9400.0,9500.0,9100.0,9400.0,47.0],["2024-08-20",9100.0,9400.0,8500.0,8800.0,33.0],["2024-08-21",8700.0,8900.0,7900.0,8000.0,64.0],["2024-08-22",8000.0,8500.0,7900.0,8200.0,80.0],["2024-08-23",8000.0,8100.0,7600.0,7700.0,47.0],["2024-08-26",7800.0,7900.0,7700.0,7800.0,43.0],["2024-08-27",7900.0,8500.0,7700.0,8200.0,59.0],["2024-08-28",8300.0,8300.0,8000.0,8100.0,13.0],["2024-08-29",7900.0,8100.0,7800.0,8000.0,11.0],["2024-08-30",8000.0,8200.0,7800.0,7800.0,15.0],["2024-09-03",8000.0,8000.0,7800.0,7900.0,12.0],["2024-09-04",7800.0,7800.0,7000.0,7300.0,31.0],["2024-09-05",7000.0,8900.0,6800.0,8500.0,86.0],["2024-09-06",8100.0,8800.0,7500.0,8100.0,68.0],["2024-09-09",4400.0,4400.0,2800.0,2900.0,1146.0],["2024-09-10",2700.0,2700.0,2000.0,2000.0,1244.0],["2024-09-11",2000.0,2000.0,1700.0,1700.0,1194.0],["2024-09-12",2200.0,2300.0,1800.0,1800.0,11403.0],["2024-09-13",1800.0,1800.0,1400.0,1500.0,2805.0],["2024-09-16",1600.0,1600.0,1400.0,1500.0,1009.0],["2024-09-17",1500.0,1600.0,1400.0,1500.0,1086.0],["2024-09-18",1500.0,1600.0,1400.0,1500.0,661.0],["2024-09-19",1500.0,1600.0,1400.0,1500.0,614.0],["2024-09-20",1500.0,1800.0,1400.0,1500.0,2665.0],["2024-09-23",1500.0,1500.0,1500.0,1500.0,747.0],["2024-09-24",1500.0,1500.0,1400.0,1500.0,538.0],["2024-09-25",1400.0,1500.0,1300.0,1400.0,662.0],["2024-09-26",1400.0,1400.0,1400.0,1400.0,464.0],["2024-09-27",1400.0,1400.0,1400.0,1400.0,418.0],["2024-09-30",1400.0,1400.0,1300.0,1300.0,610.0],["2024-10-01",1300.0,1300.0,1200.0,1300.0,661.0],["2024-10-02",1200.0,1200.0,1100.0,1100.0,634.0],["2024-10-03",1700.0,1700.0,1300.0,1400.0,17467.0],["2024-10-04",1300.0,1300.0,1200.0,1300.0,1817.0],["2024-10-07",1200.0,1200.0,1100.0,1100.0,1418.0],["2024-10-08",1100.0,1100.0,1000.0,1000.0,1718.0],["2024-10-09",1000.0,1100.0,1000.0,1100.0,1294.0],["2024-10-10",1400.0,1400.0,1100.0,1200.0,8424.0],["2024-10-11",1100.0,1300.0,1100.0,1200.0,1280.0],["2024-10-14",1200.0,1300.0,1200.0,1200.0,1610.0],["2024-10-15",1000.0,1100.0,1000.0,1000.0,1919.0],["2024-10-16",1000.0,1100.0,1000.0,1000.0,1379.0],["2024-10-17",1060.0,1450.0,936.0,1102.0,16531.0],["2024-10-18",1648.0,2436.0,1440.0,1630.0,158470.0],["2024-10-21",1410.0,1514.0,1210.0,1298.0,7019.0],["2024-10-22",1206.0,1206.0,1000.0,1022.0,4697.0],["2024-10-23",1012.0,1030.0,810.0,836.0,5249.0],["2024-10-24",958.0,1022.0,844.0,900.0,16653.0],["2024-10-25",904.0,996.0,900.0,946.0,3035.0],["2024-10-28",916.0,950.0,872.0,908.0,3551.0],["2024-10-29",912.0,918.0,820.0,858.0,1810.0],["2024-10-30",840.0,860.0,810.0,824.0,1189.0],["2024-10-31",834.0,836.0,780.0,788.0,705.0],["2024-11-01",790.0,812.0,776.0,794.0,1027.0],["2024-11-04",776.0,792.0,698.0,712.0,1409.0],["2024-11-05",714.0,716.0,680.0,702.0,555.0],["2024-11-06",680.0,684.0,570.0,610.0,1599.0],["2024-11-07",588.0,650.0,588.0,640.0,958.0],["2024-11-08",660.0,668.0,574.0,618.0,5156.0],["2024-11-11",616.0,648.0,600.0,636.0,669.0],["2024-11-12",624.0,660.0,610.0,638.0,843.0],["2024-11-13",630.0,678.0,622.0,630.0,717.0],["2024-11-14",640.0,742.0,608.0,690.0,1777.0],["2024-11-15",704.0,704.0,646.0,648.0,595.0],["2024-11-18",644.0,684.0,632.0,668.0,472.0],["2024-11-19",682.0,720.0,628.0,680.0,677.0],["2024-11-20",642.0,660.0,550.0,562.0,1022.0],["2024-11-21",572.0,578.0,544.0,552.0,356.0],["2024-11-22",566.0,624.0,542.0,624.0,470.0],["2024-11-25",602.0,678.0,600.0,642.0,534.0],["2024-11-26",648.0,706.0,612.0,650.0,966.0],["2024-11-27",628.0,660.0,622.0,650.0,206.0],["2024-11-29",630.0,662.0,630.0,642.0,183.0],["2024-12-02",656.0,658.0,610.0,620.0,253.0],["2024-12-03",620.0,650.0,590.0,640.0,124.0],["2024-12-04",646.0,646.0,582.0,612.0,461.0],["2024-12-05",602.0,626.0,564.0,570.0,341.0],["2024-12-06",566.0,588.0,556.0,580.0,249.0],["2024-12-09",590.0,610.0,562.0,590.0,326.0],["2024-12-10",590.0,596.0,554.0,570.0,242.0],["2024-12-11",574.0,598.0,524.0,564.0,237.0],["2024-12-12",588.0,588.0,532.0,548.0,173.0],["2024-12-13",542.0,552.0,520.0,550.0,156.0],["2024-12-16",524.0,550.0,516.0,522.0,251.0],["2024-12-17",508.0,570.0,504.0,566.0,211.0],["2024-12-18",572.0,610.0,554.0,554.0,385.0],["2024-12-19",566.0,566.0,510.0,534.0,218.0],["2024-12-20",522.0,540.0,500.0,500.0,402.0],["2024-12-23",526.0,542.0,498.0,512.0,158.0],["2024-12-24",526.0,528.0,488.0,502.0,224.0],["2024-12-26",502.0,550.0,500.0,540.0,261.0],["2024-12-27",538.0,600.0,520.0,536.0,833.0],["2024-12-30",530.0,578.0,500.0,518.0,412.0],["2024-12-31",544.0,544.0,482.0,526.0,378.0],["2025-01-02",530.0,540.0,500.0,502.0,274.0],["2025-01-03",506.0,526.0,490.0,516.0,259.0],["2025-01-06",524.0,530.0,492.0,502.0,246.0],["2025-01-07",526.0,536.0,484.0,496.0,2675.0],["2025-01-08",482.0,492.0,416.0,450.0,6574.0],["2025-01-10",438.0,462.0,420.0,436.0,787.0],["2025-01-13",442.0,444.0,386.0,406.0,782.0],["2025-01-14",402.0,430.0,400.0,418.0,216.0],["2025-01-15",404.0,438.0,404.0,422.0,326.0],["2025-01-16",434.0,450.0,416.0,438.0,250.0],["2025-01-17",436.0,452.0,422.0,446.0,159.0],["2025-01-21",446.0,446.0,414.0,420.0,196.0],["2025-01-22",418.0,434.0,392.0,406.0,343.0],["2025-01-23",386.0,400.0,370.0,394.0,261.0],["2025-01-24",388.0,410.0,380.0,392.0,240.0],["2025-01-27",382.0,400.0,340.0,348.0,278.0],["2025-01-28",352.0,366.0,332.0,364.0,176.0],["2025-01-29",354.0,368.0,336.0,362.0,183.0],["2025-01-30",358.0,394.0,350.0,366.0,253.0],["2025-01-31",368.0,378.0,354.0,368.0,134.0],["2025-02-03",350.0,366.0,336.0,364.0,210.0],["2025-02-04",346.0,382.0,342.0,354.0,165.0],["2025-02-05",344.0,370.0,340.0,356.0,79.0],["2025-02-06",352.0,368.0,306.0,318.0,481.0],["2025-02-07",324.0,324.0,268.0,278.0,491.0],["2025-02-10",276.0,286.0,258.0,264.0,337.0],["2025-02-11",270.0,278.0,242.0,246.0,436.0],["2025-02-12",246.0,248.0,230.0,236.0,485.0],["2025-02-13",234.0,294.0,222.0,282.0,1189.0],["2025-02-14",278.0,292.0,264.0,292.0,447.0],["2025-02-18",298.0,310.0,232.0,248.0,1358.0],["2025-02-19",244.0,256.0,228.0,244.0,349.0],["2025-02-20",242.0,262.0,224.0,240.0,364.0],["2025-02-21",240.0,258.0,234.0,242.0,324.0],["2025-02-24",240.0,256.0,230.0,242.0,248.0],["2025-02-25",242.0,248.0,228.0,244.0,369.0],["2025-02-26",240.0,250.0,228.0,230.0,325.0],["2025-02-27",92.0,98.0,82.0,84.0,27465.0],["2025-02-28",76.0,76.0,54.0,58.0,30760.0],["2025-03-03",52.0,56.0,46.0,48.0,28170.0],["2025-03-04",40.0,44.0,36.0,36.0,327555.0],["2025-03-05",34.0,36.0,32.0,34.0,23524.0],["2025-03-06",36.0,36.0,34.0,36.0,68420.0],["2025-03-07",100.0,104.0,72.0,80.0,2410461.0],["2025-03-10",66.0,70.0,52.0,56.0,79734.0],["2025-03-11",52.0,78.0,46.0,68.0,186188.0],["2025-03-12",62.0,70.0,56.0,58.0,24062.0],["2025-03-13",56.0,66.0,48.0,64.0,24645.0],["2025-03-14",80.0,150.0,78.0,106.0,2569787.0],["2025-03-17",90.0,98.0,82.0,90.0,93499.0],["2025-03-18",76.0,86.0,72.0,78.0,45790.0],["2025-03-19",76.0,126.0,74.0,86.0,616263.0],["2025-03-20",90.0,98.0,86.0,90.0,46252.0],["2025-03-21",90.0,124.0,80.0,90.0,337747.0],["2025-03-24",92.0,116.0,92.0,108.0,202773.0],["2025-03-25",108.0,118.0,90.0,96.0,82496.0],["2025-03-26",94.0,94.0,86.0,90.0,18815.0],["2025-03-27",88.0,94.0,88.0,88.0,14434.0],["2025-03-28",86.0,94.0,78.0,82.0,19947.0],["2025-03-31",80.0,80.0,62.0,66.0,17250.0],["2025-04-01",62.0,66.0,52.0,58.0,21092.0],["2025-04-02",52.0,64.0,52.0,58.0,17871.0],["2025-04-03",52.0,60.0,34.0,52.0,43495.0],["2025-04-04",52.0,54.0,42.0,44.0,22230.0],["2025-04-07",90.0,108.0,8.0,10.0,3799943.0],["2025-04-08",10.0,10.0,6.0,6.0,2044067.0],["2025-04-09",4.0,4.0,2.0,4.0,3130418.0],["2025-04-10",6.0,6.0,4.0,4.0,2872465.0],["2025-04-11",4.0,4.0,4.0,4.0,811242.0],["2025-04-14",6.0,6.0,4.0,6.0,2073072.0],["2025-04-15",6.0,10.0,6.0,8.0,4959312.0],["2025-04-16",6.0,6.0,4.0,4.0,3032523.0],["2025-04-17",4.0,4.0,4.0,4.0,1746974.0],["2025-04-21",3.0,3.49,2.7,2.79,1997900.0],["2025-04-22",2.93,2.95,2.43,2.58,4343400.0],["2025-04-23",2.62,2.89,2.34,2.88,2079700.0],["2025-04-24",2.8,3.19,2.65,2.98,1688700.0],["2025-04-25",2.84,2.87,2.67,2.69,557700.0],["2025-04-28",2.67,2.69,2.51,2.57,432300.0],["2025-04-29",2.56,2.63,2.4,2.45,829300.0],["2025-04-30",2.41,2.44,2.23,2.34,362800.0],["2025-05-01",2.35,2.55,2.26,2.31,413300.0],["2025-05-02",2.35,2.42,2.24,2.28,365300.0],["2025-05-05",2.28,2.3,2.16,2.27,311300.0],["2025-05-06",2.21,2.25,2.13,2.19,221400.0],["2025-05-07",2.19,2.22,1.93,1.93,560600.0],["2025-05-08",2.0,2.14,1.92,2.04,398300.0],["2025-05-09",2.01,2.08,1.91,1.93,398600.0],["2025-05-12",1.99,2.04,1.93,1.94,429200.0],["2025-05-13",1.94,2.01,1.86,1.93,378900.0],["2025-05-14",1.97,2.23,1.95,2.1,783200.0],["2025-05-15",2.06,2.22,1.93,2.05,507200.0],["2025-05-16",1.9,1.97,1.71,1.76,686700.0],["2025-05-19",1.71,1.75,1.65,1.72,234400.0],["2025-05-20",1.71,1.75,1.64,1.7,275100.0],["2025-05-21",1.7,1.75,1.66,1.67,235100.0],["2025-05-22",1.68,1.7,1.6,1.62,253700.0],["2025-05-23",1.6,1.6,1.48,1.51,335300.0],["2025-05-27",1.52,1.7,1.48,1.59,754900.0],["2025-05-28",1.55,1.6,1.5,1.54,228900.0],["2025-05-29",1.53,1.61,1.5,1.55,231200.0],["2025-05-30",1.5,1.53,1.44,1.45,234600.0],["2025-06-02",1.43,1.48,1.38,1.45,146200.0],["2025-06-03",1.43,1.53,1.43,1.51,176600.0],["2025-06-04",1.54,1.8,1.5,1.69,518700.0],["2025-06-05",1.68,1.74,1.55,1.58,214100.0],["2025-06-06",1.6,1.72,1.6,1.66,185300.0],["2025-06-09",1.66,1.7,1.63,1.68,137000.0],["2025-06-10",1.71,1.83,1.7,1.78,196500.0],["2025-06-11",1.75,1.81,1.63,1.65,186500.0],["2025-06-12",1.67,1.69,1.61,1.63,122300.0],["2025-06-13",1.67,1.67,1.56,1.59,120800.0],["2025-06-16",1.67,1.73,1.56,1.71,415600.0],["2025-06-17",1.7,1.7,1.55,1.65,894300.0],["2025-06-18",1.62,1.69,1.59,1.68,146300.0],["2025-06-20",1.7,1.7,1.59,1.59,163400.0],["2025-06-23",1.59,1.64,1.57,1.58,104900.0],["2025-06-24",1.58,1.66,1.58,1.64,54000.0],["2025-06-25",1.6,1.64,1.59,1.59,61200.0],["2025-06-26",1.59,1.62,1.59,1.62,72000.0],["2025-06-27",1.66,1.73,1.6,1.63,283200.0],["2025-06-30",1.64,1.65,1.58,1.58,106500.0],["2025-07-01",1.56,1.68,1.55,1.62,163000.0],["2025-07-02",1.64,1.75,1.62,1.69,101300.0],["2025-07-03",1.67,1.72,1.67,1.68,92400.0],["2025-07-07",1.68,1.7,1.66,1.68,45500.0],["2025-07-08",1.66,1.74,1.66,1.71,119400.0],["2025-07-09",1.73,1.73,1.69,1.7,66000.0],["2025-07-10",1.72,1.72,1.67,1.69,77600.0],["2025-07-11",1.69,1.7,1.67,1.69,34800.0],["2025-07-14",1.69,1.7,1.67,1.69,74500.0],["2025-07-15",1.67,1.69,1.61,1.61,82500.0],["2025-07-16",1.65,1.68,1.62,1.62,53500.0],["2025-07-17",1.64,1.8,1.6,1.76,357900.0],["2025-07-18",1.77,1.94,1.74,1.82,363900.0],["2025-07-21",1.82,1.88,1.66,1.66,231300.0],["2025-07-22",1.67,1.72,1.6,1.65,134500.0],["2025-07-23",1.7,1.7,1.62,1.66,97700.0],["2025-07-24",1.69,1.69,1.64,1.65,57100.0],["2025-07-25",1.67,1.68,1.61,1.66,81600.0],["2025-07-28",1.65,1.77,1.64,1.68,128700.0],["2025-07-29",1.69,1.71,1.6,1.62,91300.0],["2025-07-30",1.62,1.63,1.52,1.58,167200.0],["2025-07-31",1.58,1.63,1.57,1.6,97500.0],["2025-08-01",1.57,1.59,1.52,1.55,71200.0],["2025-08-04",1.54,1.58,1.51,1.56,58700.0],["2025-08-05",1.56,1.58,1.53,1.55,28400.0],["2025-08-06",1.55,1.56,1.5,1.5,76400.0],["2025-08-07",1.51,1.57,1.46,1.51,96700.0],["2025-08-08",1.51,1.54,1.48,1.5,66200.0],["2025-08-11",1.5,1.55,1.49,1.5,64300.0],["2025-08-12",1.51,1.54,1.5,1.51,43600.0],["2025-08-13",1.51,1.53,1.5,1.51,41000.0],["2025-08-14",1.51,1.53,1.47,1.49,70100.0],["2025-08-15",1.49,1.68,1.47,1.66,581900.0],["2025-08-18",1.58,1.75,1.54,1.58,425000.0],["2025-08-19",1.58,1.6,1.42,1.46,225200.0],["2025-08-20",1.44,1.47,1.38,1.43,146400.0],["2025-08-21",1.39,1.42,1.34,1.41,146600.0],["2025-08-22",1.41,1.55,1.41,1.54,256300.0],["2025-08-25",1.54,1.56,1.48,1.52,69800.0],["2025-08-26",1.5,1.55,1.49,1.52,79200.0],["2025-08-27",1.53,1.54,1.5,1.5,74100.0],["2025-08-28",1.5,1.52,1.46,1.49,87700.0],["2025-08-29",1.48,1.51,1.45,1.49,55800.0],["2025-09-02",1.47,1.48,1.42,1.44,76300.0],["2025-09-03",1.43,1.48,1.41,1.42,25200.0],["2025-09-04",1.46,1.48,1.42,1.47,34400.0],["2025-09-05",1.44,1.48,1.4,1.46,59500.0],["2025-09-08",1.43,1.52,1.41,1.47,72300.0],["2025-09-09",1.48,1.48,1.44,1.46,47100.0],["2025-09-10",1.45,1.5,1.43,1.47,74100.0],["2025-09-11",1.45,1.48,1.45,1.46,54700.0],["2025-09-12",1.46,1.46,1.41,1.43,55000.0],["2025-09-15",1.43,1.47,1.42,1.43,65800.0],["2025-09-16",1.44,1.48,1.42,1.45,133000.0],["2025-09-17",1.43,1.45,1.41,1.42,72900.0],["2025-09-18",1.45,1.45,1.42,1.43,58500.0],["2025-09-19",1.43,1.45,1.39,1.43,62900.0],["2025-09-22",1.44,1.44,1.4,1.43,41000.0],["2025-09-23",1.44,1.44,1.39,1.39,62100.0],["2025-09-24",1.39,1.47,1.39,1.45,109000.0],["2025-09-25",1.42,1.44,1.4,1.41,51100.0],["2025-09-26",1.4,1.41,1.38,1.4,31600.0],["2025-09-29",1.41,1.43,1.39,1.41,38200.0],["2025-09-30",1.38,1.41,1.38,1.4,19800.0],["2025-10-01",1.4,1.44,1.39,1.43,40900.0],["2025-10-02",1.43,1.47,1.4,1.41,39300.0],["2025-10-03",1.46,1.46,1.41,1.45,55800.0],["2025-10-06",1.46,1.47,1.43,1.47,54100.0],["2025-10-07",1.48,1.49,1.47,1.49,87800.0],["2025-10-08",1.47,1.49,1.45,1.47,44400.0],["2025-10-09",1.49,1.64,1.46,1.62,363300.0],["2025-10-10",1.62,1.64,1.49,1.5,187800.0],["2025-10-13",1.51,1.74,1.49,1.7,196500.0],["2025-10-14",1.7,1.7,1.6,1.62,160200.0],["2025-10-15",1.65,1.66,1.56,1.58,132500.0],["2025-10-16",1.59,1.61,1.51,1.55,108500.0],["2025-10-17",1.51,1.52,1.48,1.5,51900.0],["2025-10-20",1.51,1.53,1.49,1.49,39000.0],["2025-10-21",1.53,1.53,1.46,1.51,47400.0],["2025-10-22",1.47,1.49,1.44,1.46,69400.0],["2025-10-23",1.44,1.56,1.43,1.54,71700.0],["2025-10-24",1.57,1.57,1.52,1.54,52200.0],["2025-10-27",1.59,1.63,1.54,1.59,95500.0],["2025-10-28",1.55,1.59,1.54,1.55,43800.0],["2025-10-29",1.53,1.56,1.46,1.46,50700.0],["2025-10-30",1.43,1.49,1.37,1.38,82600.0],["2025-10-31",1.38,1.41,1.33,1.4,85500.0],["2025-11-03",1.39,1.42,1.34,1.37,28200.0],["2025-11-04",1.31,1.39,1.31,1.34,41400.0],["2025-11-05",1.35,1.41,1.35,1.38,31500.0],["2025-11-06",1.37,1.41,1.28,1.29,67000.0],["2025-11-07",1.29,1.3,1.24,1.27,61600.0],["2025-11-10",1.35,1.62,1.35,1.49,307300.0],["2025-11-11",1.47,1.48,1.37,1.39,68400.0],["2025-11-12",1.41,1.45,1.38,1.4,34700.0],["2025-11-13",1.39,1.41,1.33,1.34,35000.0],["2025-11-14",1.34,1.36,1.29,1.33,46300.0],["2025-11-17",1.33,1.35,1.24,1.26,63100.0],["2025-11-18",1.25,1.28,1.17,1.22,61900.0],["2025-11-19",1.23,1.31,1.2,1.2,22700.0],["2025-11-20",1.21,1.26,1.08,1.08,109100.0],["2025-11-21",1.16,1.34,1.1,1.28,204100.0],["2025-11-24",1.25,1.34,1.24,1.31,33600.0],["2025-11-25",1.29,1.34,1.29,1.32,20400.0],["2025-11-26",1.34,1.35,1.3,1.3,13300.0],["2025-11-28",1.32,1.37,1.3,1.32,33600.0],["2025-12-01",1.29,1.35,1.27,1.27,26500.0],["2025-12-02",1.32,1.32,1.26,1.29,47500.0],["2025-12-03",1.29,1.31,1.21,1.29,65600.0],["2025-12-04",1.3,1.35,1.24,1.27,168400.0],["2025-12-05",1.29,1.34,1.28,1.34,28800.0],["2025-12-08",1.3,1.32,1.27,1.29,34400.0],["2025-12-09",1.29,1.31,1.27,1.31,31900.0],["2025-12-10",1.32,1.45,1.27,1.3,226500.0],["2025-12-11",1.29,1.32,1.25,1.3,56900.0],["2025-12-12",1.28,1.3,1.2,1.26,88500.0],["2025-12-15",1.27,1.27,1.2,1.21,70500.0],["2025-12-16",1.19,1.19,1.12,1.14,62000.0],["2025-12-17",1.14,1.21,1.08,1.11,63000.0],["2025-12-18",1.11,1.15,1.07,1.1,39600.0],["2025-12-19",1.12,1.12,1.09,1.12,18100.0],["2025-12-22",1.09,1.17,1.08,1.09,59900.0],["2025-12-23",1.1,1.17,1.07,1.13,77100.0],["2025-12-24",1.12,1.14,1.11,1.12,18900.0],["2025-12-26",1.11,1.14,1.1,1.1,20000.0],["2025-12-29",1.1,1.12,1.03,1.09,73500.0],["2025-12-30",1.06,1.11,1.06,1.08,51200.0],["2025-12-31",1.06,1.08,1.03,1.03,56300.0],["2026-01-02",1.07,1.1,1.04,1.08,67800.0],["2026-01-05",1.09,1.1,1.03,1.07,123000.0],["2026-01-06",1.09,1.1,1.05,1.07,63500.0],["2026-01-07",1.06,1.1,1.06,1.08,30700.0],["2026-01-08",1.08,1.09,1.06,1.08,45400.0],["2026-01-09",1.06,1.1,1.05,1.05,60200.0],["2026-01-12",1.05,1.06,1.03,1.04,51100.0],["2026-01-13",1.03,1.06,1.03,1.04,37900.0],["2026-01-14",1.06,1.07,1.04,1.07,15700.0],["2026-01-15",1.07,1.08,1.04,1.06,50400.0],["2026-01-16",1.08,1.12,1.04,1.11,90200.0],["2026-01-20",1.09,1.09,1.05,1.06,82900.0],["2026-01-21",1.05,1.06,0.96,0.99,135400.0],["2026-01-22",0.99,1.1,0.99,1.05,162500.0],["2026-01-23",1.11,1.3,1.04,1.12,1691200.0],["2026-01-26",1.14,1.16,1.07,1.09,140900.0],["2026-01-27",1.09,1.09,1.05,1.07,70600.0],["2026-01-28",1.08,1.08,1.0,1.03,72500.0],["2026-01-29",1.02,1.02,0.94,0.97,67900.0],["2026-01-30",1.01,1.02,0.93,0.95,56300.0],["2026-02-02",0.92,0.95,0.89,0.92,61400.0],["2026-02-03",0.91,0.91,0.68,0.78,5039200.0],["2026-02-04",0.99,1.35,0.9,1.11,49804700.0],["2026-02-05",1.0,1.03,0.91,0.99,1958300.0],["2026-02-06",0.96,1.11,0.96,1.06,895800.0],["2026-02-09",1.08,1.14,1.02,1.05,419300.0],["2026-02-10",1.05,1.58,1.04,1.49,14671000.0],["2026-02-11",1.86,2.42,1.63,2.12,69551200.0],["2026-02-12",1.8,2.15,1.68,1.85,3527000.0],["2026-02-13",1.89,2.35,1.83,2.05,3578700.0],["2026-02-17",2.45,2.73,1.97,2.0,13964400.0],["2026-02-18",2.0,2.0,1.64,1.71,1440500.0],["2026-02-19",1.65,1.68,1.43,1.52,703700.0],["2026-02-20",1.5,1.65,1.43,1.44,483400.0],["2026-02-23",1.41,1.43,1.24,1.32,443400.0],["2026-02-24",1.32,1.54,1.27,1.49,393500.0],["2026-02-25",1.46,1.51,1.33,1.39,288200.0],["2026-02-26",1.39,1.49,1.35,1.45,175400.0],["2026-02-27",1.43,1.44,1.33,1.35,150400.0],["2026-03-02",1.31,1.75,1.31,1.47,1550600.0],["2026-03-03",1.47,1.47,1.26,1.42,312400.0],["2026-03-04",1.36,1.45,1.36,1.42,129500.0],["2026-03-05",1.37,1.48,1.27,1.29,170000.0],["2026-03-06",1.32,1.32,1.22,1.24,109100.0],["2026-03-09",1.22,1.23,1.14,1.15,114100.0],["2026-03-10",1.15,1.3,1.15,1.25,136200.0],["2026-03-11",1.27,1.41,1.25,1.34,224500.0],["2026-03-12",1.32,1.33,1.23,1.23,68900.0],["2026-03-13",1.25,1.28,1.2,1.21,50100.0],["2026-03-16",1.25,1.26,1.19,1.23,84100.0],["2026-03-17",1.24,1.42,1.22,1.35,176000.0],["2026-03-18",1.34,1.45,1.31,1.44,3054900.0],["2026-03-19",2.02,2.26,1.73,1.98,50651200.0],["2026-03-20",1.91,2.55,1.81,2.38,6846100.0],["2026-03-23",2.3,2.89,2.23,2.8,4519300.0],["2026-03-24",2.8,2.93,2.51,2.61,1267000.0],["2026-03-25",2.54,2.74,2.3,2.67,1066000.0],["2026-03-26",2.64,3.46,2.6,3.17,2336700.0],["2026-03-27",3.09,3.21,2.26,2.37,1067500.0],["2026-03-30",2.34,2.43,1.88,2.07,537100.0],["2026-03-31",2.13,2.28,2.1,2.2,253100.0],["2026-04-01",2.12,2.19,1.91,1.97,373300.0],["2026-04-02",1.98,2.0,1.75,1.82,462700.0],["2026-04-06",1.8,1.83,1.72,1.82,182400.0],["2026-04-07",1.85,1.85,1.65,1.72,167300.0],["2026-04-08",1.76,1.91,1.74,1.9,265500.0],["2026-04-09",1.8,1.89,1.52,1.52,436200.0],["2026-04-10",1.54,1.64,1.51,1.63,254200.0],["2026-04-13",1.57,1.69,1.57,1.61,88000.0],["2026-04-14",1.57,1.63,1.54,1.59,155200.0],["2026-04-15",1.58,1.68,1.52,1.63,250400.0],["2026-04-16",1.62,1.62,1.47,1.49,266300.0],["2026-04-17",1.54,1.54,1.44,1.44,188100.0],["2026-04-20",1.42,1.47,1.27,1.3,435400.0],["2026-04-21",1.26,1.32,1.24,1.27,178700.0],["2026-04-22",1.31,1.36,1.22,1.32,255200.0],["2026-04-23",1.31,1.33,1.22,1.24,174500.0],["2026-04-24",1.27,1.28,1.24,1.24,82600.0],["2026-04-27",1.29,1.33,1.2,1.22,181800.0],["2026-04-28",1.16,1.2,1.16,1.18,105200.0],["2026-04-29",1.18,1.21,1.13,1.21,186000.0],["2026-04-30",1.2,1.31,1.17,1.26,178100.0],["2026-05-01",1.27,1.85,1.22,1.52,2888100.0],["2026-05-04",1.53,1.59,1.39,1.43,472400.0],["2026-05-05",1.45,1.54,1.38,1.49,275200.0],["2026-05-06",1.5,1.69,1.48,1.63,359000.0],["2026-05-07",1.57,1.67,1.55,1.66,159900.0],["2026-05-08",1.69,1.74,1.61,1.65,195300.0],["2026-05-11",1.66,1.66,1.57,1.61,146300.0],["2026-05-12",1.59,1.59,1.46,1.53,130100.0],["2026-05-13",1.52,1.63,1.5,1.6,116100.0],["2026-05-14",1.56,1.8,1.52,1.76,429000.0],["2026-05-15",1.67,1.72,1.62,1.65,200300.0],["2026-05-18",1.51,1.53,1.19,1.23,402000.0],["2026-05-19",1.21,1.24,1.16,1.19,191200.0],["2026-05-20",1.19,1.2,1.09,1.15,324500.0],["2026-05-21",1.16,1.28,1.13,1.23,329500.0],["2026-05-22",1.22,1.27,1.17,1.23,150500.0],["2026-05-26",1.23,1.27,1.19,1.22,147600.0],["2026-05-27",1.22,1.37,1.21,1.28,327100.0],["2026-05-28",1.27,1.34,1.26,1.33,149000.0],["2026-05-29",1.33,1.39,1.31,1.36,88400.0],["2026-06-01",1.34,1.36,1.29,1.29,78000.0],["2026-06-02",1.3,1.35,1.28,1.29,88400.0],["2026-06-03",1.28,1.3,1.22,1.22,40100.0],["2026-06-04",1.23,1.28,1.14,1.22,72300.0],["2026-06-05",1.2,1.24,1.11,1.13,81000.0],["2026-06-08",2.99,9.45,2.18,5.88,320232900.0],["2026-06-09",5.49,5.74,3.5,3.56,22657600.0],["2026-06-10",3.23,3.7,2.6,2.6,4495000.0],["2026-06-11",2.53,2.77,2.42,2.57,2028400.0],["2026-06-12",2.57,2.88,2.28,2.41,1927600.0],["2026-06-15",2.48,3.05,2.47,2.54,1879300.0],["2026-06-16",2.6,3.2,2.5,2.86,2273700.0],["2026-06-17",2.8,2.86,2.58,2.74,926000.0],["2026-06-18",2.7,2.72,2.55,2.55,546800.0],["2026-06-22",2.55,2.79,2.55,2.61,500600.0],["2026-06-23",2.5,2.8,2.43,2.74,346800.0],["2026-06-24",2.68,2.98,2.55,2.55,432900.0],["2026-06-25",2.53,2.62,2.41,2.54,275500.0],["2026-06-26",2.46,2.5,2.43,2.46,101100.0],["2026-06-29",2.45,2.51,2.25,2.26,217400.0],["2026-06-30",2.21,2.4,2.14,2.36,160700.0],["2026-07-01",2.31,2.5,2.31,2.38,97700.0],["2026-07-02",2.34,2.38,2.2,2.24,148000.0],["2026-07-06",2.2,2.29,2.17,2.17,99700.0],["2026-07-07",2.15,2.2,2.04,2.06,80700.0],["2026-07-08",2.02,2.11,1.87,2.11,11108200.0],["2026-07-09",2.435,2.83,2.28,2.56,21707682.0],["2026-07-10",2.55,4.5,2.36,3.83,75990367.068039],["2026-07-13",3.34,3.56,3.18,3.4,3042878.814506],["2026-07-14",3.74,4.03,2.82,2.9,7579924.694804],["2026-07-15",2.78,2.96,2.61,2.7,588311.065494],["2026-07-16",2.61,2.84,2.53,2.6,393326.283543]]}