{"sym":"CT","index":true,"bars":[["2000-01-03",51.06999969482422,51.06999969482422,51.06999969482422,51.06999969482422,0],["2000-01-04",50.72999954223633,50.72999954223633,50.72999954223633,50.72999954223633,0],["2000-01-05",51.560001373291016,51.560001373291016,51.560001373291016,51.560001373291016,0],["2000-01-06",52.08000183105469,52.08000183105469,52.08000183105469,52.08000183105469,0],["2000-01-07",53.959999084472656,53.959999084472656,53.959999084472656,53.959999084472656,0],["2000-01-10",53.560001373291016,53.560001373291016,53.560001373291016,53.560001373291016,0],["2000-01-11",54.18000030517578,54.18000030517578,54.18000030517578,54.18000030517578,0],["2000-01-12",53.720001220703125,53.720001220703125,53.720001220703125,53.720001220703125,0],["2000-01-13",54.75,54.75,54.75,54.75,0],["2000-01-14",55.119998931884766,55.119998931884766,55.119998931884766,55.119998931884766,0],["2000-01-18",54.7599983215332,54.7599983215332,54.7599983215332,54.7599983215332,0],["2000-01-19",57.75,57.75,57.75,57.75,0],["2000-01-20",57.439998626708984,57.439998626708984,57.439998626708984,57.439998626708984,0],["2000-01-21",56.150001525878906,56.150001525878906,56.150001525878906,56.150001525878906,0],["2000-01-24",56.349998474121094,56.349998474121094,56.349998474121094,56.349998474121094,0],["2000-01-25",57.86000061035156,57.86000061035156,57.86000061035156,57.86000061035156,0],["2000-01-26",57.41999816894531,57.41999816894531,57.41999816894531,57.41999816894531,0],["2000-01-27",57.529998779296875,57.529998779296875,57.529998779296875,57.529998779296875,0],["2000-01-28",57.45000076293945,57.45000076293945,57.45000076293945,57.45000076293945,0],["2000-01-31",57.86000061035156,57.86000061035156,57.86000061035156,57.86000061035156,0],["2000-02-01",57.130001068115234,57.130001068115234,57.130001068115234,57.130001068115234,0],["2000-02-02",57.040000915527344,57.040000915527344,57.040000915527344,57.040000915527344,0],["2000-02-03",56.09000015258789,56.09000015258789,56.09000015258789,56.09000015258789,0],["2000-02-04",56.08000183105469,56.08000183105469,56.08000183105469,56.08000183105469,0],["2000-02-07",56.18000030517578,56.18000030517578,56.18000030517578,56.18000030517578,0],["2000-02-08",55.29999923706055,55.29999923706055,55.29999923706055,55.29999923706055,0],["2000-02-09",55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0],["2000-02-10",57.540000915527344,57.540000915527344,57.540000915527344,57.540000915527344,0],["2000-02-11",56.970001220703125,56.970001220703125,56.970001220703125,56.970001220703125,0],["2000-02-14",57.2599983215332,57.2599983215332,57.2599983215332,57.2599983215332,0],["2000-02-15",55.7400016784668,55.7400016784668,55.7400016784668,55.7400016784668,0],["2000-02-16",55.400001525878906,55.400001525878906,55.400001525878906,55.400001525878906,0],["2000-02-17",55.470001220703125,55.470001220703125,55.470001220703125,55.470001220703125,0],["2000-02-18",57.09000015258789,57.09000015258789,57.09000015258789,57.09000015258789,0],["2000-02-22",58.79999923706055,58.79999923706055,58.79999923706055,58.79999923706055,0],["2000-02-23",58.41999816894531,58.41999816894531,58.41999816894531,58.41999816894531,0],["2000-02-24",58.150001525878906,58.150001525878906,58.150001525878906,58.150001525878906,0],["2000-02-25",56.880001068115234,56.880001068115234,56.880001068115234,56.880001068115234,0],["2000-02-28",57.58000183105469,57.58000183105469,57.58000183105469,57.58000183105469,0],["2000-02-29",56.599998474121094,56.599998474121094,56.599998474121094,56.599998474121094,0],["2000-03-01",59.5,59.5,59.5,59.5,0],["2000-03-02",58.650001525878906,58.650001525878906,58.650001525878906,58.650001525878906,0],["2000-03-03",59.04999923706055,59.04999923706055,59.04999923706055,59.04999923706055,0],["2000-03-06",59.400001525878906,59.400001525878906,59.400001525878906,59.400001525878906,0],["2000-03-07",59.650001525878906,59.650001525878906,59.650001525878906,59.650001525878906,0],["2000-03-08",60.5,60.5,60.5,60.5,0],["2000-03-09",61.0099983215332,61.0099983215332,61.0099983215332,61.0099983215332,0],["2000-03-10",63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0],["2000-03-13",63.209999084472656,63.209999084472656,63.209999084472656,63.209999084472656,0],["2000-03-14",63.36000061035156,63.36000061035156,63.36000061035156,63.36000061035156,0],["2000-03-15",63.220001220703125,63.220001220703125,63.220001220703125,63.220001220703125,0],["2000-03-16",62.540000915527344,62.540000915527344,62.540000915527344,62.540000915527344,0],["2000-03-17",62.689998626708984,62.689998626708984,62.689998626708984,62.689998626708984,0],["2000-03-20",61.13999938964844,61.13999938964844,61.13999938964844,61.13999938964844,0],["2000-03-21",61.380001068115234,61.380001068115234,61.380001068115234,61.380001068115234,0],["2000-03-22",59.86000061035156,59.86000061035156,59.86000061035156,59.86000061035156,0],["2000-03-23",59.040000915527344,59.040000915527344,59.040000915527344,59.040000915527344,0],["2000-03-24",58.810001373291016,58.810001373291016,58.810001373291016,58.810001373291016,0],["2000-03-27",59.209999084472656,59.209999084472656,59.209999084472656,59.209999084472656,0],["2000-03-28",59.150001525878906,59.150001525878906,59.150001525878906,59.150001525878906,0],["2000-03-29",57.95000076293945,57.95000076293945,57.95000076293945,57.95000076293945,0],["2000-03-30",57.56999969482422,57.56999969482422,57.56999969482422,57.56999969482422,0],["2000-03-31",58.13999938964844,58.13999938964844,58.13999938964844,58.13999938964844,0],["2000-04-03",58.38999938964844,58.38999938964844,58.38999938964844,58.38999938964844,0],["2000-04-04",57.209999084472656,57.209999084472656,57.209999084472656,57.209999084472656,0],["2000-04-05",56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0],["2000-04-06",55.68000030517578,55.68000030517578,55.68000030517578,55.68000030517578,0],["2000-04-07",56.290000915527344,56.290000915527344,56.290000915527344,56.290000915527344,0],["2000-04-10",55.9900016784668,55.9900016784668,55.9900016784668,55.9900016784668,0],["2000-04-11",54.95000076293945,54.95000076293945,54.95000076293945,54.95000076293945,0],["2000-04-12",55.75,55.75,55.75,55.75,0],["2000-04-13",56.81999969482422,56.81999969482422,56.81999969482422,56.81999969482422,0],["2000-04-14",56.43000030517578,56.43000030517578,56.43000030517578,56.43000030517578,0],["2000-04-17",56.91999816894531,56.91999816894531,56.91999816894531,56.91999816894531,0],["2000-04-18",57.29999923706055,57.29999923706055,57.29999923706055,57.29999923706055,0],["2000-04-19",56.619998931884766,56.619998931884766,56.619998931884766,56.619998931884766,0],["2000-04-20",56.41999816894531,56.41999816894531,56.41999816894531,56.41999816894531,0],["2000-04-24",56.720001220703125,56.720001220703125,56.720001220703125,56.720001220703125,0],["2000-04-25",56.29999923706055,56.29999923706055,56.29999923706055,56.29999923706055,0],["2000-04-26",56.599998474121094,56.599998474121094,56.599998474121094,56.599998474121094,0],["2000-04-27",56.45000076293945,56.45000076293945,56.45000076293945,56.45000076293945,0],["2000-04-28",55.709999084472656,55.709999084472656,55.709999084472656,55.709999084472656,0],["2000-05-01",56.29999923706055,56.29999923706055,56.29999923706055,56.29999923706055,0],["2000-05-02",57.75,57.75,57.75,57.75,0],["2000-05-03",56.95000076293945,56.95000076293945,56.95000076293945,56.95000076293945,0],["2000-05-04",56.79999923706055,56.79999923706055,56.79999923706055,56.79999923706055,0],["2000-05-05",58.400001525878906,58.400001525878906,58.400001525878906,58.400001525878906,0],["2000-05-08",58.060001373291016,58.060001373291016,58.060001373291016,58.060001373291016,0],["2000-05-09",59.65999984741211,59.65999984741211,59.65999984741211,59.65999984741211,0],["2000-05-10",61.2400016784668,61.2400016784668,61.2400016784668,61.2400016784668,0],["2000-05-11",60.79999923706055,60.79999923706055,60.79999923706055,60.79999923706055,0],["2000-05-12",62.22999954223633,62.22999954223633,62.22999954223633,62.22999954223633,0],["2000-05-15",62.75,62.75,62.75,62.75,0],["2000-05-16",62.619998931884766,62.619998931884766,62.619998931884766,62.619998931884766,0],["2000-05-17",62.06999969482422,62.06999969482422,62.06999969482422,62.06999969482422,0],["2000-05-18",62.119998931884766,62.119998931884766,62.119998931884766,62.119998931884766,0],["2000-05-19",61.29999923706055,61.29999923706055,61.29999923706055,61.29999923706055,0],["2000-05-22",63.439998626708984,63.439998626708984,63.439998626708984,63.439998626708984,0],["2000-05-23",63.41999816894531,63.41999816894531,63.41999816894531,63.41999816894531,0],["2000-05-24",62.72999954223633,62.72999954223633,62.72999954223633,62.72999954223633,0],["2000-05-25",63.279998779296875,63.279998779296875,63.279998779296875,63.279998779296875,0],["2000-05-26",63.220001220703125,63.220001220703125,63.220001220703125,63.220001220703125,0],["2000-05-30",61.0099983215332,61.0099983215332,61.0099983215332,61.0099983215332,0],["2000-05-31",62.63999938964844,62.63999938964844,62.63999938964844,62.63999938964844,0],["2000-06-01",60.25,60.25,60.25,60.25,0],["2000-06-02",58.9900016784668,58.9900016784668,58.9900016784668,58.9900016784668,0],["2000-06-05",58.66999816894531,58.66999816894531,58.66999816894531,58.66999816894531,0],["2000-06-06",57.599998474121094,57.599998474121094,57.599998474121094,57.599998474121094,0],["2000-06-07",58.25,58.25,58.25,58.25,0],["2000-06-08",58.189998626708984,58.189998626708984,58.189998626708984,58.189998626708984,0],["2000-06-09",58.38999938964844,58.38999938964844,58.38999938964844,58.38999938964844,0],["2000-06-12",56.650001525878906,56.650001525878906,56.650001525878906,56.650001525878906,0],["2000-06-13",56.97999954223633,56.97999954223633,56.97999954223633,56.97999954223633,0],["2000-06-14",57.0,57.0,57.0,57.0,0],["2000-06-15",57.90999984741211,57.90999984741211,57.90999984741211,57.90999984741211,0],["2000-06-16",57.0,57.0,57.0,57.0,0],["2000-06-19",56.11000061035156,56.11000061035156,56.11000061035156,56.11000061035156,0],["2000-06-20",56.63999938964844,56.63999938964844,56.63999938964844,56.63999938964844,0],["2000-06-21",55.56999969482422,55.56999969482422,55.56999969482422,55.56999969482422,0],["2000-06-22",55.0099983215332,55.0099983215332,55.0099983215332,55.0099983215332,0],["2000-06-23",54.15999984741211,54.15999984741211,54.15999984741211,54.15999984741211,0],["2000-06-26",53.09000015258789,53.09000015258789,53.09000015258789,53.09000015258789,0],["2000-06-27",52.310001373291016,52.310001373291016,52.310001373291016,52.310001373291016,0],["2000-06-28",52.29999923706055,52.29999923706055,52.29999923706055,52.29999923706055,0],["2000-06-29",52.29999923706055,52.29999923706055,52.29999923706055,52.29999923706055,0],["2000-06-30",50.880001068115234,50.880001068115234,50.880001068115234,50.880001068115234,0],["2000-07-05",50.650001525878906,50.650001525878906,50.650001525878906,50.650001525878906,0],["2000-07-06",50.04999923706055,50.04999923706055,50.04999923706055,50.04999923706055,0],["2000-07-07",51.72999954223633,51.72999954223633,51.72999954223633,51.72999954223633,0],["2000-07-10",55.630001068115234,55.630001068115234,55.630001068115234,55.630001068115234,0],["2000-07-11",55.66999816894531,55.66999816894531,55.66999816894531,55.66999816894531,0],["2000-07-12",56.0099983215332,56.0099983215332,56.0099983215332,56.0099983215332,0],["2000-07-13",57.02000045776367,57.02000045776367,57.02000045776367,57.02000045776367,0],["2000-07-14",57.02000045776367,57.02000045776367,57.02000045776367,57.02000045776367,0],["2000-07-17",60.02000045776367,60.02000045776367,60.02000045776367,60.02000045776367,0],["2000-07-18",60.560001373291016,60.560001373291016,60.560001373291016,60.560001373291016,0],["2000-07-19",60.08000183105469,60.08000183105469,60.08000183105469,60.08000183105469,0],["2000-07-20",58.79999923706055,58.79999923706055,58.79999923706055,58.79999923706055,0],["2000-07-21",59.130001068115234,59.130001068115234,59.130001068115234,59.130001068115234,0],["2000-07-24",60.869998931884766,60.869998931884766,60.869998931884766,60.869998931884766,0],["2000-07-25",59.70000076293945,59.70000076293945,59.70000076293945,59.70000076293945,0],["2000-07-26",59.150001525878906,59.150001525878906,59.150001525878906,59.150001525878906,0],["2000-07-27",58.22999954223633,58.22999954223633,58.22999954223633,58.22999954223633,0],["2000-07-28",58.810001373291016,58.810001373291016,58.810001373291016,58.810001373291016,0],["2000-07-31",59.77000045776367,59.77000045776367,59.77000045776367,59.77000045776367,0],["2000-08-01",59.0099983215332,59.0099983215332,59.0099983215332,59.0099983215332,0],["2000-08-02",58.63999938964844,58.63999938964844,58.63999938964844,58.63999938964844,0],["2000-08-03",58.88999938964844,58.88999938964844,58.88999938964844,58.88999938964844,0],["2000-08-04",58.599998474121094,58.599998474121094,58.599998474121094,58.599998474121094,0],["2000-08-07",60.68000030517578,60.68000030517578,60.68000030517578,60.68000030517578,0],["2000-08-08",60.7599983215332,60.7599983215332,60.7599983215332,60.7599983215332,0],["2000-08-09",62.130001068115234,62.130001068115234,62.130001068115234,62.130001068115234,0],["2000-08-10",60.86000061035156,60.86000061035156,60.86000061035156,60.86000061035156,0],["2000-08-11",61.72999954223633,61.72999954223633,61.72999954223633,61.72999954223633,0],["2000-08-14",62.25,62.25,62.25,62.25,0],["2000-08-15",61.70000076293945,61.70000076293945,61.70000076293945,61.70000076293945,0],["2000-08-16",61.63999938964844,61.63999938964844,61.63999938964844,61.63999938964844,0],["2000-08-17",62.70000076293945,62.70000076293945,62.70000076293945,62.70000076293945,0],["2000-08-18",63.27000045776367,63.27000045776367,63.27000045776367,63.27000045776367,0],["2000-08-21",64.33999633789062,64.33999633789062,64.33999633789062,64.33999633789062,0],["2000-08-22",64.0,64.0,64.0,64.0,0],["2000-08-23",63.880001068115234,63.880001068115234,63.880001068115234,63.880001068115234,0],["2000-08-24",63.52000045776367,63.52000045776367,63.52000045776367,63.52000045776367,0],["2000-08-25",64.7300033569336,64.7300033569336,64.7300033569336,64.7300033569336,0],["2000-08-28",64.83999633789062,64.83999633789062,64.83999633789062,64.83999633789062,0],["2000-08-29",65.19999694824219,65.19999694824219,65.19999694824219,65.19999694824219,0],["2000-08-30",64.75,64.75,64.75,64.75,0],["2000-08-31",63.369998931884766,63.369998931884766,63.369998931884766,63.369998931884766,0],["2000-09-01",63.4900016784668,63.4900016784668,63.4900016784668,63.4900016784668,0],["2000-09-05",64.54000091552734,64.54000091552734,64.54000091552734,64.54000091552734,0],["2000-09-06",64.36000061035156,64.36000061035156,64.36000061035156,64.36000061035156,0],["2000-09-07",64.13999938964844,64.13999938964844,64.13999938964844,64.13999938964844,0],["2000-09-08",64.72000122070312,64.72000122070312,64.72000122070312,64.72000122070312,0],["2000-09-11",64.5999984741211,64.5999984741211,64.5999984741211,64.5999984741211,0],["2000-09-12",63.18000030517578,63.18000030517578,63.18000030517578,63.18000030517578,0],["2000-09-13",62.470001220703125,62.470001220703125,62.470001220703125,62.470001220703125,0],["2000-09-14",62.95000076293945,62.95000076293945,62.95000076293945,62.95000076293945,0],["2000-09-15",63.15999984741211,63.15999984741211,63.15999984741211,63.15999984741211,0],["2000-09-18",62.9900016784668,62.9900016784668,62.9900016784668,62.9900016784668,0],["2000-09-19",62.650001525878906,62.650001525878906,62.650001525878906,62.650001525878906,0],["2000-09-20",63.13999938964844,63.13999938964844,63.13999938964844,63.13999938964844,0],["2000-09-21",63.900001525878906,63.900001525878906,63.900001525878906,63.900001525878906,0],["2000-09-22",63.45000076293945,63.45000076293945,63.45000076293945,63.45000076293945,0],["2000-09-25",63.880001068115234,63.880001068115234,63.880001068115234,63.880001068115234,0],["2000-09-26",63.54999923706055,63.54999923706055,63.54999923706055,63.54999923706055,0],["2000-09-27",62.5,62.5,62.5,62.5,0],["2000-09-28",62.459999084472656,62.459999084472656,62.459999084472656,62.459999084472656,0],["2000-09-29",62.25,62.25,62.25,62.25,0],["2000-10-02",63.529998779296875,63.529998779296875,63.529998779296875,63.529998779296875,0],["2000-10-03",63.95000076293945,63.95000076293945,63.95000076293945,63.95000076293945,0],["2000-10-04",63.400001525878906,63.400001525878906,63.400001525878906,63.400001525878906,0],["2000-10-05",63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0],["2000-10-06",64.20999908447266,64.20999908447266,64.20999908447266,64.20999908447266,0],["2000-10-09",64.77999877929688,64.77999877929688,64.77999877929688,64.77999877929688,0],["2000-10-10",64.56999969482422,64.56999969482422,64.56999969482422,64.56999969482422,0],["2000-10-11",63.849998474121094,63.849998474121094,63.849998474121094,63.849998474121094,0],["2000-10-12",64.36000061035156,64.36000061035156,64.36000061035156,64.36000061035156,0],["2000-10-13",63.119998931884766,63.119998931884766,63.119998931884766,63.119998931884766,0],["2000-10-16",62.70000076293945,62.70000076293945,62.70000076293945,62.70000076293945,0],["2000-10-17",62.75,62.75,62.75,62.75,0],["2000-10-18",62.02000045776367,62.02000045776367,62.02000045776367,62.02000045776367,0],["2000-10-19",62.119998931884766,62.119998931884766,62.119998931884766,62.119998931884766,0],["2000-10-20",62.91999816894531,62.91999816894531,62.91999816894531,62.91999816894531,0],["2000-10-23",62.40999984741211,62.40999984741211,62.40999984741211,62.40999984741211,0],["2000-10-24",62.70000076293945,62.70000076293945,62.70000076293945,62.70000076293945,0],["2000-10-25",63.2599983215332,63.2599983215332,63.2599983215332,63.2599983215332,0],["2000-10-26",62.880001068115234,62.880001068115234,62.880001068115234,62.880001068115234,0],["2000-10-27",63.13999938964844,63.13999938964844,63.13999938964844,63.13999938964844,0],["2000-10-30",63.9900016784668,63.9900016784668,63.9900016784668,63.9900016784668,0],["2000-10-31",62.970001220703125,62.970001220703125,62.970001220703125,62.970001220703125,0],["2000-11-01",62.56999969482422,62.56999969482422,62.56999969482422,62.56999969482422,0],["2000-11-02",62.90999984741211,62.90999984741211,62.90999984741211,62.90999984741211,0],["2000-11-03",63.75,63.75,63.75,63.75,0],["2000-11-06",65.36000061035156,65.36000061035156,65.36000061035156,65.36000061035156,0],["2000-11-07",65.88999938964844,65.88999938964844,65.88999938964844,65.88999938964844,0],["2000-11-08",65.6500015258789,65.6500015258789,65.6500015258789,65.6500015258789,0],["2000-11-09",64.95999908447266,64.95999908447266,64.95999908447266,64.95999908447266,0],["2000-11-10",65.4000015258789,65.4000015258789,65.4000015258789,65.4000015258789,0],["2000-11-13",65.31999969482422,65.31999969482422,65.31999969482422,65.31999969482422,0],["2000-11-14",64.81999969482422,64.81999969482422,64.81999969482422,64.81999969482422,0],["2000-11-15",64.73999786376953,64.73999786376953,64.73999786376953,64.73999786376953,0],["2000-11-16",64.9800033569336,64.9800033569336,64.9800033569336,64.9800033569336,0],["2000-11-17",64.69999694824219,64.69999694824219,64.69999694824219,64.69999694824219,0],["2000-11-20",64.58000183105469,64.58000183105469,64.58000183105469,64.58000183105469,0],["2000-11-21",63.15999984741211,63.15999984741211,63.15999984741211,63.15999984741211,0],["2000-11-22",64.4000015258789,64.4000015258789,64.4000015258789,64.4000015258789,0],["2000-11-27",65.1500015258789,65.1500015258789,65.1500015258789,65.1500015258789,0],["2000-11-28",64.30000305175781,64.30000305175781,64.30000305175781,64.30000305175781,0],["2000-11-29",65.02999877929688,65.02999877929688,65.02999877929688,65.02999877929688,0],["2000-11-30",65.2300033569336,65.2300033569336,65.2300033569336,65.2300033569336,0],["2000-12-01",64.3499984741211,64.3499984741211,64.3499984741211,64.3499984741211,0],["2000-12-04",64.6500015258789,64.6500015258789,64.6500015258789,64.6500015258789,0],["2000-12-05",64.3499984741211,64.3499984741211,64.3499984741211,64.3499984741211,0],["2000-12-06",64.33999633789062,64.33999633789062,64.33999633789062,64.33999633789062,0],["2000-12-07",67.25,67.25,67.25,67.25,0],["2000-12-08",67.12999725341797,67.12999725341797,67.12999725341797,67.12999725341797,0],["2000-12-11",67.41999816894531,67.41999816894531,67.41999816894531,67.41999816894531,0],["2000-12-12",65.58999633789062,65.58999633789062,65.58999633789062,65.58999633789062,0],["2000-12-13",65.02999877929688,65.02999877929688,65.02999877929688,65.02999877929688,0],["2000-12-14",65.69000244140625,65.69000244140625,65.69000244140625,65.69000244140625,0],["2000-12-15",65.37000274658203,65.37000274658203,65.37000274658203,65.37000274658203,0],["2000-12-18",65.0999984741211,65.0999984741211,65.0999984741211,65.0999984741211,0],["2000-12-19",65.0,65.0,65.0,65.0,0],["2000-12-20",65.62999725341797,65.62999725341797,65.62999725341797,65.62999725341797,0],["2000-12-21",65.33000183105469,65.33000183105469,65.33000183105469,65.33000183105469,0],["2000-12-22",64.30999755859375,64.30999755859375,64.30999755859375,64.30999755859375,0],["2000-12-26",63.189998626708984,63.189998626708984,63.189998626708984,63.189998626708984,0],["2000-12-27",63.2599983215332,63.2599983215332,63.2599983215332,63.2599983215332,0],["2000-12-28",63.41999816894531,63.41999816894531,63.41999816894531,63.41999816894531,0],["2000-12-29",62.279998779296875,62.279998779296875,62.279998779296875,62.279998779296875,0],["2001-01-02",60.349998474121094,60.349998474121094,60.349998474121094,60.349998474121094,0],["2001-01-03",60.959999084472656,60.959999084472656,60.959999084472656,60.959999084472656,0],["2001-01-04",59.61000061035156,59.61000061035156,59.61000061035156,59.61000061035156,0],["2001-01-05",59.41999816894531,59.41999816894531,59.41999816894531,59.41999816894531,0],["2001-01-08",60.22999954223633,60.22999954223633,60.22999954223633,60.22999954223633,0],["2001-01-09",59.869998931884766,59.869998931884766,59.869998931884766,59.869998931884766,0],["2001-01-10",60.34000015258789,60.34000015258789,60.34000015258789,60.34000015258789,0],["2001-01-11",60.869998931884766,60.869998931884766,60.869998931884766,60.869998931884766,0],["2001-01-12",61.119998931884766,61.119998931884766,61.119998931884766,61.119998931884766,0],["2001-01-16",60.959999084472656,60.959999084472656,60.959999084472656,60.959999084472656,0],["2001-01-17",60.52000045776367,60.52000045776367,60.52000045776367,60.52000045776367,0],["2001-01-18",60.5,60.5,60.5,60.5,0],["2001-01-19",60.630001068115234,60.630001068115234,60.630001068115234,60.630001068115234,0],["2001-01-22",59.36000061035156,59.36000061035156,59.36000061035156,59.36000061035156,0],["2001-01-23",59.279998779296875,59.279998779296875,59.279998779296875,59.279998779296875,0],["2001-01-24",61.11000061035156,61.11000061035156,61.11000061035156,61.11000061035156,0],["2001-01-25",60.599998474121094,60.599998474121094,60.599998474121094,60.599998474121094,0],["2001-01-26",61.25,61.25,61.25,61.25,0],["2001-01-29",60.95000076293945,60.95000076293945,60.95000076293945,60.95000076293945,0],["2001-01-30",62.0099983215332,62.0099983215332,62.0099983215332,62.0099983215332,0],["2001-01-31",61.36000061035156,61.36000061035156,61.36000061035156,61.36000061035156,0],["2001-02-01",59.43000030517578,59.43000030517578,59.43000030517578,59.43000030517578,0],["2001-02-02",59.7599983215332,59.7599983215332,59.7599983215332,59.7599983215332,0],["2001-02-05",60.150001525878906,60.150001525878906,60.150001525878906,60.150001525878906,0],["2001-02-06",60.22999954223633,60.22999954223633,60.22999954223633,60.22999954223633,0],["2001-02-07",59.20000076293945,59.20000076293945,59.20000076293945,59.20000076293945,0],["2001-02-08",59.04999923706055,59.04999923706055,59.04999923706055,59.04999923706055,0],["2001-02-09",58.369998931884766,58.369998931884766,58.369998931884766,58.369998931884766,0],["2001-02-12",58.900001525878906,58.900001525878906,58.900001525878906,58.900001525878906,0],["2001-02-13",59.529998779296875,59.529998779296875,59.529998779296875,59.529998779296875,0],["2001-02-14",61.45000076293945,61.45000076293945,61.45000076293945,61.45000076293945,0],["2001-02-15",59.529998779296875,59.529998779296875,59.529998779296875,59.529998779296875,0],["2001-02-16",59.52000045776367,59.52000045776367,59.52000045776367,59.52000045776367,0],["2001-02-20",57.630001068115234,57.630001068115234,57.630001068115234,57.630001068115234,0],["2001-02-21",55.7599983215332,55.7599983215332,55.7599983215332,55.7599983215332,0],["2001-02-22",54.86000061035156,54.86000061035156,54.86000061035156,54.86000061035156,0],["2001-02-23",55.08000183105469,55.08000183105469,55.08000183105469,55.08000183105469,0],["2001-02-26",53.08000183105469,53.08000183105469,53.08000183105469,53.08000183105469,0],["2001-02-27",52.099998474121094,52.099998474121094,52.099998474121094,52.099998474121094,0],["2001-02-28",52.599998474121094,52.599998474121094,52.599998474121094,52.599998474121094,0],["2001-03-01",53.04999923706055,53.04999923706055,53.04999923706055,53.04999923706055,0],["2001-03-02",53.5,53.5,53.5,53.5,0],["2001-03-05",53.849998474121094,53.849998474121094,53.849998474121094,53.849998474121094,0],["2001-03-06",54.04999923706055,54.04999923706055,54.04999923706055,54.04999923706055,0],["2001-03-07",54.04999923706055,54.04999923706055,54.04999923706055,54.04999923706055,0],["2001-03-08",54.0099983215332,54.0099983215332,54.0099983215332,54.0099983215332,0],["2001-03-09",52.65999984741211,52.65999984741211,52.65999984741211,52.65999984741211,0],["2001-03-12",51.77000045776367,51.77000045776367,51.77000045776367,51.77000045776367,0],["2001-03-13",52.279998779296875,52.279998779296875,52.279998779296875,52.279998779296875,0],["2001-03-14",52.650001525878906,52.650001525878906,52.650001525878906,52.650001525878906,0],["2001-03-15",50.09000015258789,50.09000015258789,50.09000015258789,50.09000015258789,0],["2001-03-16",49.72999954223633,49.72999954223633,49.72999954223633,49.72999954223633,0],["2001-03-19",50.36000061035156,50.36000061035156,50.36000061035156,50.36000061035156,0],["2001-03-20",49.7400016784668,49.7400016784668,49.7400016784668,49.7400016784668,0],["2001-03-21",48.56999969482422,48.56999969482422,48.56999969482422,48.56999969482422,0],["2001-03-22",47.13999938964844,47.13999938964844,47.13999938964844,47.13999938964844,0],["2001-03-23",48.060001373291016,48.060001373291016,48.060001373291016,48.060001373291016,0],["2001-03-26",49.029998779296875,49.029998779296875,49.029998779296875,49.029998779296875,0],["2001-03-27",47.59000015258789,47.59000015258789,47.59000015258789,47.59000015258789,0],["2001-03-28",47.560001373291016,47.560001373291016,47.560001373291016,47.560001373291016,0],["2001-03-29",45.689998626708984,45.689998626708984,45.689998626708984,45.689998626708984,0],["2001-03-30",45.09000015258789,45.09000015258789,45.09000015258789,45.09000015258789,0],["2001-04-02",44.72999954223633,44.72999954223633,44.72999954223633,44.72999954223633,0],["2001-04-03",45.38999938964844,45.38999938964844,45.38999938964844,45.38999938964844,0],["2001-04-04",46.189998626708984,46.189998626708984,46.189998626708984,46.189998626708984,0],["2001-04-05",45.970001220703125,45.970001220703125,45.970001220703125,45.970001220703125,0],["2001-04-06",46.880001068115234,46.880001068115234,46.880001068115234,46.880001068115234,0],["2001-04-09",46.59000015258789,46.59000015258789,46.59000015258789,46.59000015258789,0],["2001-04-10",46.56999969482422,46.56999969482422,46.56999969482422,46.56999969482422,0],["2001-04-11",45.779998779296875,45.779998779296875,45.779998779296875,45.779998779296875,0],["2001-04-12",45.34000015258789,45.34000015258789,45.34000015258789,45.34000015258789,0],["2001-04-16",45.56999969482422,45.56999969482422,45.56999969482422,45.56999969482422,0],["2001-04-17",46.869998931884766,46.869998931884766,46.869998931884766,46.869998931884766,0],["2001-04-18",46.15999984741211,46.15999984741211,46.15999984741211,46.15999984741211,0],["2001-04-19",45.84000015258789,45.84000015258789,45.84000015258789,45.84000015258789,0],["2001-04-20",44.09000015258789,44.09000015258789,44.09000015258789,44.09000015258789,0],["2001-04-23",44.29999923706055,44.29999923706055,44.29999923706055,44.29999923706055,0],["2001-04-24",44.599998474121094,44.599998474121094,44.599998474121094,44.599998474121094,0],["2001-04-25",44.599998474121094,44.599998474121094,44.599998474121094,44.599998474121094,0],["2001-04-26",44.130001068115234,44.130001068115234,44.130001068115234,44.130001068115234,0],["2001-04-27",43.650001525878906,43.650001525878906,43.650001525878906,43.650001525878906,0],["2001-04-30",44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0],["2001-05-01",44.47999954223633,44.47999954223633,44.47999954223633,44.47999954223633,0],["2001-05-02",45.45000076293945,45.45000076293945,45.45000076293945,45.45000076293945,0],["2001-05-03",44.5,44.5,44.5,44.5,0],["2001-05-04",44.650001525878906,44.650001525878906,44.650001525878906,44.650001525878906,0],["2001-05-07",44.47999954223633,44.47999954223633,44.47999954223633,44.47999954223633,0],["2001-05-08",43.7599983215332,43.7599983215332,43.7599983215332,43.7599983215332,0],["2001-05-09",45.43000030517578,45.43000030517578,45.43000030517578,45.43000030517578,0],["2001-05-10",44.83000183105469,44.83000183105469,44.83000183105469,44.83000183105469,0],["2001-05-11",45.16999816894531,45.16999816894531,45.16999816894531,45.16999816894531,0],["2001-05-14",46.70000076293945,46.70000076293945,46.70000076293945,46.70000076293945,0],["2001-05-15",46.08000183105469,46.08000183105469,46.08000183105469,46.08000183105469,0],["2001-05-16",44.619998931884766,44.619998931884766,44.619998931884766,44.619998931884766,0],["2001-05-17",44.470001220703125,44.470001220703125,44.470001220703125,44.470001220703125,0],["2001-05-18",43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0],["2001-05-21",43.189998626708984,43.189998626708984,43.189998626708984,43.189998626708984,0],["2001-05-22",42.560001373291016,42.560001373291016,42.560001373291016,42.560001373291016,0],["2001-05-23",42.65999984741211,42.65999984741211,42.65999984741211,42.65999984741211,0],["2001-05-24",42.459999084472656,42.459999084472656,42.459999084472656,42.459999084472656,0],["2001-05-25",40.54999923706055,40.54999923706055,40.54999923706055,40.54999923706055,0],["2001-05-29",41.040000915527344,41.040000915527344,41.040000915527344,41.040000915527344,0],["2001-05-30",40.720001220703125,40.720001220703125,40.720001220703125,40.720001220703125,0],["2001-05-31",40.880001068115234,40.880001068115234,40.880001068115234,40.880001068115234,0],["2001-06-01",41.41999816894531,41.41999816894531,41.41999816894531,41.41999816894531,0],["2001-06-04",41.060001373291016,41.060001373291016,41.060001373291016,41.060001373291016,0],["2001-06-05",40.97999954223633,40.97999954223633,40.97999954223633,40.97999954223633,0],["2001-06-06",42.029998779296875,42.029998779296875,42.029998779296875,42.029998779296875,0],["2001-06-07",41.939998626708984,41.939998626708984,41.939998626708984,41.939998626708984,0],["2001-06-08",42.709999084472656,42.709999084472656,42.709999084472656,42.709999084472656,0],["2001-06-11",40.720001220703125,40.720001220703125,40.720001220703125,40.720001220703125,0],["2001-06-12",41.0099983215332,41.0099983215332,41.0099983215332,41.0099983215332,0],["2001-06-13",41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0],["2001-06-14",40.56999969482422,40.56999969482422,40.56999969482422,40.56999969482422,0],["2001-06-15",39.380001068115234,39.380001068115234,39.380001068115234,39.380001068115234,0],["2001-06-18",38.90999984741211,38.90999984741211,38.90999984741211,38.90999984741211,0],["2001-06-19",38.189998626708984,38.189998626708984,38.189998626708984,38.189998626708984,0],["2001-06-20",37.68000030517578,37.68000030517578,37.68000030517578,37.68000030517578,0],["2001-06-21",39.54999923706055,39.54999923706055,39.54999923706055,39.54999923706055,0],["2001-06-22",38.61000061035156,38.61000061035156,38.61000061035156,38.61000061035156,0],["2001-06-25",43.25,43.25,43.25,43.25,0],["2001-06-26",43.310001373291016,43.310001373291016,43.310001373291016,43.310001373291016,0],["2001-06-27",43.0,43.0,43.0,43.0,0],["2001-06-28",43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0],["2001-06-29",42.75,42.75,42.75,42.75,0],["2001-07-02",41.18000030517578,41.18000030517578,41.18000030517578,41.18000030517578,0],["2001-07-03",40.43000030517578,40.43000030517578,40.43000030517578,40.43000030517578,0],["2001-07-05",41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0],["2001-07-06",41.130001068115234,41.130001068115234,41.130001068115234,41.130001068115234,0],["2001-07-09",41.47999954223633,41.47999954223633,41.47999954223633,41.47999954223633,0],["2001-07-10",40.66999816894531,40.66999816894531,40.66999816894531,40.66999816894531,0],["2001-07-11",41.5,41.5,41.5,41.5,0],["2001-07-12",41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,0],["2001-07-13",39.5,39.5,39.5,39.5,0],["2001-07-16",39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0],["2001-07-17",39.72999954223633,39.72999954223633,39.72999954223633,39.72999954223633,0],["2001-07-18",40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0],["2001-07-19",40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0],["2001-07-20",39.470001220703125,39.470001220703125,39.470001220703125,39.470001220703125,0],["2001-07-23",40.5,40.5,40.5,40.5,0],["2001-07-24",39.93000030517578,39.93000030517578,39.93000030517578,39.93000030517578,0],["2001-07-25",40.5,40.5,40.5,40.5,0],["2001-07-26",41.97999954223633,41.97999954223633,41.97999954223633,41.97999954223633,0],["2001-07-27",42.09000015258789,42.09000015258789,42.09000015258789,42.09000015258789,0],["2001-07-30",41.7400016784668,41.7400016784668,41.7400016784668,41.7400016784668,0],["2001-07-31",41.900001525878906,41.900001525878906,41.900001525878906,41.900001525878906,0],["2001-08-01",41.279998779296875,41.279998779296875,41.279998779296875,41.279998779296875,0],["2001-08-02",41.15999984741211,41.15999984741211,41.15999984741211,41.15999984741211,0],["2001-08-03",41.900001525878906,41.900001525878906,41.900001525878906,41.900001525878906,0],["2001-08-06",41.970001220703125,41.970001220703125,41.970001220703125,41.970001220703125,0],["2001-08-07",41.130001068115234,41.130001068115234,41.130001068115234,41.130001068115234,0],["2001-08-08",40.81999969482422,40.81999969482422,40.81999969482422,40.81999969482422,0],["2001-08-09",40.45000076293945,40.45000076293945,40.45000076293945,40.45000076293945,0],["2001-08-10",38.45000076293945,38.45000076293945,38.45000076293945,38.45000076293945,0],["2001-08-13",38.400001525878906,38.400001525878906,38.400001525878906,38.400001525878906,0],["2001-08-14",38.7599983215332,38.7599983215332,38.7599983215332,38.7599983215332,0],["2001-08-15",38.720001220703125,38.720001220703125,38.720001220703125,38.720001220703125,0],["2001-08-16",38.70000076293945,38.70000076293945,38.70000076293945,38.70000076293945,0],["2001-08-17",38.279998779296875,38.279998779296875,38.279998779296875,38.279998779296875,0],["2001-08-20",38.380001068115234,38.380001068115234,38.380001068115234,38.380001068115234,0],["2001-08-21",38.349998474121094,38.349998474121094,38.349998474121094,38.349998474121094,0],["2001-08-22",38.36000061035156,38.36000061035156,38.36000061035156,38.36000061035156,0],["2001-08-23",38.040000915527344,38.040000915527344,38.040000915527344,38.040000915527344,0],["2001-08-24",38.0,38.0,38.0,38.0,0],["2001-08-27",38.5,38.5,38.5,38.5,0],["2001-08-28",38.349998474121094,38.349998474121094,38.349998474121094,38.349998474121094,0],["2001-08-29",38.54999923706055,38.54999923706055,38.54999923706055,38.54999923706055,0],["2001-08-30",37.900001525878906,37.900001525878906,37.900001525878906,37.900001525878906,0],["2001-08-31",37.939998626708984,37.939998626708984,37.939998626708984,37.939998626708984,0],["2001-09-04",38.880001068115234,38.880001068115234,38.880001068115234,38.880001068115234,0],["2001-09-05",38.25,38.25,38.25,38.25,0],["2001-09-06",37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0],["2001-09-07",36.5,36.5,36.5,36.5,0],["2001-09-10",36.5,36.5,36.5,36.5,0],["2001-09-17",35.58000183105469,35.58000183105469,35.58000183105469,35.58000183105469,0],["2001-09-18",35.150001525878906,35.150001525878906,35.150001525878906,35.150001525878906,0],["2001-09-19",34.29999923706055,34.29999923706055,34.29999923706055,34.29999923706055,0],["2001-09-20",34.41999816894531,34.41999816894531,34.41999816894531,34.41999816894531,0],["2001-09-21",34.34000015258789,34.34000015258789,34.34000015258789,34.34000015258789,0],["2001-09-24",35.380001068115234,35.380001068115234,35.380001068115234,35.380001068115234,0],["2001-09-25",35.0,35.0,35.0,35.0,0],["2001-09-26",34.900001525878906,34.900001525878906,34.900001525878906,34.900001525878906,0],["2001-09-27",33.150001525878906,33.150001525878906,33.150001525878906,33.150001525878906,0],["2001-09-28",33.5,33.5,33.5,33.5,0],["2001-10-01",33.29999923706055,33.29999923706055,33.29999923706055,33.29999923706055,0],["2001-10-02",33.95000076293945,33.95000076293945,33.95000076293945,33.95000076293945,0],["2001-10-03",33.45000076293945,33.45000076293945,33.45000076293945,33.45000076293945,0],["2001-10-04",33.0,33.0,33.0,33.0,0],["2001-10-05",31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0],["2001-10-08",31.100000381469727,31.100000381469727,31.100000381469727,31.100000381469727,0],["2001-10-09",30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0],["2001-10-10",31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0],["2001-10-11",31.0,31.0,31.0,31.0,0],["2001-10-12",32.0099983215332,32.0099983215332,32.0099983215332,32.0099983215332,0],["2001-10-15",31.329999923706055,31.329999923706055,31.329999923706055,31.329999923706055,0],["2001-10-16",31.469999313354492,31.469999313354492,31.469999313354492,31.469999313354492,0],["2001-10-17",31.530000686645508,31.530000686645508,31.530000686645508,31.530000686645508,0],["2001-10-18",31.18000030517578,31.18000030517578,31.18000030517578,31.18000030517578,0],["2001-10-19",30.549999237060547,30.549999237060547,30.549999237060547,30.549999237060547,0],["2001-10-22",29.809999465942383,29.809999465942383,29.809999465942383,29.809999465942383,0],["2001-10-23",29.760000228881836,29.760000228881836,29.760000228881836,29.760000228881836,0],["2001-10-24",29.09000015258789,29.09000015258789,29.09000015258789,29.09000015258789,0],["2001-10-25",28.520000457763672,28.520000457763672,28.520000457763672,28.520000457763672,0],["2001-10-26",28.860000610351562,28.860000610351562,28.860000610351562,28.860000610351562,0],["2001-10-29",28.940000534057617,28.940000534057617,28.940000534057617,28.940000534057617,0],["2001-10-30",28.920000076293945,28.920000076293945,28.920000076293945,28.920000076293945,0],["2001-10-31",29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0],["2001-11-01",30.030000686645508,30.030000686645508,30.030000686645508,30.030000686645508,0],["2001-11-02",29.959999084472656,29.959999084472656,29.959999084472656,29.959999084472656,0],["2001-11-05",30.579999923706055,30.579999923706055,30.579999923706055,30.579999923706055,0],["2001-11-06",30.809999465942383,30.809999465942383,30.809999465942383,30.809999465942383,0],["2001-11-07",32.22999954223633,32.22999954223633,32.22999954223633,32.22999954223633,0],["2001-11-08",32.150001525878906,32.150001525878906,32.150001525878906,32.150001525878906,0],["2001-11-09",32.779998779296875,32.779998779296875,32.779998779296875,32.779998779296875,0],["2001-11-13",35.209999084472656,35.209999084472656,35.209999084472656,35.209999084472656,0],["2001-11-14",35.439998626708984,35.439998626708984,35.439998626708984,35.439998626708984,0],["2001-11-15",34.2599983215332,34.2599983215332,34.2599983215332,34.2599983215332,0],["2001-11-16",34.709999084472656,34.709999084472656,34.709999084472656,34.709999084472656,0],["2001-11-19",34.09000015258789,34.09000015258789,34.09000015258789,34.09000015258789,0],["2001-11-20",33.81999969482422,33.81999969482422,33.81999969482422,33.81999969482422,0],["2001-11-21",33.81999969482422,33.81999969482422,33.81999969482422,33.81999969482422,0],["2001-11-26",33.779998779296875,33.779998779296875,33.779998779296875,33.779998779296875,0],["2001-11-27",34.0,34.0,34.0,34.0,0],["2001-11-28",35.779998779296875,35.779998779296875,35.779998779296875,35.779998779296875,0],["2001-11-29",36.70000076293945,36.70000076293945,36.70000076293945,36.70000076293945,0],["2001-11-30",37.29999923706055,37.29999923706055,37.29999923706055,37.29999923706055,0],["2001-12-03",35.40999984741211,35.40999984741211,35.40999984741211,35.40999984741211,0],["2001-12-04",34.709999084472656,34.709999084472656,34.709999084472656,34.709999084472656,0],["2001-12-05",36.779998779296875,36.779998779296875,36.779998779296875,36.779998779296875,0],["2001-12-06",37.93000030517578,37.93000030517578,37.93000030517578,37.93000030517578,0],["2001-12-07",37.34000015258789,37.34000015258789,37.34000015258789,37.34000015258789,0],["2001-12-10",36.34000015258789,36.34000015258789,36.34000015258789,36.34000015258789,0],["2001-12-11",37.11000061035156,37.11000061035156,37.11000061035156,37.11000061035156,0],["2001-12-12",36.11000061035156,36.11000061035156,36.11000061035156,36.11000061035156,0],["2001-12-13",35.150001525878906,35.150001525878906,35.150001525878906,35.150001525878906,0],["2001-12-14",37.29999923706055,37.29999923706055,37.29999923706055,37.29999923706055,0],["2001-12-17",37.45000076293945,37.45000076293945,37.45000076293945,37.45000076293945,0],["2001-12-18",36.810001373291016,36.810001373291016,36.810001373291016,36.810001373291016,0],["2001-12-19",36.45000076293945,36.45000076293945,36.45000076293945,36.45000076293945,0],["2001-12-20",35.90999984741211,35.90999984741211,35.90999984741211,35.90999984741211,0],["2001-12-21",36.22999954223633,36.22999954223633,36.22999954223633,36.22999954223633,0],["2001-12-26",36.5,36.5,36.5,36.5,0],["2001-12-27",36.33000183105469,36.33000183105469,36.33000183105469,36.33000183105469,0],["2001-12-28",35.59000015258789,35.59000015258789,35.59000015258789,35.59000015258789,0],["2002-01-02",36.459999084472656,36.459999084472656,36.459999084472656,36.459999084472656,0],["2002-01-03",36.13999938964844,36.13999938964844,36.13999938964844,36.13999938964844,0],["2002-01-04",36.619998931884766,36.619998931884766,36.619998931884766,36.619998931884766,0],["2002-01-07",37.560001373291016,37.560001373291016,37.560001373291016,37.560001373291016,0],["2002-01-08",38.45000076293945,38.45000076293945,38.45000076293945,38.45000076293945,0],["2002-01-09",37.72999954223633,37.72999954223633,37.72999954223633,37.72999954223633,0],["2002-01-10",37.400001525878906,37.400001525878906,37.400001525878906,37.400001525878906,0],["2002-01-11",37.040000915527344,37.040000915527344,37.040000915527344,37.040000915527344,0],["2002-01-14",36.650001525878906,36.650001525878906,36.650001525878906,36.650001525878906,0],["2002-01-15",37.34000015258789,37.34000015258789,37.34000015258789,37.34000015258789,0],["2002-01-16",37.68000030517578,37.68000030517578,37.68000030517578,37.68000030517578,0],["2002-01-17",37.959999084472656,37.959999084472656,37.959999084472656,37.959999084472656,0],["2002-01-18",37.33000183105469,37.33000183105469,37.33000183105469,37.33000183105469,0],["2002-01-22",36.779998779296875,36.779998779296875,36.779998779296875,36.779998779296875,0],["2002-01-23",36.72999954223633,36.72999954223633,36.72999954223633,36.72999954223633,0],["2002-01-24",36.09000015258789,36.09000015258789,36.09000015258789,36.09000015258789,0],["2002-01-25",36.68000030517578,36.68000030517578,36.68000030517578,36.68000030517578,0],["2002-01-28",36.209999084472656,36.209999084472656,36.209999084472656,36.209999084472656,0],["2002-01-29",36.540000915527344,36.540000915527344,36.540000915527344,36.540000915527344,0],["2002-01-30",35.52000045776367,35.52000045776367,35.52000045776367,35.52000045776367,0],["2002-01-31",35.47999954223633,35.47999954223633,35.47999954223633,35.47999954223633,0],["2002-02-01",37.45000076293945,37.45000076293945,37.45000076293945,37.45000076293945,0],["2002-02-04",37.83000183105469,37.83000183105469,37.83000183105469,37.83000183105469,0],["2002-02-05",37.29999923706055,37.29999923706055,37.29999923706055,37.29999923706055,0],["2002-02-06",37.369998931884766,37.369998931884766,37.369998931884766,37.369998931884766,0],["2002-02-07",38.13999938964844,38.13999938964844,38.13999938964844,38.13999938964844,0],["2002-02-08",38.2599983215332,38.2599983215332,38.2599983215332,38.2599983215332,0],["2002-02-11",37.459999084472656,37.459999084472656,37.459999084472656,37.459999084472656,0],["2002-02-12",38.439998626708984,38.439998626708984,38.439998626708984,38.439998626708984,0],["2002-02-13",35.70000076293945,35.70000076293945,35.70000076293945,35.70000076293945,0],["2002-02-14",36.310001373291016,36.310001373291016,36.310001373291016,36.310001373291016,0],["2002-02-15",35.56999969482422,35.56999969482422,35.56999969482422,35.56999969482422,0],["2002-02-19",33.849998474121094,33.849998474121094,33.849998474121094,33.849998474121094,0],["2002-02-20",33.5,33.5,33.5,33.5,0],["2002-02-21",33.060001373291016,33.060001373291016,33.060001373291016,33.060001373291016,0],["2002-02-22",33.529998779296875,33.529998779296875,33.529998779296875,33.529998779296875,0],["2002-02-25",34.099998474121094,34.099998474121094,34.099998474121094,34.099998474121094,0],["2002-02-26",34.70000076293945,34.70000076293945,34.70000076293945,34.70000076293945,0],["2002-02-27",35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0],["2002-02-28",33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0],["2002-03-01",34.54999923706055,34.54999923706055,34.54999923706055,34.54999923706055,0],["2002-03-04",34.599998474121094,34.599998474121094,34.599998474121094,34.599998474121094,0],["2002-03-05",35.150001525878906,35.150001525878906,35.150001525878906,35.150001525878906,0],["2002-03-06",34.95000076293945,34.95000076293945,34.95000076293945,34.95000076293945,0],["2002-03-07",38.45000076293945,38.45000076293945,38.45000076293945,38.45000076293945,0],["2002-03-08",37.83000183105469,37.83000183105469,37.83000183105469,37.83000183105469,0],["2002-03-11",38.119998931884766,38.119998931884766,38.119998931884766,38.119998931884766,0],["2002-03-12",37.54999923706055,37.54999923706055,37.54999923706055,37.54999923706055,0],["2002-03-13",38.29999923706055,38.29999923706055,38.29999923706055,38.29999923706055,0],["2002-03-14",38.810001373291016,38.810001373291016,38.810001373291016,38.810001373291016,0],["2002-03-15",38.70000076293945,38.70000076293945,38.70000076293945,38.70000076293945,0],["2002-03-18",38.689998626708984,38.689998626708984,38.689998626708984,38.689998626708984,0],["2002-03-19",38.7599983215332,38.7599983215332,38.7599983215332,38.7599983215332,0],["2002-03-20",38.95000076293945,38.95000076293945,38.95000076293945,38.95000076293945,0],["2002-03-21",39.810001373291016,39.810001373291016,39.810001373291016,39.810001373291016,0],["2002-03-22",39.20000076293945,39.20000076293945,39.20000076293945,39.20000076293945,0],["2002-03-25",38.709999084472656,38.709999084472656,38.709999084472656,38.709999084472656,0],["2002-03-26",38.15999984741211,38.15999984741211,38.15999984741211,38.15999984741211,0],["2002-03-27",39.38999938964844,39.38999938964844,39.38999938964844,39.38999938964844,0],["2002-03-28",38.15999984741211,38.15999984741211,38.15999984741211,38.15999984741211,0],["2002-04-01",38.40999984741211,38.40999984741211,38.40999984741211,38.40999984741211,0],["2002-04-02",38.630001068115234,38.630001068115234,38.630001068115234,38.630001068115234,0],["2002-04-03",38.20000076293945,38.20000076293945,38.20000076293945,38.20000076293945,0],["2002-04-04",37.720001220703125,37.720001220703125,37.720001220703125,37.720001220703125,0],["2002-04-05",37.72999954223633,37.72999954223633,37.72999954223633,37.72999954223633,0],["2002-04-08",37.060001373291016,37.060001373291016,37.060001373291016,37.060001373291016,0],["2002-04-09",36.86000061035156,36.86000061035156,36.86000061035156,36.86000061035156,0],["2002-04-10",38.13999938964844,38.13999938964844,38.13999938964844,38.13999938964844,0],["2002-04-11",37.369998931884766,37.369998931884766,37.369998931884766,37.369998931884766,0],["2002-04-12",37.04999923706055,37.04999923706055,37.04999923706055,37.04999923706055,0],["2002-04-15",36.470001220703125,36.470001220703125,36.470001220703125,36.470001220703125,0],["2002-04-16",36.779998779296875,36.779998779296875,36.779998779296875,36.779998779296875,0],["2002-04-17",36.459999084472656,36.459999084472656,36.459999084472656,36.459999084472656,0],["2002-04-18",35.349998474121094,35.349998474121094,35.349998474121094,35.349998474121094,0],["2002-04-19",34.5,34.5,34.5,34.5,0],["2002-04-22",34.459999084472656,34.459999084472656,34.459999084472656,34.459999084472656,0],["2002-04-23",34.349998474121094,34.349998474121094,34.349998474121094,34.349998474121094,0],["2002-04-24",35.75,35.75,35.75,35.75,0],["2002-04-25",35.0,35.0,35.0,35.0,0],["2002-04-26",33.54999923706055,33.54999923706055,33.54999923706055,33.54999923706055,0],["2002-04-29",32.79999923706055,32.79999923706055,32.79999923706055,32.79999923706055,0],["2002-04-30",33.349998474121094,33.349998474121094,33.349998474121094,33.349998474121094,0],["2002-05-01",33.5,33.5,33.5,33.5,0],["2002-05-02",32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0],["2002-05-03",31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0],["2002-05-06",32.04999923706055,32.04999923706055,32.04999923706055,32.04999923706055,0],["2002-05-07",31.469999313354492,31.469999313354492,31.469999313354492,31.469999313354492,0],["2002-05-08",32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0],["2002-05-09",33.95000076293945,33.95000076293945,33.95000076293945,33.95000076293945,0],["2002-05-10",35.209999084472656,35.209999084472656,35.209999084472656,35.209999084472656,0],["2002-05-13",34.709999084472656,34.709999084472656,34.709999084472656,34.709999084472656,0],["2002-05-14",35.16999816894531,35.16999816894531,35.16999816894531,35.16999816894531,0],["2002-05-15",36.11000061035156,36.11000061035156,36.11000061035156,36.11000061035156,0],["2002-05-16",35.47999954223633,35.47999954223633,35.47999954223633,35.47999954223633,0],["2002-05-17",35.88999938964844,35.88999938964844,35.88999938964844,35.88999938964844,0],["2002-05-20",35.7400016784668,35.7400016784668,35.7400016784668,35.7400016784668,0],["2002-05-21",36.45000076293945,36.45000076293945,36.45000076293945,36.45000076293945,0],["2002-05-22",37.150001525878906,37.150001525878906,37.150001525878906,37.150001525878906,0],["2002-05-23",37.29999923706055,37.29999923706055,37.29999923706055,37.29999923706055,0],["2002-05-24",36.939998626708984,36.939998626708984,36.939998626708984,36.939998626708984,0],["2002-05-28",38.25,38.25,38.25,38.25,0],["2002-05-29",38.150001525878906,38.150001525878906,38.150001525878906,38.150001525878906,0],["2002-05-30",38.2400016784668,38.2400016784668,38.2400016784668,38.2400016784668,0],["2002-05-31",39.470001220703125,39.470001220703125,39.470001220703125,39.470001220703125,0],["2002-06-03",39.47999954223633,39.47999954223633,39.47999954223633,39.47999954223633,0],["2002-06-04",38.83000183105469,38.83000183105469,38.83000183105469,38.83000183105469,0],["2002-06-05",39.029998779296875,39.029998779296875,39.029998779296875,39.029998779296875,0],["2002-06-06",39.15999984741211,39.15999984741211,39.15999984741211,39.15999984741211,0],["2002-06-07",39.150001525878906,39.150001525878906,39.150001525878906,39.150001525878906,0],["2002-06-10",38.709999084472656,38.709999084472656,38.709999084472656,38.709999084472656,0],["2002-06-11",38.95000076293945,38.95000076293945,38.95000076293945,38.95000076293945,0],["2002-06-12",40.06999969482422,40.06999969482422,40.06999969482422,40.06999969482422,0],["2002-06-13",39.540000915527344,39.540000915527344,39.540000915527344,39.540000915527344,0],["2002-06-14",38.9900016784668,38.9900016784668,38.9900016784668,38.9900016784668,0],["2002-06-17",39.7599983215332,39.7599983215332,39.7599983215332,39.7599983215332,0],["2002-06-18",39.47999954223633,39.47999954223633,39.47999954223633,39.47999954223633,0],["2002-06-19",39.849998474121094,39.849998474121094,39.849998474121094,39.849998474121094,0],["2002-06-20",42.849998474121094,42.849998474121094,42.849998474121094,42.849998474121094,0],["2002-06-21",43.09000015258789,43.09000015258789,43.09000015258789,43.09000015258789,0],["2002-06-24",43.47999954223633,43.47999954223633,43.47999954223633,43.47999954223633,0],["2002-06-25",43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0],["2002-06-26",43.900001525878906,43.900001525878906,43.900001525878906,43.900001525878906,0],["2002-06-27",43.900001525878906,43.900001525878906,43.900001525878906,43.900001525878906,0],["2002-06-28",46.79999923706055,46.79999923706055,46.79999923706055,46.79999923706055,0],["2002-07-01",45.29999923706055,45.29999923706055,45.29999923706055,45.29999923706055,0],["2002-07-02",45.25,45.25,45.25,45.25,0],["2002-07-03",46.04999923706055,46.04999923706055,46.04999923706055,46.04999923706055,0],["2002-07-08",44.75,44.75,44.75,44.75,0],["2002-07-09",44.84000015258789,44.84000015258789,44.84000015258789,44.84000015258789,0],["2002-07-10",47.95000076293945,47.95000076293945,47.95000076293945,47.95000076293945,0],["2002-07-11",46.060001373291016,46.060001373291016,46.060001373291016,46.060001373291016,0],["2002-07-12",44.7400016784668,44.7400016784668,44.7400016784668,44.7400016784668,0],["2002-07-15",43.4900016784668,43.4900016784668,43.4900016784668,43.4900016784668,0],["2002-07-16",43.380001068115234,43.380001068115234,43.380001068115234,43.380001068115234,0],["2002-07-17",45.099998474121094,45.099998474121094,45.099998474121094,45.099998474121094,0],["2002-07-18",46.939998626708984,46.939998626708984,46.939998626708984,46.939998626708984,0],["2002-07-19",47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,0],["2002-07-22",47.540000915527344,47.540000915527344,47.540000915527344,47.540000915527344,0],["2002-07-23",46.33000183105469,46.33000183105469,46.33000183105469,46.33000183105469,0],["2002-07-24",45.900001525878906,45.900001525878906,45.900001525878906,45.900001525878906,0],["2002-07-25",45.939998626708984,45.939998626708984,45.939998626708984,45.939998626708984,0],["2002-07-26",45.75,45.75,45.75,45.75,0],["2002-07-29",45.25,45.25,45.25,45.25,0],["2002-07-30",47.029998779296875,47.029998779296875,47.029998779296875,47.029998779296875,0],["2002-07-31",46.95000076293945,46.95000076293945,46.95000076293945,46.95000076293945,0],["2002-08-01",47.2599983215332,47.2599983215332,47.2599983215332,47.2599983215332,0],["2002-08-02",46.47999954223633,46.47999954223633,46.47999954223633,46.47999954223633,0],["2002-08-05",44.220001220703125,44.220001220703125,44.220001220703125,44.220001220703125,0],["2002-08-06",44.79999923706055,44.79999923706055,44.79999923706055,44.79999923706055,0],["2002-08-07",44.959999084472656,44.959999084472656,44.959999084472656,44.959999084472656,0],["2002-08-08",44.599998474121094,44.599998474121094,44.599998474121094,44.599998474121094,0],["2002-08-09",44.290000915527344,44.290000915527344,44.290000915527344,44.290000915527344,0],["2002-08-12",45.43000030517578,45.43000030517578,45.43000030517578,45.43000030517578,0],["2002-08-13",44.97999954223633,44.97999954223633,44.97999954223633,44.97999954223633,0],["2002-08-14",45.47999954223633,45.47999954223633,45.47999954223633,45.47999954223633,0],["2002-08-15",44.220001220703125,44.220001220703125,44.220001220703125,44.220001220703125,0],["2002-08-16",44.2599983215332,44.2599983215332,44.2599983215332,44.2599983215332,0],["2002-08-19",45.130001068115234,45.130001068115234,45.130001068115234,45.130001068115234,0],["2002-08-20",43.70000076293945,43.70000076293945,43.70000076293945,43.70000076293945,0],["2002-08-21",43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0],["2002-08-22",43.939998626708984,43.939998626708984,43.939998626708984,43.939998626708984,0],["2002-08-23",43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0],["2002-08-26",43.20000076293945,43.20000076293945,43.20000076293945,43.20000076293945,0],["2002-08-27",43.349998474121094,43.349998474121094,43.349998474121094,43.349998474121094,0],["2002-08-28",45.22999954223633,45.22999954223633,45.22999954223633,45.22999954223633,0],["2002-08-29",45.0,45.0,45.0,45.0,0],["2002-08-30",44.65999984741211,44.65999984741211,44.65999984741211,44.65999984741211,0],["2002-09-03",43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0],["2002-09-04",43.5,43.5,43.5,43.5,0],["2002-09-05",43.84000015258789,43.84000015258789,43.84000015258789,43.84000015258789,0],["2002-09-06",43.34000015258789,43.34000015258789,43.34000015258789,43.34000015258789,0],["2002-09-09",43.38999938964844,43.38999938964844,43.38999938964844,43.38999938964844,0],["2002-09-10",43.43000030517578,43.43000030517578,43.43000030517578,43.43000030517578,0],["2002-09-11",43.209999084472656,43.209999084472656,43.209999084472656,43.209999084472656,0],["2002-09-12",41.72999954223633,41.72999954223633,41.72999954223633,41.72999954223633,0],["2002-09-13",41.27000045776367,41.27000045776367,41.27000045776367,41.27000045776367,0],["2002-09-16",41.150001525878906,41.150001525878906,41.150001525878906,41.150001525878906,0],["2002-09-17",41.18000030517578,41.18000030517578,41.18000030517578,41.18000030517578,0],["2002-09-18",41.95000076293945,41.95000076293945,41.95000076293945,41.95000076293945,0],["2002-09-19",41.849998474121094,41.849998474121094,41.849998474121094,41.849998474121094,0],["2002-09-20",41.95000076293945,41.95000076293945,41.95000076293945,41.95000076293945,0],["2002-09-23",41.79999923706055,41.79999923706055,41.79999923706055,41.79999923706055,0],["2002-09-24",42.150001525878906,42.150001525878906,42.150001525878906,42.150001525878906,0],["2002-09-25",41.79999923706055,41.79999923706055,41.79999923706055,41.79999923706055,0],["2002-09-26",41.70000076293945,41.70000076293945,41.70000076293945,41.70000076293945,0],["2002-09-27",42.29999923706055,42.29999923706055,42.29999923706055,42.29999923706055,0],["2002-09-30",42.400001525878906,42.400001525878906,42.400001525878906,42.400001525878906,0],["2002-10-01",43.38999938964844,43.38999938964844,43.38999938964844,43.38999938964844,0],["2002-10-02",44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0],["2002-10-03",42.54999923706055,42.54999923706055,42.54999923706055,42.54999923706055,0],["2002-10-04",40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0],["2002-10-07",41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0],["2002-10-08",41.04999923706055,41.04999923706055,41.04999923706055,41.04999923706055,0],["2002-10-09",41.41999816894531,41.41999816894531,41.41999816894531,41.41999816894531,0],["2002-10-10",43.540000915527344,43.540000915527344,43.540000915527344,43.540000915527344,0],["2002-10-11",42.84000015258789,42.84000015258789,42.84000015258789,42.84000015258789,0],["2002-10-14",42.7599983215332,42.7599983215332,42.7599983215332,42.7599983215332,0],["2002-10-15",44.040000915527344,44.040000915527344,44.040000915527344,44.040000915527344,0],["2002-10-16",43.58000183105469,43.58000183105469,43.58000183105469,43.58000183105469,0],["2002-10-17",44.040000915527344,44.040000915527344,44.040000915527344,44.040000915527344,0],["2002-10-18",44.45000076293945,44.45000076293945,44.45000076293945,44.45000076293945,0],["2002-10-21",44.400001525878906,44.400001525878906,44.400001525878906,44.400001525878906,0],["2002-10-22",44.72999954223633,44.72999954223633,44.72999954223633,44.72999954223633,0],["2002-10-23",45.209999084472656,45.209999084472656,45.209999084472656,45.209999084472656,0],["2002-10-24",45.88999938964844,45.88999938964844,45.88999938964844,45.88999938964844,0],["2002-10-25",46.630001068115234,46.630001068115234,46.630001068115234,46.630001068115234,0],["2002-10-28",46.310001373291016,46.310001373291016,46.310001373291016,46.310001373291016,0],["2002-10-29",46.220001220703125,46.220001220703125,46.220001220703125,46.220001220703125,0],["2002-10-30",46.099998474121094,46.099998474121094,46.099998474121094,46.099998474121094,0],["2002-10-31",46.25,46.25,46.25,46.25,0],["2002-11-01",46.90999984741211,46.90999984741211,46.90999984741211,46.90999984741211,0],["2002-11-04",49.130001068115234,49.130001068115234,49.130001068115234,49.130001068115234,0],["2002-11-05",47.95000076293945,47.95000076293945,47.95000076293945,47.95000076293945,0],["2002-11-06",47.689998626708984,47.689998626708984,47.689998626708984,47.689998626708984,0],["2002-11-07",48.22999954223633,48.22999954223633,48.22999954223633,48.22999954223633,0],["2002-11-08",48.38999938964844,48.38999938964844,48.38999938964844,48.38999938964844,0],["2002-11-11",48.41999816894531,48.41999816894531,48.41999816894531,48.41999816894531,0],["2002-11-12",47.56999969482422,47.56999969482422,47.56999969482422,47.56999969482422,0],["2002-11-13",47.349998474121094,47.349998474121094,47.349998474121094,47.349998474121094,0],["2002-11-14",47.66999816894531,47.66999816894531,47.66999816894531,47.66999816894531,0],["2002-11-15",49.0099983215332,49.0099983215332,49.0099983215332,49.0099983215332,0],["2002-11-18",48.209999084472656,48.209999084472656,48.209999084472656,48.209999084472656,0],["2002-11-19",46.79999923706055,46.79999923706055,46.79999923706055,46.79999923706055,0],["2002-11-20",47.810001373291016,47.810001373291016,47.810001373291016,47.810001373291016,0],["2002-11-21",47.290000915527344,47.290000915527344,47.290000915527344,47.290000915527344,0],["2002-11-22",47.45000076293945,47.45000076293945,47.45000076293945,47.45000076293945,0],["2002-11-25",47.849998474121094,47.849998474121094,47.849998474121094,47.849998474121094,0],["2002-11-26",47.20000076293945,47.20000076293945,47.20000076293945,47.20000076293945,0],["2002-11-27",47.5,47.5,47.5,47.5,0],["2002-12-02",47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,0],["2002-12-03",45.70000076293945,45.70000076293945,45.70000076293945,45.70000076293945,0],["2002-12-04",45.650001525878906,45.650001525878906,45.650001525878906,45.650001525878906,0],["2002-12-05",46.150001525878906,46.150001525878906,46.150001525878906,46.150001525878906,0],["2002-12-06",49.11000061035156,49.11000061035156,49.11000061035156,49.11000061035156,0],["2002-12-09",48.720001220703125,48.720001220703125,48.720001220703125,48.720001220703125,0],["2002-12-10",50.630001068115234,50.630001068115234,50.630001068115234,50.630001068115234,0],["2002-12-11",50.310001373291016,50.310001373291016,50.310001373291016,50.310001373291016,0],["2002-12-12",49.220001220703125,49.220001220703125,49.220001220703125,49.220001220703125,0],["2002-12-13",49.58000183105469,49.58000183105469,49.58000183105469,49.58000183105469,0],["2002-12-16",49.599998474121094,49.599998474121094,49.599998474121094,49.599998474121094,0],["2002-12-17",49.33000183105469,49.33000183105469,49.33000183105469,49.33000183105469,0],["2002-12-18",50.779998779296875,50.779998779296875,50.779998779296875,50.779998779296875,0],["2002-12-19",50.31999969482422,50.31999969482422,50.31999969482422,50.31999969482422,0],["2002-12-20",51.45000076293945,51.45000076293945,51.45000076293945,51.45000076293945,0],["2002-12-23",52.16999816894531,52.16999816894531,52.16999816894531,52.16999816894531,0],["2002-12-26",51.529998779296875,51.529998779296875,51.529998779296875,51.529998779296875,0],["2002-12-27",51.79999923706055,51.79999923706055,51.79999923706055,51.79999923706055,0],["2002-12-30",51.56999969482422,51.56999969482422,51.56999969482422,51.56999969482422,0],["2002-12-31",51.15999984741211,51.15999984741211,51.15999984741211,51.15999984741211,0],["2003-01-02",52.0099983215332,52.0099983215332,52.0099983215332,52.0099983215332,0],["2003-01-03",51.619998931884766,51.619998931884766,51.619998931884766,51.619998931884766,0],["2003-01-06",51.08000183105469,51.08000183105469,51.08000183105469,51.08000183105469,0],["2003-01-07",51.16999816894531,51.16999816894531,51.16999816894531,51.16999816894531,0],["2003-01-08",51.7400016784668,51.7400016784668,51.7400016784668,51.7400016784668,0],["2003-01-09",51.060001373291016,51.060001373291016,51.060001373291016,51.060001373291016,0],["2003-01-10",51.400001525878906,51.400001525878906,51.400001525878906,51.400001525878906,0],["2003-01-13",50.90999984741211,50.90999984741211,50.90999984741211,50.90999984741211,0],["2003-01-14",51.29999923706055,51.29999923706055,51.29999923706055,51.29999923706055,0],["2003-01-15",51.459999084472656,51.459999084472656,51.459999084472656,51.459999084472656,0],["2003-01-16",51.52000045776367,51.52000045776367,51.52000045776367,51.52000045776367,0],["2003-01-17",50.630001068115234,50.630001068115234,50.630001068115234,50.630001068115234,0],["2003-01-21",49.959999084472656,49.959999084472656,49.959999084472656,49.959999084472656,0],["2003-01-22",49.5099983215332,49.5099983215332,49.5099983215332,49.5099983215332,0],["2003-01-23",50.22999954223633,50.22999954223633,50.22999954223633,50.22999954223633,0],["2003-01-24",50.310001373291016,50.310001373291016,50.310001373291016,50.310001373291016,0],["2003-01-27",50.58000183105469,50.58000183105469,50.58000183105469,50.58000183105469,0],["2003-01-28",50.36000061035156,50.36000061035156,50.36000061035156,50.36000061035156,0],["2003-01-29",51.11000061035156,51.11000061035156,51.11000061035156,51.11000061035156,0],["2003-01-30",51.43000030517578,51.43000030517578,51.43000030517578,51.43000030517578,0],["2003-01-31",52.36000061035156,52.36000061035156,52.36000061035156,52.36000061035156,0],["2003-02-03",52.18000030517578,52.18000030517578,52.18000030517578,52.18000030517578,0],["2003-02-04",51.97999954223633,51.97999954223633,51.97999954223633,51.97999954223633,0],["2003-02-05",51.849998474121094,51.849998474121094,51.849998474121094,51.849998474121094,0],["2003-02-06",51.70000076293945,51.70000076293945,51.70000076293945,51.70000076293945,0],["2003-02-07",50.150001525878906,50.150001525878906,50.150001525878906,50.150001525878906,0],["2003-02-10",50.68000030517578,50.68000030517578,50.68000030517578,50.68000030517578,0],["2003-02-11",53.27000045776367,53.27000045776367,53.27000045776367,53.27000045776367,0],["2003-02-12",52.34000015258789,52.34000015258789,52.34000015258789,52.34000015258789,0],["2003-02-13",51.709999084472656,51.709999084472656,51.709999084472656,51.709999084472656,0],["2003-02-14",52.040000915527344,52.040000915527344,52.040000915527344,52.040000915527344,0],["2003-02-19",52.0,52.0,52.0,52.0,0],["2003-02-20",51.31999969482422,51.31999969482422,51.31999969482422,51.31999969482422,0],["2003-02-21",50.56999969482422,50.56999969482422,50.56999969482422,50.56999969482422,0],["2003-02-24",47.70000076293945,47.70000076293945,47.70000076293945,47.70000076293945,0],["2003-02-25",48.599998474121094,48.599998474121094,48.599998474121094,48.599998474121094,0],["2003-02-26",48.70000076293945,48.70000076293945,48.70000076293945,48.70000076293945,0],["2003-02-27",47.849998474121094,47.849998474121094,47.849998474121094,47.849998474121094,0],["2003-02-28",48.9900016784668,48.9900016784668,48.9900016784668,48.9900016784668,0],["2003-03-03",49.56999969482422,49.56999969482422,49.56999969482422,49.56999969482422,0],["2003-03-04",48.650001525878906,48.650001525878906,48.650001525878906,48.650001525878906,0],["2003-03-05",49.0,49.0,49.0,49.0,0],["2003-03-06",49.5,49.5,49.5,49.5,0],["2003-03-07",50.63999938964844,50.63999938964844,50.63999938964844,50.63999938964844,0],["2003-03-10",58.029998779296875,58.029998779296875,58.029998779296875,58.029998779296875,0],["2003-03-11",58.060001373291016,58.060001373291016,58.060001373291016,58.060001373291016,0],["2003-03-12",58.79999923706055,58.79999923706055,58.79999923706055,58.79999923706055,0],["2003-03-13",59.310001373291016,59.310001373291016,59.310001373291016,59.310001373291016,0],["2003-03-14",60.02000045776367,60.02000045776367,60.02000045776367,60.02000045776367,0],["2003-03-17",60.02000045776367,60.02000045776367,60.02000045776367,60.02000045776367,0],["2003-03-18",59.529998779296875,59.529998779296875,59.529998779296875,59.529998779296875,0],["2003-03-19",59.09000015258789,59.09000015258789,59.09000015258789,59.09000015258789,0],["2003-03-20",58.79999923706055,58.79999923706055,58.79999923706055,58.79999923706055,0],["2003-03-21",58.779998779296875,58.779998779296875,58.779998779296875,58.779998779296875,0],["2003-03-24",57.310001373291016,57.310001373291016,57.310001373291016,57.310001373291016,0],["2003-03-25",57.45000076293945,57.45000076293945,57.45000076293945,57.45000076293945,0],["2003-03-26",56.52000045776367,56.52000045776367,56.52000045776367,56.52000045776367,0],["2003-03-27",56.0,56.0,56.0,56.0,0],["2003-03-28",56.540000915527344,56.540000915527344,56.540000915527344,56.540000915527344,0],["2003-03-31",57.709999084472656,57.709999084472656,57.709999084472656,57.709999084472656,0],["2003-04-01",57.720001220703125,57.720001220703125,57.720001220703125,57.720001220703125,0],["2003-04-02",57.95000076293945,57.95000076293945,57.95000076293945,57.95000076293945,0],["2003-04-03",57.5,57.5,57.5,57.5,0],["2003-04-04",57.689998626708984,57.689998626708984,57.689998626708984,57.689998626708984,0],["2003-04-07",57.31999969482422,57.31999969482422,57.31999969482422,57.31999969482422,0],["2003-04-08",56.970001220703125,56.970001220703125,56.970001220703125,56.970001220703125,0],["2003-04-09",56.869998931884766,56.869998931884766,56.869998931884766,56.869998931884766,0],["2003-04-10",57.91999816894531,57.91999816894531,57.91999816894531,57.91999816894531,0],["2003-04-11",58.0,58.0,58.0,58.0,0],["2003-04-14",57.11000061035156,57.11000061035156,57.11000061035156,57.11000061035156,0],["2003-04-15",58.0,58.0,58.0,58.0,0],["2003-04-16",58.029998779296875,58.029998779296875,58.029998779296875,58.029998779296875,0],["2003-04-17",58.43000030517578,58.43000030517578,58.43000030517578,58.43000030517578,0],["2003-04-21",58.439998626708984,58.439998626708984,58.439998626708984,58.439998626708984,0],["2003-04-22",58.380001068115234,58.380001068115234,58.380001068115234,58.380001068115234,0],["2003-04-23",58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0],["2003-04-24",56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0],["2003-04-25",57.79999923706055,57.79999923706055,57.79999923706055,57.79999923706055,0],["2003-04-28",55.75,55.75,55.75,55.75,0],["2003-04-29",54.29999923706055,54.29999923706055,54.29999923706055,54.29999923706055,0],["2003-04-30",53.95000076293945,53.95000076293945,53.95000076293945,53.95000076293945,0],["2003-05-01",54.29999923706055,54.29999923706055,54.29999923706055,54.29999923706055,0],["2003-05-02",54.099998474121094,54.099998474121094,54.099998474121094,54.099998474121094,0],["2003-05-05",52.25,52.25,52.25,52.25,0],["2003-05-06",50.20000076293945,50.20000076293945,50.20000076293945,50.20000076293945,0],["2003-05-07",49.0099983215332,49.0099983215332,49.0099983215332,49.0099983215332,0],["2003-05-08",52.34000015258789,52.34000015258789,52.34000015258789,52.34000015258789,0],["2003-05-09",53.34000015258789,53.34000015258789,53.34000015258789,53.34000015258789,0],["2003-05-12",54.150001525878906,54.150001525878906,54.150001525878906,54.150001525878906,0],["2003-05-13",54.0099983215332,54.0099983215332,54.0099983215332,54.0099983215332,0],["2003-05-14",54.7400016784668,54.7400016784668,54.7400016784668,54.7400016784668,0],["2003-05-15",53.97999954223633,53.97999954223633,53.97999954223633,53.97999954223633,0],["2003-05-16",54.20000076293945,54.20000076293945,54.20000076293945,54.20000076293945,0],["2003-05-19",54.20000076293945,54.20000076293945,54.20000076293945,54.20000076293945,0],["2003-05-20",53.439998626708984,53.439998626708984,53.439998626708984,53.439998626708984,0],["2003-05-21",53.41999816894531,53.41999816894531,53.41999816894531,53.41999816894531,0],["2003-05-22",53.5,53.5,53.5,53.5,0],["2003-05-23",53.189998626708984,53.189998626708984,53.189998626708984,53.189998626708984,0],["2003-05-27",52.45000076293945,52.45000076293945,52.45000076293945,52.45000076293945,0],["2003-05-28",52.02000045776367,52.02000045776367,52.02000045776367,52.02000045776367,0],["2003-05-29",51.18000030517578,51.18000030517578,51.18000030517578,51.18000030517578,0],["2003-05-30",50.58000183105469,50.58000183105469,50.58000183105469,50.58000183105469,0],["2003-06-02",50.119998931884766,50.119998931884766,50.119998931884766,50.119998931884766,0],["2003-06-03",48.630001068115234,48.630001068115234,48.630001068115234,48.630001068115234,0],["2003-06-04",49.63999938964844,49.63999938964844,49.63999938964844,49.63999938964844,0],["2003-06-05",50.5099983215332,50.5099983215332,50.5099983215332,50.5099983215332,0],["2003-06-06",50.7599983215332,50.7599983215332,50.7599983215332,50.7599983215332,0],["2003-06-09",52.209999084472656,52.209999084472656,52.209999084472656,52.209999084472656,0],["2003-06-10",53.189998626708984,53.189998626708984,53.189998626708984,53.189998626708984,0],["2003-06-11",55.18000030517578,55.18000030517578,55.18000030517578,55.18000030517578,0],["2003-06-12",55.66999816894531,55.66999816894531,55.66999816894531,55.66999816894531,0],["2003-06-13",55.040000915527344,55.040000915527344,55.040000915527344,55.040000915527344,0],["2003-06-16",55.66999816894531,55.66999816894531,55.66999816894531,55.66999816894531,0],["2003-06-17",56.599998474121094,56.599998474121094,56.599998474121094,56.599998474121094,0],["2003-06-18",56.22999954223633,56.22999954223633,56.22999954223633,56.22999954223633,0],["2003-06-19",56.060001373291016,56.060001373291016,56.060001373291016,56.060001373291016,0],["2003-06-20",56.060001373291016,56.060001373291016,56.060001373291016,56.060001373291016,0],["2003-06-23",54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0],["2003-06-24",53.529998779296875,53.529998779296875,53.529998779296875,53.529998779296875,0],["2003-06-25",55.33000183105469,55.33000183105469,55.33000183105469,55.33000183105469,0],["2003-06-26",54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0],["2003-06-27",55.5,55.5,55.5,55.5,0],["2003-06-30",56.20000076293945,56.20000076293945,56.20000076293945,56.20000076293945,0],["2003-07-01",58.099998474121094,58.099998474121094,58.099998474121094,58.099998474121094,0],["2003-07-02",58.25,58.25,58.25,58.25,0],["2003-07-03",58.400001525878906,58.400001525878906,58.400001525878906,58.400001525878906,0],["2003-07-07",59.29999923706055,59.29999923706055,59.29999923706055,59.29999923706055,0],["2003-07-08",58.41999816894531,58.41999816894531,58.41999816894531,58.41999816894531,0],["2003-07-09",58.849998474121094,58.849998474121094,58.849998474121094,58.849998474121094,0],["2003-07-10",59.97999954223633,59.97999954223633,59.97999954223633,59.97999954223633,0],["2003-07-11",60.08000183105469,60.08000183105469,60.08000183105469,60.08000183105469,0],["2003-07-14",60.849998474121094,60.849998474121094,60.849998474121094,60.849998474121094,0],["2003-07-15",60.20000076293945,60.20000076293945,60.20000076293945,60.20000076293945,0],["2003-07-16",59.22999954223633,59.22999954223633,59.22999954223633,59.22999954223633,0],["2003-07-17",58.599998474121094,58.599998474121094,58.599998474121094,58.599998474121094,0],["2003-07-18",59.599998474121094,59.599998474121094,59.599998474121094,59.599998474121094,0],["2003-07-21",59.29999923706055,59.29999923706055,59.29999923706055,59.29999923706055,0],["2003-07-22",57.90999984741211,57.90999984741211,57.90999984741211,57.90999984741211,0],["2003-07-23",57.599998474121094,57.599998474121094,57.599998474121094,57.599998474121094,0],["2003-07-24",58.83000183105469,58.83000183105469,58.83000183105469,58.83000183105469,0],["2003-07-25",58.58000183105469,58.58000183105469,58.58000183105469,58.58000183105469,0],["2003-07-28",58.900001525878906,58.900001525878906,58.900001525878906,58.900001525878906,0],["2003-07-29",57.77000045776367,57.77000045776367,57.77000045776367,57.77000045776367,0],["2003-07-30",57.27000045776367,57.27000045776367,57.27000045776367,57.27000045776367,0],["2003-07-31",56.90999984741211,56.90999984741211,56.90999984741211,56.90999984741211,0],["2003-08-01",56.349998474121094,56.349998474121094,56.349998474121094,56.349998474121094,0],["2003-08-04",55.95000076293945,55.95000076293945,55.95000076293945,55.95000076293945,0],["2003-08-05",55.93000030517578,55.93000030517578,55.93000030517578,55.93000030517578,0],["2003-08-06",57.400001525878906,57.400001525878906,57.400001525878906,57.400001525878906,0],["2003-08-07",56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0],["2003-08-08",56.599998474121094,56.599998474121094,56.599998474121094,56.599998474121094,0],["2003-08-11",55.900001525878906,55.900001525878906,55.900001525878906,55.900001525878906,0],["2003-08-12",54.790000915527344,54.790000915527344,54.790000915527344,54.790000915527344,0],["2003-08-13",55.45000076293945,55.45000076293945,55.45000076293945,55.45000076293945,0],["2003-08-14",54.79999923706055,54.79999923706055,54.79999923706055,54.79999923706055,0],["2003-08-15",54.52000045776367,54.52000045776367,54.52000045776367,54.52000045776367,0],["2003-08-18",54.900001525878906,54.900001525878906,54.900001525878906,54.900001525878906,0],["2003-08-19",55.16999816894531,55.16999816894531,55.16999816894531,55.16999816894531,0],["2003-08-20",56.20000076293945,56.20000076293945,56.20000076293945,56.20000076293945,0],["2003-08-21",55.970001220703125,55.970001220703125,55.970001220703125,55.970001220703125,0],["2003-08-22",55.70000076293945,55.70000076293945,55.70000076293945,55.70000076293945,0],["2003-08-25",55.650001525878906,55.650001525878906,55.650001525878906,55.650001525878906,0],["2003-08-26",56.0,56.0,56.0,56.0,0],["2003-08-27",56.130001068115234,56.130001068115234,56.130001068115234,56.130001068115234,0],["2003-08-28",56.75,56.75,56.75,56.75,0],["2003-08-29",57.54999923706055,57.54999923706055,57.54999923706055,57.54999923706055,0],["2003-09-02",57.5,57.5,57.5,57.5,0],["2003-09-03",57.59000015258789,57.59000015258789,57.59000015258789,57.59000015258789,0],["2003-09-04",57.91999816894531,57.91999816894531,57.91999816894531,57.91999816894531,0],["2003-09-05",58.25,58.25,58.25,58.25,0],["2003-09-08",57.650001525878906,57.650001525878906,57.650001525878906,57.650001525878906,0],["2003-09-09",58.18000030517578,58.18000030517578,58.18000030517578,58.18000030517578,0],["2003-09-10",60.70000076293945,60.70000076293945,60.70000076293945,60.70000076293945,0],["2003-09-11",63.70000076293945,63.70000076293945,63.70000076293945,63.70000076293945,0],["2003-09-12",64.47000122070312,64.47000122070312,64.47000122070312,64.47000122070312,0],["2003-09-15",63.849998474121094,63.849998474121094,63.849998474121094,63.849998474121094,0],["2003-09-16",62.599998474121094,62.599998474121094,62.599998474121094,62.599998474121094,0],["2003-09-17",64.62999725341797,64.62999725341797,64.62999725341797,64.62999725341797,0],["2003-09-18",63.869998931884766,63.869998931884766,63.869998931884766,63.869998931884766,0],["2003-09-19",63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0],["2003-09-22",63.54999923706055,63.54999923706055,63.54999923706055,63.54999923706055,0],["2003-09-23",65.4000015258789,65.4000015258789,65.4000015258789,65.4000015258789,0],["2003-09-24",65.19999694824219,65.19999694824219,65.19999694824219,65.19999694824219,0],["2003-09-25",64.80000305175781,64.80000305175781,64.80000305175781,64.80000305175781,0],["2003-09-26",64.41000366210938,64.41000366210938,64.41000366210938,64.41000366210938,0],["2003-09-29",66.69999694824219,66.69999694824219,66.69999694824219,66.69999694824219,0],["2003-09-30",66.75,66.75,66.75,66.75,0],["2003-10-01",66.44999694824219,66.44999694824219,66.44999694824219,66.44999694824219,0],["2003-10-02",67.0999984741211,67.0999984741211,67.0999984741211,67.0999984741211,0],["2003-10-03",66.4000015258789,66.4000015258789,66.4000015258789,66.4000015258789,0],["2003-10-06",67.4000015258789,67.4000015258789,67.4000015258789,67.4000015258789,0],["2003-10-07",66.8499984741211,66.8499984741211,66.8499984741211,66.8499984741211,0],["2003-10-08",68.6500015258789,68.6500015258789,68.6500015258789,68.6500015258789,0],["2003-10-09",68.75,68.75,68.75,68.75,0],["2003-10-10",71.54000091552734,71.54000091552734,71.54000091552734,71.54000091552734,0],["2003-10-13",71.27999877929688,71.27999877929688,71.27999877929688,71.27999877929688,0],["2003-10-14",71.62000274658203,71.62000274658203,71.62000274658203,71.62000274658203,0],["2003-10-15",74.4800033569336,74.4800033569336,74.4800033569336,74.4800033569336,0],["2003-10-16",74.08999633789062,74.08999633789062,74.08999633789062,74.08999633789062,0],["2003-10-17",75.5199966430664,75.5199966430664,75.5199966430664,75.5199966430664,0],["2003-10-20",75.44000244140625,75.44000244140625,75.44000244140625,75.44000244140625,0],["2003-10-21",75.30999755859375,75.30999755859375,75.30999755859375,75.30999755859375,0],["2003-10-22",77.58999633789062,77.58999633789062,77.58999633789062,77.58999633789062,0],["2003-10-23",80.58999633789062,80.58999633789062,80.58999633789062,80.58999633789062,0],["2003-10-24",82.11000061035156,82.11000061035156,82.11000061035156,82.11000061035156,0],["2003-10-27",82.22000122070312,82.22000122070312,82.22000122070312,82.22000122070312,0],["2003-10-28",81.9800033569336,81.9800033569336,81.9800033569336,81.9800033569336,0],["2003-10-29",82.7300033569336,82.7300033569336,82.7300033569336,82.7300033569336,0],["2003-10-30",79.7300033569336,79.7300033569336,79.7300033569336,79.7300033569336,0],["2003-10-31",76.7300033569336,76.7300033569336,76.7300033569336,76.7300033569336,0],["2003-11-03",76.41000366210938,76.41000366210938,76.41000366210938,76.41000366210938,0],["2003-11-04",77.55000305175781,77.55000305175781,77.55000305175781,77.55000305175781,0],["2003-11-05",77.81999969482422,77.81999969482422,77.81999969482422,77.81999969482422,0],["2003-11-06",75.5199966430664,75.5199966430664,75.5199966430664,75.5199966430664,0],["2003-11-07",77.2699966430664,77.2699966430664,77.2699966430664,77.2699966430664,0],["2003-11-10",76.69999694824219,76.69999694824219,76.69999694824219,76.69999694824219,0],["2003-11-11",75.94999694824219,75.94999694824219,75.94999694824219,75.94999694824219,0],["2003-11-12",73.05999755859375,73.05999755859375,73.05999755859375,73.05999755859375,0],["2003-11-13",74.01000213623047,74.01000213623047,74.01000213623047,74.01000213623047,0],["2003-11-14",74.9000015258789,74.9000015258789,74.9000015258789,74.9000015258789,0],["2003-11-17",74.0999984741211,74.0999984741211,74.0999984741211,74.0999984741211,0],["2003-11-18",71.2300033569336,71.2300033569336,71.2300033569336,71.2300033569336,0],["2003-11-19",71.52999877929688,71.52999877929688,71.52999877929688,71.52999877929688,0],["2003-11-20",70.23999786376953,70.23999786376953,70.23999786376953,70.23999786376953,0],["2003-11-21",67.5999984741211,67.5999984741211,67.5999984741211,67.5999984741211,0],["2003-11-24",63.869998931884766,63.869998931884766,63.869998931884766,63.869998931884766,0],["2003-11-25",62.59000015258789,62.59000015258789,62.59000015258789,62.59000015258789,0],["2003-11-26",68.0,68.0,68.0,68.0,0],["2003-12-01",68.25,68.25,68.25,68.25,0],["2003-12-02",68.5,68.5,68.5,68.5,0],["2003-12-03",68.19999694824219,68.19999694824219,68.19999694824219,68.19999694824219,0],["2003-12-04",67.0,67.0,67.0,67.0,0],["2003-12-05",67.73999786376953,67.73999786376953,67.73999786376953,67.73999786376953,0],["2003-12-08",70.04000091552734,70.04000091552734,70.04000091552734,70.04000091552734,0],["2003-12-09",70.23999786376953,70.23999786376953,70.23999786376953,70.23999786376953,0],["2003-12-10",69.80999755859375,69.80999755859375,69.80999755859375,69.80999755859375,0],["2003-12-11",69.88999938964844,69.88999938964844,69.88999938964844,69.88999938964844,0],["2003-12-12",70.30999755859375,70.30999755859375,70.30999755859375,70.30999755859375,0],["2003-12-15",70.56999969482422,70.56999969482422,70.56999969482422,70.56999969482422,0],["2003-12-16",69.91999816894531,69.91999816894531,69.91999816894531,69.91999816894531,0],["2003-12-17",70.37000274658203,70.37000274658203,70.37000274658203,70.37000274658203,0],["2003-12-18",69.33000183105469,69.33000183105469,69.33000183105469,69.33000183105469,0],["2003-12-19",71.29000091552734,71.29000091552734,71.29000091552734,71.29000091552734,0],["2003-12-22",70.58000183105469,70.58000183105469,70.58000183105469,70.58000183105469,0],["2003-12-23",70.5999984741211,70.5999984741211,70.5999984741211,70.5999984741211,0],["2003-12-24",71.04000091552734,71.04000091552734,71.04000091552734,71.04000091552734,0],["2003-12-29",73.97000122070312,73.97000122070312,73.97000122070312,73.97000122070312,0],["2003-12-30",74.37000274658203,74.37000274658203,74.37000274658203,74.37000274658203,0],["2003-12-31",75.06999969482422,75.06999969482422,75.06999969482422,75.06999969482422,0],["2004-01-05",75.80000305175781,75.80000305175781,75.80000305175781,75.80000305175781,0],["2004-01-06",75.66999816894531,75.66999816894531,75.66999816894531,75.66999816894531,0],["2004-01-07",74.04000091552734,74.04000091552734,74.04000091552734,74.04000091552734,0],["2004-01-08",75.12999725341797,75.12999725341797,75.12999725341797,75.12999725341797,0],["2004-01-09",74.16999816894531,74.16999816894531,74.16999816894531,74.16999816894531,0],["2004-01-12",74.26000213623047,74.26000213623047,74.26000213623047,74.26000213623047,0],["2004-01-13",74.30999755859375,74.30999755859375,74.30999755859375,74.30999755859375,0],["2004-01-14",73.56999969482422,73.56999969482422,73.56999969482422,73.56999969482422,0],["2004-01-15",74.48999786376953,74.48999786376953,74.48999786376953,74.48999786376953,0],["2004-01-16",74.72000122070312,74.72000122070312,74.72000122070312,74.72000122070312,0],["2004-01-20",75.2699966430664,75.2699966430664,75.2699966430664,75.2699966430664,0],["2004-01-21",75.66000366210938,75.66000366210938,75.66000366210938,75.66000366210938,0],["2004-01-22",75.81999969482422,75.81999969482422,75.81999969482422,75.81999969482422,0],["2004-01-23",75.94000244140625,75.94000244140625,75.94000244140625,75.94000244140625,0],["2004-01-26",75.63999938964844,75.63999938964844,75.63999938964844,75.63999938964844,0],["2004-01-27",73.76000213623047,73.76000213623047,73.76000213623047,73.76000213623047,0],["2004-01-28",70.76000213623047,70.76000213623047,70.76000213623047,70.76000213623047,0],["2004-01-29",68.66000366210938,68.66000366210938,68.66000366210938,68.66000366210938,0],["2004-01-30",70.7300033569336,70.7300033569336,70.7300033569336,70.7300033569336,0],["2004-02-02",68.63999938964844,68.63999938964844,68.63999938964844,68.63999938964844,0],["2004-02-03",68.9000015258789,68.9000015258789,68.9000015258789,68.9000015258789,0],["2004-02-04",69.25,69.25,69.25,69.25,0],["2004-02-05",68.5,68.5,68.5,68.5,0],["2004-02-06",69.06999969482422,69.06999969482422,69.06999969482422,69.06999969482422,0],["2004-02-09",67.95999908447266,67.95999908447266,67.95999908447266,67.95999908447266,0],["2004-02-10",64.95999908447266,64.95999908447266,64.95999908447266,64.95999908447266,0],["2004-02-11",64.94000244140625,64.94000244140625,64.94000244140625,64.94000244140625,0],["2004-02-12",66.41999816894531,66.41999816894531,66.41999816894531,66.41999816894531,0],["2004-02-13",66.3499984741211,66.3499984741211,66.3499984741211,66.3499984741211,0],["2004-02-17",67.19999694824219,67.19999694824219,67.19999694824219,67.19999694824219,0],["2004-02-18",66.4000015258789,66.4000015258789,66.4000015258789,66.4000015258789,0],["2004-02-19",67.88999938964844,67.88999938964844,67.88999938964844,67.88999938964844,0],["2004-02-20",67.69000244140625,67.69000244140625,67.69000244140625,67.69000244140625,0],["2004-02-23",68.69999694824219,68.69999694824219,68.69999694824219,68.69999694824219,0],["2004-02-24",69.0,69.0,69.0,69.0,0],["2004-02-25",69.0999984741211,69.0999984741211,69.0999984741211,69.0999984741211,0],["2004-02-26",71.5,71.5,71.5,71.5,0],["2004-02-27",72.0999984741211,72.0999984741211,72.0999984741211,72.0999984741211,0],["2004-03-01",71.75,71.75,71.75,71.75,0],["2004-03-02",69.9000015258789,69.9000015258789,69.9000015258789,69.9000015258789,0],["2004-03-03",68.5,68.5,68.5,68.5,0],["2004-03-04",67.5999984741211,67.5999984741211,67.5999984741211,67.5999984741211,0],["2004-03-05",68.0,68.0,68.0,68.0,0],["2004-03-08",65.75,65.75,65.75,65.75,0],["2004-03-09",62.849998474121094,62.849998474121094,62.849998474121094,62.849998474121094,0],["2004-03-10",64.62999725341797,64.62999725341797,64.62999725341797,64.62999725341797,0],["2004-03-11",65.93000030517578,65.93000030517578,65.93000030517578,65.93000030517578,0],["2004-03-12",64.62000274658203,64.62000274658203,64.62000274658203,64.62000274658203,0],["2004-03-15",65.43000030517578,65.43000030517578,65.43000030517578,65.43000030517578,0],["2004-03-16",65.79000091552734,65.79000091552734,65.79000091552734,65.79000091552734,0],["2004-03-17",66.0999984741211,66.0999984741211,66.0999984741211,66.0999984741211,0],["2004-03-18",67.75,67.75,67.75,67.75,0],["2004-03-19",67.91999816894531,67.91999816894531,67.91999816894531,67.91999816894531,0],["2004-03-22",67.0,67.0,67.0,67.0,0],["2004-03-23",64.86000061035156,64.86000061035156,64.86000061035156,64.86000061035156,0],["2004-03-24",65.26000213623047,65.26000213623047,65.26000213623047,65.26000213623047,0],["2004-03-25",64.19999694824219,64.19999694824219,64.19999694824219,64.19999694824219,0],["2004-03-26",64.9000015258789,64.9000015258789,64.9000015258789,64.9000015258789,0],["2004-03-29",65.55000305175781,65.55000305175781,65.55000305175781,65.55000305175781,0],["2004-03-30",65.0999984741211,65.0999984741211,65.0999984741211,65.0999984741211,0],["2004-03-31",62.099998474121094,62.099998474121094,62.099998474121094,62.099998474121094,0],["2004-04-01",61.529998779296875,61.529998779296875,61.529998779296875,61.529998779296875,0],["2004-04-02",62.619998931884766,62.619998931884766,62.619998931884766,62.619998931884766,0],["2004-04-05",62.18000030517578,62.18000030517578,62.18000030517578,62.18000030517578,0],["2004-04-06",61.720001220703125,61.720001220703125,61.720001220703125,61.720001220703125,0],["2004-04-07",61.68000030517578,61.68000030517578,61.68000030517578,61.68000030517578,0],["2004-04-08",61.709999084472656,61.709999084472656,61.709999084472656,61.709999084472656,0],["2004-04-12",58.7599983215332,58.7599983215332,58.7599983215332,58.7599983215332,0],["2004-04-13",57.369998931884766,57.369998931884766,57.369998931884766,57.369998931884766,0],["2004-04-14",60.369998931884766,60.369998931884766,60.369998931884766,60.369998931884766,0],["2004-04-15",61.400001525878906,61.400001525878906,61.400001525878906,61.400001525878906,0],["2004-04-16",61.9900016784668,61.9900016784668,61.9900016784668,61.9900016784668,0],["2004-04-19",62.209999084472656,62.209999084472656,62.209999084472656,62.209999084472656,0],["2004-04-20",61.5,61.5,61.5,61.5,0],["2004-04-21",63.45000076293945,63.45000076293945,63.45000076293945,63.45000076293945,0],["2004-04-22",64.4800033569336,64.4800033569336,64.4800033569336,64.4800033569336,0],["2004-04-23",63.95000076293945,63.95000076293945,63.95000076293945,63.95000076293945,0],["2004-04-26",64.18000030517578,64.18000030517578,64.18000030517578,64.18000030517578,0],["2004-04-27",64.8499984741211,64.8499984741211,64.8499984741211,64.8499984741211,0],["2004-04-28",60.0,60.0,60.0,60.0,0],["2004-04-29",60.31999969482422,60.31999969482422,60.31999969482422,60.31999969482422,0],["2004-04-30",59.5,59.5,59.5,59.5,0],["2004-05-03",61.5,61.5,61.5,61.5,0],["2004-05-04",60.599998474121094,60.599998474121094,60.599998474121094,60.599998474121094,0],["2004-05-05",61.93000030517578,61.93000030517578,61.93000030517578,61.93000030517578,0],["2004-05-06",63.75,63.75,63.75,63.75,0],["2004-05-07",64.75,64.75,64.75,64.75,0],["2004-05-10",64.54000091552734,64.54000091552734,64.54000091552734,64.54000091552734,0],["2004-05-11",64.1500015258789,64.1500015258789,64.1500015258789,64.1500015258789,0],["2004-05-12",63.150001525878906,63.150001525878906,63.150001525878906,63.150001525878906,0],["2004-05-13",65.33999633789062,65.33999633789062,65.33999633789062,65.33999633789062,0],["2004-05-14",64.97000122070312,64.97000122070312,64.97000122070312,64.97000122070312,0],["2004-05-17",64.20999908447266,64.20999908447266,64.20999908447266,64.20999908447266,0],["2004-05-18",62.939998626708984,62.939998626708984,62.939998626708984,62.939998626708984,0],["2004-05-19",63.970001220703125,63.970001220703125,63.970001220703125,63.970001220703125,0],["2004-05-20",63.540000915527344,63.540000915527344,63.540000915527344,63.540000915527344,0],["2004-05-21",63.0,63.0,63.0,63.0,0],["2004-05-24",63.540000915527344,63.540000915527344,63.540000915527344,63.540000915527344,0],["2004-05-25",63.68000030517578,63.68000030517578,63.68000030517578,63.68000030517578,0],["2004-05-26",62.349998474121094,62.349998474121094,62.349998474121094,62.349998474121094,0],["2004-05-27",61.150001525878906,61.150001525878906,61.150001525878906,61.150001525878906,0],["2004-05-28",61.189998626708984,61.189998626708984,61.189998626708984,61.189998626708984,0],["2004-06-01",58.22999954223633,58.22999954223633,58.22999954223633,58.22999954223633,0],["2004-06-02",57.380001068115234,57.380001068115234,57.380001068115234,57.380001068115234,0],["2004-06-03",57.040000915527344,57.040000915527344,57.040000915527344,57.040000915527344,0],["2004-06-04",57.79999923706055,57.79999923706055,57.79999923706055,57.79999923706055,0],["2004-06-07",56.529998779296875,56.529998779296875,56.529998779296875,56.529998779296875,0],["2004-06-08",55.689998626708984,55.689998626708984,55.689998626708984,55.689998626708984,0],["2004-06-09",56.59000015258789,56.59000015258789,56.59000015258789,56.59000015258789,0],["2004-06-10",58.16999816894531,58.16999816894531,58.16999816894531,58.16999816894531,0],["2004-06-14",57.31999969482422,57.31999969482422,57.31999969482422,57.31999969482422,0],["2004-06-15",54.31999969482422,54.31999969482422,54.31999969482422,54.31999969482422,0],["2004-06-16",51.529998779296875,51.529998779296875,51.529998779296875,51.529998779296875,0],["2004-06-17",52.290000915527344,52.290000915527344,52.290000915527344,52.290000915527344,0],["2004-06-18",52.0,52.0,52.0,52.0,0],["2004-06-21",50.09000015258789,50.09000015258789,50.09000015258789,50.09000015258789,0],["2004-06-22",48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0],["2004-06-23",47.95000076293945,47.95000076293945,47.95000076293945,47.95000076293945,0],["2004-06-24",49.29999923706055,49.29999923706055,49.29999923706055,49.29999923706055,0],["2004-06-25",50.0,50.0,50.0,50.0,0],["2004-06-28",48.650001525878906,48.650001525878906,48.650001525878906,48.650001525878906,0],["2004-06-29",49.70000076293945,49.70000076293945,49.70000076293945,49.70000076293945,0],["2004-06-30",48.25,48.25,48.25,48.25,0],["2004-07-01",46.650001525878906,46.650001525878906,46.650001525878906,46.650001525878906,0],["2004-07-02",47.25,47.25,47.25,47.25,0],["2004-07-06",46.5,46.5,46.5,46.5,0],["2004-07-07",46.75,46.75,46.75,46.75,0],["2004-07-08",44.869998931884766,44.869998931884766,44.869998931884766,44.869998931884766,0],["2004-07-09",47.849998474121094,47.849998474121094,47.849998474121094,47.849998474121094,0],["2004-07-12",46.599998474121094,46.599998474121094,46.599998474121094,46.599998474121094,0],["2004-07-13",46.599998474121094,46.599998474121094,46.599998474121094,46.599998474121094,0],["2004-07-14",46.79999923706055,46.79999923706055,46.79999923706055,46.79999923706055,0],["2004-07-15",47.279998779296875,47.279998779296875,47.279998779296875,47.279998779296875,0],["2004-07-16",47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,0],["2004-07-19",47.5,47.5,47.5,47.5,0],["2004-07-20",48.68000030517578,48.68000030517578,48.68000030517578,48.68000030517578,0],["2004-07-21",48.0,48.0,48.0,48.0,0],["2004-07-22",46.849998474121094,46.849998474121094,46.849998474121094,46.849998474121094,0],["2004-07-23",46.45000076293945,46.45000076293945,46.45000076293945,46.45000076293945,0],["2004-07-26",44.310001373291016,44.310001373291016,44.310001373291016,44.310001373291016,0],["2004-07-27",43.939998626708984,43.939998626708984,43.939998626708984,43.939998626708984,0],["2004-07-28",44.45000076293945,44.45000076293945,44.45000076293945,44.45000076293945,0],["2004-07-29",43.72999954223633,43.72999954223633,43.72999954223633,43.72999954223633,0],["2004-07-30",43.83000183105469,43.83000183105469,43.83000183105469,43.83000183105469,0],["2004-08-02",44.29999923706055,44.29999923706055,44.29999923706055,44.29999923706055,0],["2004-08-03",45.459999084472656,45.459999084472656,45.459999084472656,45.459999084472656,0],["2004-08-04",44.95000076293945,44.95000076293945,44.95000076293945,44.95000076293945,0],["2004-08-05",45.72999954223633,45.72999954223633,45.72999954223633,45.72999954223633,0],["2004-08-06",44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0],["2004-08-09",44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0],["2004-08-10",45.04999923706055,45.04999923706055,45.04999923706055,45.04999923706055,0],["2004-08-11",44.880001068115234,44.880001068115234,44.880001068115234,44.880001068115234,0],["2004-08-12",43.02000045776367,43.02000045776367,43.02000045776367,43.02000045776367,0],["2004-08-13",43.54999923706055,43.54999923706055,43.54999923706055,43.54999923706055,0],["2004-08-16",43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0],["2004-08-17",46.599998474121094,46.599998474121094,46.599998474121094,46.599998474121094,0],["2004-08-18",47.349998474121094,47.349998474121094,47.349998474121094,47.349998474121094,0],["2004-08-19",47.83000183105469,47.83000183105469,47.83000183105469,47.83000183105469,0],["2004-08-20",50.79999923706055,50.79999923706055,50.79999923706055,50.79999923706055,0],["2004-08-23",50.599998474121094,50.599998474121094,50.599998474121094,50.599998474121094,0],["2004-08-24",50.95000076293945,50.95000076293945,50.95000076293945,50.95000076293945,0],["2004-08-25",50.2400016784668,50.2400016784668,50.2400016784668,50.2400016784668,0],["2004-08-26",48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0],["2004-08-27",47.900001525878906,47.900001525878906,47.900001525878906,47.900001525878906,0],["2004-08-30",50.900001525878906,50.900001525878906,50.900001525878906,50.900001525878906,0],["2004-08-31",53.79999923706055,53.79999923706055,53.79999923706055,53.79999923706055,0],["2004-09-01",53.400001525878906,53.400001525878906,53.400001525878906,53.400001525878906,0],["2004-09-02",54.0,54.0,54.0,54.0,0],["2004-09-03",51.0,51.0,51.0,51.0,0],["2004-09-07",52.20000076293945,52.20000076293945,52.20000076293945,52.20000076293945,0],["2004-09-08",53.0,53.0,53.0,53.0,0],["2004-09-09",52.54999923706055,52.54999923706055,52.54999923706055,52.54999923706055,0],["2004-09-10",51.25,51.25,51.25,51.25,0],["2004-09-13",53.04999923706055,53.04999923706055,53.04999923706055,53.04999923706055,0],["2004-09-14",51.45000076293945,51.45000076293945,51.45000076293945,51.45000076293945,0],["2004-09-15",51.75,51.75,51.75,51.75,0],["2004-09-16",48.970001220703125,48.970001220703125,48.970001220703125,48.970001220703125,0],["2004-09-17",50.209999084472656,50.209999084472656,50.209999084472656,50.209999084472656,0],["2004-09-20",49.349998474121094,49.349998474121094,49.349998474121094,49.349998474121094,0],["2004-09-21",50.20000076293945,50.20000076293945,50.20000076293945,50.20000076293945,0],["2004-09-22",51.400001525878906,51.400001525878906,51.400001525878906,51.400001525878906,0],["2004-09-23",51.0099983215332,51.0099983215332,51.0099983215332,51.0099983215332,0],["2004-09-24",49.400001525878906,49.400001525878906,49.400001525878906,49.400001525878906,0],["2004-09-27",50.29999923706055,50.29999923706055,50.29999923706055,50.29999923706055,0],["2004-09-28",47.95000076293945,47.95000076293945,47.95000076293945,47.95000076293945,0],["2004-09-29",48.20000076293945,48.20000076293945,48.20000076293945,48.20000076293945,0],["2004-09-30",48.099998474121094,48.099998474121094,48.099998474121094,48.099998474121094,0],["2004-10-01",48.0,48.0,48.0,48.0,0],["2004-10-04",49.25,49.25,49.25,49.25,0],["2004-10-05",48.869998931884766,48.869998931884766,48.869998931884766,48.869998931884766,0],["2004-10-06",50.349998474121094,50.349998474121094,50.349998474121094,50.349998474121094,0],["2004-10-07",46.869998931884766,46.869998931884766,46.869998931884766,46.869998931884766,0],["2004-10-08",47.349998474121094,47.349998474121094,47.349998474121094,47.349998474121094,0],["2004-10-11",46.52000045776367,46.52000045776367,46.52000045776367,46.52000045776367,0],["2004-10-12",44.790000915527344,44.790000915527344,44.790000915527344,44.790000915527344,0],["2004-10-13",45.95000076293945,45.95000076293945,45.95000076293945,45.95000076293945,0],["2004-10-14",46.52000045776367,46.52000045776367,46.52000045776367,46.52000045776367,0],["2004-10-15",45.81999969482422,45.81999969482422,45.81999969482422,45.81999969482422,0],["2004-10-18",46.41999816894531,46.41999816894531,46.41999816894531,46.41999816894531,0],["2004-10-19",47.540000915527344,47.540000915527344,47.540000915527344,47.540000915527344,0],["2004-10-20",47.9900016784668,47.9900016784668,47.9900016784668,47.9900016784668,0],["2004-10-21",45.810001373291016,45.810001373291016,45.810001373291016,45.810001373291016,0],["2004-10-22",45.66999816894531,45.66999816894531,45.66999816894531,45.66999816894531,0],["2004-10-25",46.540000915527344,46.540000915527344,46.540000915527344,46.540000915527344,0],["2004-10-26",46.619998931884766,46.619998931884766,46.619998931884766,46.619998931884766,0],["2004-10-27",46.83000183105469,46.83000183105469,46.83000183105469,46.83000183105469,0],["2004-10-28",45.310001373291016,45.310001373291016,45.310001373291016,45.310001373291016,0],["2004-10-29",44.97999954223633,44.97999954223633,44.97999954223633,44.97999954223633,0],["2004-11-01",43.97999954223633,43.97999954223633,43.97999954223633,43.97999954223633,0],["2004-11-02",45.150001525878906,45.150001525878906,45.150001525878906,45.150001525878906,0],["2004-11-03",44.58000183105469,44.58000183105469,44.58000183105469,44.58000183105469,0],["2004-11-04",43.369998931884766,43.369998931884766,43.369998931884766,43.369998931884766,0],["2004-11-05",43.36000061035156,43.36000061035156,43.36000061035156,43.36000061035156,0],["2004-11-08",43.83000183105469,43.83000183105469,43.83000183105469,43.83000183105469,0],["2004-11-09",44.040000915527344,44.040000915527344,44.040000915527344,44.040000915527344,0],["2004-11-10",43.650001525878906,43.650001525878906,43.650001525878906,43.650001525878906,0],["2004-11-11",43.880001068115234,43.880001068115234,43.880001068115234,43.880001068115234,0],["2004-11-12",44.34000015258789,44.34000015258789,44.34000015258789,44.34000015258789,0],["2004-11-15",44.90999984741211,44.90999984741211,44.90999984741211,44.90999984741211,0],["2004-11-16",46.59000015258789,46.59000015258789,46.59000015258789,46.59000015258789,0],["2004-11-17",47.13999938964844,47.13999938964844,47.13999938964844,47.13999938964844,0],["2004-11-18",48.5,48.5,48.5,48.5,0],["2004-11-19",47.83000183105469,47.83000183105469,47.83000183105469,47.83000183105469,0],["2004-11-22",48.779998779296875,48.779998779296875,48.779998779296875,48.779998779296875,0],["2004-11-23",49.0,49.0,49.0,49.0,0],["2004-11-24",48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0],["2004-11-29",48.5,48.5,48.5,48.5,0],["2004-11-30",48.650001525878906,48.650001525878906,48.650001525878906,48.650001525878906,0],["2004-12-01",47.880001068115234,47.880001068115234,47.880001068115234,47.880001068115234,0],["2004-12-02",47.400001525878906,47.400001525878906,47.400001525878906,47.400001525878906,0],["2004-12-03",45.25,45.25,45.25,45.25,0],["2004-12-06",45.79999923706055,45.79999923706055,45.79999923706055,45.79999923706055,0],["2004-12-07",45.970001220703125,45.970001220703125,45.970001220703125,45.970001220703125,0],["2004-12-08",44.0,44.0,44.0,44.0,0],["2004-12-09",42.86000061035156,42.86000061035156,42.86000061035156,42.86000061035156,0],["2004-12-10",42.310001373291016,42.310001373291016,42.310001373291016,42.310001373291016,0],["2004-12-13",43.220001220703125,43.220001220703125,43.220001220703125,43.220001220703125,0],["2004-12-14",42.630001068115234,42.630001068115234,42.630001068115234,42.630001068115234,0],["2004-12-15",42.7599983215332,42.7599983215332,42.7599983215332,42.7599983215332,0],["2004-12-16",43.459999084472656,43.459999084472656,43.459999084472656,43.459999084472656,0],["2004-12-17",44.130001068115234,44.130001068115234,44.130001068115234,44.130001068115234,0],["2004-12-20",43.9900016784668,43.9900016784668,43.9900016784668,43.9900016784668,0],["2004-12-21",43.619998931884766,43.619998931884766,43.619998931884766,43.619998931884766,0],["2004-12-22",42.720001220703125,42.720001220703125,42.720001220703125,42.720001220703125,0],["2004-12-23",42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0],["2004-12-27",42.91999816894531,42.91999816894531,42.91999816894531,42.91999816894531,0],["2004-12-28",44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0],["2004-12-29",44.0099983215332,44.0099983215332,44.0099983215332,44.0099983215332,0],["2004-12-30",44.77000045776367,44.77000045776367,44.77000045776367,44.77000045776367,0],["2005-01-03",44.119998931884766,44.119998931884766,44.119998931884766,44.119998931884766,0],["2005-01-04",44.4900016784668,44.4900016784668,44.4900016784668,44.4900016784668,0],["2005-01-05",45.619998931884766,45.619998931884766,45.619998931884766,45.619998931884766,0],["2005-01-06",45.810001373291016,45.810001373291016,45.810001373291016,45.810001373291016,0],["2005-01-07",46.560001373291016,46.560001373291016,46.560001373291016,46.560001373291016,0],["2005-01-10",47.2400016784668,47.2400016784668,47.2400016784668,47.2400016784668,0],["2005-01-11",46.20000076293945,46.20000076293945,46.20000076293945,46.20000076293945,0],["2005-01-12",46.59000015258789,46.59000015258789,46.59000015258789,46.59000015258789,0],["2005-01-13",46.279998779296875,46.279998779296875,46.279998779296875,46.279998779296875,0],["2005-01-14",46.16999816894531,46.16999816894531,46.16999816894531,46.16999816894531,0],["2005-01-18",46.709999084472656,46.709999084472656,46.709999084472656,46.709999084472656,0],["2005-01-19",47.959999084472656,47.959999084472656,47.959999084472656,47.959999084472656,0],["2005-01-20",47.58000183105469,47.58000183105469,47.58000183105469,47.58000183105469,0],["2005-01-21",46.970001220703125,46.970001220703125,46.970001220703125,46.970001220703125,0],["2005-01-24",46.439998626708984,46.439998626708984,46.439998626708984,46.439998626708984,0],["2005-01-25",46.779998779296875,46.779998779296875,46.779998779296875,46.779998779296875,0],["2005-01-26",46.779998779296875,46.779998779296875,46.779998779296875,46.779998779296875,0],["2005-01-27",43.86000061035156,43.86000061035156,43.86000061035156,43.86000061035156,0],["2005-01-28",43.349998474121094,43.349998474121094,43.349998474121094,43.349998474121094,0],["2005-01-31",43.7599983215332,43.7599983215332,43.7599983215332,43.7599983215332,0],["2005-02-01",43.880001068115234,43.880001068115234,43.880001068115234,43.880001068115234,0],["2005-02-02",44.27000045776367,44.27000045776367,44.27000045776367,44.27000045776367,0],["2005-02-03",43.119998931884766,43.119998931884766,43.119998931884766,43.119998931884766,0],["2005-02-04",43.20000076293945,43.20000076293945,43.20000076293945,43.20000076293945,0],["2005-02-07",43.2400016784668,43.2400016784668,43.2400016784668,43.2400016784668,0],["2005-02-08",42.70000076293945,42.70000076293945,42.70000076293945,42.70000076293945,0],["2005-02-09",43.06999969482422,43.06999969482422,43.06999969482422,43.06999969482422,0],["2005-02-10",44.7400016784668,44.7400016784668,44.7400016784668,44.7400016784668,0],["2005-02-11",44.95000076293945,44.95000076293945,44.95000076293945,44.95000076293945,0],["2005-02-14",45.560001373291016,45.560001373291016,45.560001373291016,45.560001373291016,0],["2005-02-15",46.279998779296875,46.279998779296875,46.279998779296875,46.279998779296875,0],["2005-02-16",46.20000076293945,46.20000076293945,46.20000076293945,46.20000076293945,0],["2005-02-17",45.97999954223633,45.97999954223633,45.97999954223633,45.97999954223633,0],["2005-02-18",46.540000915527344,46.540000915527344,46.540000915527344,46.540000915527344,0],["2005-02-22",48.25,48.25,48.25,48.25,0],["2005-02-23",47.900001525878906,47.900001525878906,47.900001525878906,47.900001525878906,0],["2005-02-24",47.5,47.5,47.5,47.5,0],["2005-02-25",49.099998474121094,49.099998474121094,49.099998474121094,49.099998474121094,0],["2005-02-28",50.29999923706055,50.29999923706055,50.29999923706055,50.29999923706055,0],["2005-03-01",49.54999923706055,49.54999923706055,49.54999923706055,49.54999923706055,0],["2005-03-02",49.119998931884766,49.119998931884766,49.119998931884766,49.119998931884766,0],["2005-03-03",49.150001525878906,49.150001525878906,49.150001525878906,49.150001525878906,0],["2005-03-04",50.75,50.75,50.75,50.75,0],["2005-03-07",49.529998779296875,49.529998779296875,49.529998779296875,49.529998779296875,0],["2005-03-08",50.41999816894531,50.41999816894531,50.41999816894531,50.41999816894531,0],["2005-03-09",52.0,52.0,52.0,52.0,0],["2005-03-10",52.650001525878906,52.650001525878906,52.650001525878906,52.650001525878906,0],["2005-03-11",53.650001525878906,53.650001525878906,53.650001525878906,53.650001525878906,0],["2005-03-14",53.11000061035156,53.11000061035156,53.11000061035156,53.11000061035156,0],["2005-03-15",53.630001068115234,53.630001068115234,53.630001068115234,53.630001068115234,0],["2005-03-16",53.779998779296875,53.779998779296875,53.779998779296875,53.779998779296875,0],["2005-03-17",51.33000183105469,51.33000183105469,51.33000183105469,51.33000183105469,0],["2005-03-18",50.939998626708984,50.939998626708984,50.939998626708984,50.939998626708984,0],["2005-03-21",50.119998931884766,50.119998931884766,50.119998931884766,50.119998931884766,0],["2005-03-22",51.380001068115234,51.380001068115234,51.380001068115234,51.380001068115234,0],["2005-03-23",50.58000183105469,50.58000183105469,50.58000183105469,50.58000183105469,0],["2005-03-24",51.59000015258789,51.59000015258789,51.59000015258789,51.59000015258789,0],["2005-03-28",53.959999084472656,53.959999084472656,53.959999084472656,53.959999084472656,0],["2005-03-29",53.58000183105469,53.58000183105469,53.58000183105469,53.58000183105469,0],["2005-03-30",53.380001068115234,53.380001068115234,53.380001068115234,53.380001068115234,0],["2005-03-31",53.029998779296875,53.029998779296875,53.029998779296875,53.029998779296875,0],["2005-04-01",52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0],["2005-04-04",52.599998474121094,52.599998474121094,52.599998474121094,52.599998474121094,0],["2005-04-05",52.04999923706055,52.04999923706055,52.04999923706055,52.04999923706055,0],["2005-04-06",51.880001068115234,51.880001068115234,51.880001068115234,51.880001068115234,0],["2005-04-07",52.220001220703125,52.220001220703125,52.220001220703125,52.220001220703125,0],["2005-04-08",53.209999084472656,53.209999084472656,53.209999084472656,53.209999084472656,0],["2005-04-11",53.27000045776367,53.27000045776367,53.27000045776367,53.27000045776367,0],["2005-04-12",53.0,53.0,53.0,53.0,0],["2005-04-13",51.220001220703125,51.220001220703125,51.220001220703125,51.220001220703125,0],["2005-04-14",52.13999938964844,52.13999938964844,52.13999938964844,52.13999938964844,0],["2005-04-15",52.060001373291016,52.060001373291016,52.060001373291016,52.060001373291016,0],["2005-04-18",52.779998779296875,52.779998779296875,52.779998779296875,52.779998779296875,0],["2005-04-19",54.18000030517578,54.18000030517578,54.18000030517578,54.18000030517578,0],["2005-04-20",55.540000915527344,55.540000915527344,55.540000915527344,55.540000915527344,0],["2005-04-21",55.70000076293945,55.70000076293945,55.70000076293945,55.70000076293945,0],["2005-04-22",56.150001525878906,56.150001525878906,56.150001525878906,56.150001525878906,0],["2005-04-25",58.25,58.25,58.25,58.25,0],["2005-04-26",58.5,58.5,58.5,58.5,0],["2005-04-27",57.70000076293945,57.70000076293945,57.70000076293945,57.70000076293945,0],["2005-04-28",58.400001525878906,58.400001525878906,58.400001525878906,58.400001525878906,0],["2005-04-29",58.0,58.0,58.0,58.0,0],["2005-05-02",57.79999923706055,57.79999923706055,57.79999923706055,57.79999923706055,0],["2005-05-03",55.5,55.5,55.5,55.5,0],["2005-05-04",55.0,55.0,55.0,55.0,0],["2005-05-05",54.599998474121094,54.599998474121094,54.599998474121094,54.599998474121094,0],["2005-05-06",53.790000915527344,53.790000915527344,53.790000915527344,53.790000915527344,0],["2005-05-09",55.0099983215332,55.0099983215332,55.0099983215332,55.0099983215332,0],["2005-05-10",55.93000030517578,55.93000030517578,55.93000030517578,55.93000030517578,0],["2005-05-11",56.79999923706055,56.79999923706055,56.79999923706055,56.79999923706055,0],["2005-05-12",55.08000183105469,55.08000183105469,55.08000183105469,55.08000183105469,0],["2005-05-13",53.75,53.75,53.75,53.75,0],["2005-05-16",52.0099983215332,52.0099983215332,52.0099983215332,52.0099983215332,0],["2005-05-17",52.060001373291016,52.060001373291016,52.060001373291016,52.060001373291016,0],["2005-05-18",51.79999923706055,51.79999923706055,51.79999923706055,51.79999923706055,0],["2005-05-19",50.150001525878906,50.150001525878906,50.150001525878906,50.150001525878906,0],["2005-05-20",50.04999923706055,50.04999923706055,50.04999923706055,50.04999923706055,0],["2005-05-23",50.27000045776367,50.27000045776367,50.27000045776367,50.27000045776367,0],["2005-05-24",50.08000183105469,50.08000183105469,50.08000183105469,50.08000183105469,0],["2005-05-25",50.369998931884766,50.369998931884766,50.369998931884766,50.369998931884766,0],["2005-05-26",50.380001068115234,50.380001068115234,50.380001068115234,50.380001068115234,0],["2005-05-27",50.43000030517578,50.43000030517578,50.43000030517578,50.43000030517578,0],["2005-05-31",48.63999938964844,48.63999938964844,48.63999938964844,48.63999938964844,0],["2005-06-01",48.59000015258789,48.59000015258789,48.59000015258789,48.59000015258789,0],["2005-06-02",48.7599983215332,48.7599983215332,48.7599983215332,48.7599983215332,0],["2005-06-03",48.34000015258789,48.34000015258789,48.34000015258789,48.34000015258789,0],["2005-06-06",47.369998931884766,47.369998931884766,47.369998931884766,47.369998931884766,0],["2005-06-07",46.939998626708984,46.939998626708984,46.939998626708984,46.939998626708984,0],["2005-06-08",46.88999938964844,46.88999938964844,46.88999938964844,46.88999938964844,0],["2005-06-09",46.290000915527344,46.290000915527344,46.290000915527344,46.290000915527344,0],["2005-06-10",46.959999084472656,46.959999084472656,46.959999084472656,46.959999084472656,0],["2005-06-13",47.529998779296875,47.529998779296875,47.529998779296875,47.529998779296875,0],["2005-06-14",47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0],["2005-06-15",47.06999969482422,47.06999969482422,47.06999969482422,47.06999969482422,0],["2005-06-16",46.63999938964844,46.63999938964844,46.63999938964844,46.63999938964844,0],["2005-06-17",47.380001068115234,47.380001068115234,47.380001068115234,47.380001068115234,0],["2005-06-20",48.15999984741211,48.15999984741211,48.15999984741211,48.15999984741211,0],["2005-06-21",48.72999954223633,48.72999954223633,48.72999954223633,48.72999954223633,0],["2005-06-22",47.5099983215332,47.5099983215332,47.5099983215332,47.5099983215332,0],["2005-06-23",49.650001525878906,49.650001525878906,49.650001525878906,49.650001525878906,0],["2005-06-24",50.130001068115234,50.130001068115234,50.130001068115234,50.130001068115234,0],["2005-06-27",50.75,50.75,50.75,50.75,0],["2005-06-28",49.349998474121094,49.349998474121094,49.349998474121094,49.349998474121094,0],["2005-06-29",50.79999923706055,50.79999923706055,50.79999923706055,50.79999923706055,0],["2005-06-30",52.0,52.0,52.0,52.0,0],["2005-07-01",52.150001525878906,52.150001525878906,52.150001525878906,52.150001525878906,0],["2005-07-05",52.25,52.25,52.25,52.25,0],["2005-07-06",51.099998474121094,51.099998474121094,51.099998474121094,51.099998474121094,0],["2005-07-07",50.900001525878906,50.900001525878906,50.900001525878906,50.900001525878906,0],["2005-07-08",53.79999923706055,53.79999923706055,53.79999923706055,53.79999923706055,0],["2005-07-11",53.150001525878906,53.150001525878906,53.150001525878906,53.150001525878906,0],["2005-07-12",50.150001525878906,50.150001525878906,50.150001525878906,50.150001525878906,0],["2005-07-13",49.599998474121094,49.599998474121094,49.599998474121094,49.599998474121094,0],["2005-07-14",50.20000076293945,50.20000076293945,50.20000076293945,50.20000076293945,0],["2005-07-15",49.540000915527344,49.540000915527344,49.540000915527344,49.540000915527344,0],["2005-07-18",49.09000015258789,49.09000015258789,49.09000015258789,49.09000015258789,0],["2005-07-19",48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0],["2005-07-20",48.25,48.25,48.25,48.25,0],["2005-07-21",48.900001525878906,48.900001525878906,48.900001525878906,48.900001525878906,0],["2005-07-22",50.20000076293945,50.20000076293945,50.20000076293945,50.20000076293945,0],["2005-07-25",50.20000076293945,50.20000076293945,50.20000076293945,50.20000076293945,0],["2005-07-26",50.5,50.5,50.5,50.5,0],["2005-07-27",50.04999923706055,50.04999923706055,50.04999923706055,50.04999923706055,0],["2005-07-28",50.11000061035156,50.11000061035156,50.11000061035156,50.11000061035156,0],["2005-07-29",50.9900016784668,50.9900016784668,50.9900016784668,50.9900016784668,0],["2005-08-01",50.70000076293945,50.70000076293945,50.70000076293945,50.70000076293945,0],["2005-08-02",50.95000076293945,50.95000076293945,50.95000076293945,50.95000076293945,0],["2005-08-03",50.38999938964844,50.38999938964844,50.38999938964844,50.38999938964844,0],["2005-08-04",50.599998474121094,50.599998474121094,50.599998474121094,50.599998474121094,0],["2005-08-05",49.79999923706055,49.79999923706055,49.79999923706055,49.79999923706055,0],["2005-08-08",49.41999816894531,49.41999816894531,49.41999816894531,49.41999816894531,0],["2005-08-09",49.150001525878906,49.150001525878906,49.150001525878906,49.150001525878906,0],["2005-08-10",48.5099983215332,48.5099983215332,48.5099983215332,48.5099983215332,0],["2005-08-11",47.880001068115234,47.880001068115234,47.880001068115234,47.880001068115234,0],["2005-08-12",47.130001068115234,47.130001068115234,47.130001068115234,47.130001068115234,0],["2005-08-15",46.150001525878906,46.150001525878906,46.150001525878906,46.150001525878906,0],["2005-08-16",46.25,46.25,46.25,46.25,0],["2005-08-17",47.0,47.0,47.0,47.0,0],["2005-08-18",46.2599983215332,46.2599983215332,46.2599983215332,46.2599983215332,0],["2005-08-19",46.869998931884766,46.869998931884766,46.869998931884766,46.869998931884766,0],["2005-08-22",47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,0],["2005-08-23",47.66999816894531,47.66999816894531,47.66999816894531,47.66999816894531,0],["2005-08-24",47.0,47.0,47.0,47.0,0],["2005-08-25",46.52000045776367,46.52000045776367,46.52000045776367,46.52000045776367,0],["2005-08-26",46.900001525878906,46.900001525878906,46.900001525878906,46.900001525878906,0],["2005-08-29",47.630001068115234,47.630001068115234,47.630001068115234,47.630001068115234,0],["2005-08-30",48.75,48.75,48.75,48.75,0],["2005-08-31",48.150001525878906,48.150001525878906,48.150001525878906,48.150001525878906,0],["2005-09-01",48.290000915527344,48.290000915527344,48.290000915527344,48.290000915527344,0],["2005-09-02",48.470001220703125,48.470001220703125,48.470001220703125,48.470001220703125,0],["2005-09-06",50.45000076293945,50.45000076293945,50.45000076293945,50.45000076293945,0],["2005-09-07",51.25,51.25,51.25,51.25,0],["2005-09-08",50.369998931884766,50.369998931884766,50.369998931884766,50.369998931884766,0],["2005-09-09",50.04999923706055,50.04999923706055,50.04999923706055,50.04999923706055,0],["2005-09-12",49.599998474121094,49.599998474121094,49.599998474121094,49.599998474121094,0],["2005-09-13",48.369998931884766,48.369998931884766,48.369998931884766,48.369998931884766,0],["2005-09-14",48.599998474121094,48.599998474121094,48.599998474121094,48.599998474121094,0],["2005-09-15",48.040000915527344,48.040000915527344,48.040000915527344,48.040000915527344,0],["2005-09-16",47.9900016784668,47.9900016784668,47.9900016784668,47.9900016784668,0],["2005-09-19",50.16999816894531,50.16999816894531,50.16999816894531,50.16999816894531,0],["2005-09-20",49.0,49.0,49.0,49.0,0],["2005-09-21",50.0,50.0,50.0,50.0,0],["2005-09-22",50.0,50.0,50.0,50.0,0],["2005-09-23",49.150001525878906,49.150001525878906,49.150001525878906,49.150001525878906,0],["2005-09-26",49.08000183105469,49.08000183105469,49.08000183105469,49.08000183105469,0],["2005-09-27",52.0,52.0,52.0,52.0,0],["2005-09-28",52.70000076293945,52.70000076293945,52.70000076293945,52.70000076293945,0],["2005-09-29",53.099998474121094,53.099998474121094,53.099998474121094,53.099998474121094,0],["2005-09-30",51.5,51.5,51.5,51.5,0],["2005-10-03",52.54999923706055,52.54999923706055,52.54999923706055,52.54999923706055,0],["2005-10-04",51.54999923706055,51.54999923706055,51.54999923706055,51.54999923706055,0],["2005-10-05",52.45000076293945,52.45000076293945,52.45000076293945,52.45000076293945,0],["2005-10-06",52.75,52.75,52.75,52.75,0],["2005-10-07",52.20000076293945,52.20000076293945,52.20000076293945,52.20000076293945,0],["2005-10-10",55.65999984741211,55.65999984741211,55.65999984741211,55.65999984741211,0],["2005-10-11",55.16999816894531,55.16999816894531,55.16999816894531,55.16999816894531,0],["2005-10-12",55.900001525878906,55.900001525878906,55.900001525878906,55.900001525878906,0],["2005-10-13",56.18000030517578,56.18000030517578,56.18000030517578,56.18000030517578,0],["2005-10-14",56.93000030517578,56.93000030517578,56.93000030517578,56.93000030517578,0],["2005-10-17",56.0,56.0,56.0,56.0,0],["2005-10-18",55.369998931884766,55.369998931884766,55.369998931884766,55.369998931884766,0],["2005-10-19",54.290000915527344,54.290000915527344,54.290000915527344,54.290000915527344,0],["2005-10-20",53.209999084472656,53.209999084472656,53.209999084472656,53.209999084472656,0],["2005-10-21",54.4900016784668,54.4900016784668,54.4900016784668,54.4900016784668,0],["2005-10-24",54.029998779296875,54.029998779296875,54.029998779296875,54.029998779296875,0],["2005-10-25",55.22999954223633,55.22999954223633,55.22999954223633,55.22999954223633,0],["2005-10-26",54.7599983215332,54.7599983215332,54.7599983215332,54.7599983215332,0],["2005-10-27",52.130001068115234,52.130001068115234,52.130001068115234,52.130001068115234,0],["2005-10-28",52.52000045776367,52.52000045776367,52.52000045776367,52.52000045776367,0],["2005-10-31",51.869998931884766,51.869998931884766,51.869998931884766,51.869998931884766,0],["2005-11-01",52.11000061035156,52.11000061035156,52.11000061035156,52.11000061035156,0],["2005-11-02",52.290000915527344,52.290000915527344,52.290000915527344,52.290000915527344,0],["2005-11-03",51.72999954223633,51.72999954223633,51.72999954223633,51.72999954223633,0],["2005-11-04",51.439998626708984,51.439998626708984,51.439998626708984,51.439998626708984,0],["2005-11-07",51.2599983215332,51.2599983215332,51.2599983215332,51.2599983215332,0],["2005-11-08",50.959999084472656,50.959999084472656,50.959999084472656,50.959999084472656,0],["2005-11-09",50.40999984741211,50.40999984741211,50.40999984741211,50.40999984741211,0],["2005-11-10",50.20000076293945,50.20000076293945,50.20000076293945,50.20000076293945,0],["2005-11-11",50.720001220703125,50.720001220703125,50.720001220703125,50.720001220703125,0],["2005-11-14",50.88999938964844,50.88999938964844,50.88999938964844,50.88999938964844,0],["2005-11-15",50.279998779296875,50.279998779296875,50.279998779296875,50.279998779296875,0],["2005-11-16",49.790000915527344,49.790000915527344,49.790000915527344,49.790000915527344,0],["2005-11-17",49.63999938964844,49.63999938964844,49.63999938964844,49.63999938964844,0],["2005-11-18",49.310001373291016,49.310001373291016,49.310001373291016,49.310001373291016,0],["2005-11-21",48.540000915527344,48.540000915527344,48.540000915527344,48.540000915527344,0],["2005-11-22",49.900001525878906,49.900001525878906,49.900001525878906,49.900001525878906,0],["2005-11-23",48.95000076293945,48.95000076293945,48.95000076293945,48.95000076293945,0],["2005-11-28",48.849998474121094,48.849998474121094,48.849998474121094,48.849998474121094,0],["2005-11-29",48.97999954223633,48.97999954223633,48.97999954223633,48.97999954223633,0],["2005-11-30",49.189998626708984,49.189998626708984,49.189998626708984,49.189998626708984,0],["2005-12-01",48.29999923706055,48.29999923706055,48.29999923706055,48.29999923706055,0],["2005-12-02",48.29999923706055,48.29999923706055,48.29999923706055,48.29999923706055,0],["2005-12-05",49.04999923706055,49.04999923706055,49.04999923706055,49.04999923706055,0],["2005-12-06",49.099998474121094,49.099998474121094,49.099998474121094,49.099998474121094,0],["2005-12-07",49.619998931884766,49.619998931884766,49.619998931884766,49.619998931884766,0],["2005-12-08",52.75,52.75,52.75,52.75,0],["2005-12-09",52.720001220703125,52.720001220703125,52.720001220703125,52.720001220703125,0],["2005-12-12",53.40999984741211,53.40999984741211,53.40999984741211,53.40999984741211,0],["2005-12-13",53.689998626708984,53.689998626708984,53.689998626708984,53.689998626708984,0],["2005-12-14",53.2400016784668,53.2400016784668,53.2400016784668,53.2400016784668,0],["2005-12-15",53.0099983215332,53.0099983215332,53.0099983215332,53.0099983215332,0],["2005-12-16",53.38999938964844,53.38999938964844,53.38999938964844,53.38999938964844,0],["2005-12-19",53.630001068115234,53.630001068115234,53.630001068115234,53.630001068115234,0],["2005-12-20",53.220001220703125,53.220001220703125,53.220001220703125,53.220001220703125,0],["2005-12-21",52.849998474121094,52.849998474121094,52.849998474121094,52.849998474121094,0],["2005-12-22",54.13999938964844,54.13999938964844,54.13999938964844,54.13999938964844,0],["2005-12-23",53.540000915527344,53.540000915527344,53.540000915527344,53.540000915527344,0],["2005-12-27",53.79999923706055,53.79999923706055,53.79999923706055,53.79999923706055,0],["2005-12-28",54.06999969482422,54.06999969482422,54.06999969482422,54.06999969482422,0],["2005-12-29",53.650001525878906,53.650001525878906,53.650001525878906,53.650001525878906,0],["2005-12-30",54.189998626708984,54.189998626708984,54.189998626708984,54.189998626708984,0],["2006-01-03",55.2400016784668,55.2400016784668,55.2400016784668,55.2400016784668,0],["2006-01-04",54.939998626708984,54.939998626708984,54.939998626708984,54.939998626708984,0],["2006-01-05",54.689998626708984,54.689998626708984,54.689998626708984,54.689998626708984,0],["2006-01-06",55.04999923706055,55.04999923706055,55.04999923706055,55.04999923706055,0],["2006-01-09",55.70000076293945,55.70000076293945,55.70000076293945,55.70000076293945,0],["2006-01-10",55.59000015258789,55.59000015258789,55.59000015258789,55.59000015258789,0],["2006-01-11",55.43000030517578,55.43000030517578,55.43000030517578,55.43000030517578,0],["2006-01-12",55.439998626708984,55.439998626708984,55.439998626708984,55.439998626708984,0],["2006-01-13",55.93000030517578,55.93000030517578,55.93000030517578,55.93000030517578,0],["2006-01-17",55.9900016784668,55.9900016784668,55.9900016784668,55.9900016784668,0],["2006-01-18",54.560001373291016,54.560001373291016,54.560001373291016,54.560001373291016,0],["2006-01-19",55.7599983215332,55.7599983215332,55.7599983215332,55.7599983215332,0],["2006-01-20",56.56999969482422,56.56999969482422,56.56999969482422,56.56999969482422,0],["2006-01-23",56.779998779296875,56.779998779296875,56.779998779296875,56.779998779296875,0],["2006-01-24",56.599998474121094,56.599998474121094,56.599998474121094,56.599998474121094,0],["2006-01-25",56.529998779296875,56.529998779296875,56.529998779296875,56.529998779296875,0],["2006-01-26",56.47999954223633,56.47999954223633,56.47999954223633,56.47999954223633,0],["2006-01-27",55.529998779296875,55.529998779296875,55.529998779296875,55.529998779296875,0],["2006-01-30",55.16999816894531,55.16999816894531,55.16999816894531,55.16999816894531,0],["2006-01-31",55.720001220703125,55.720001220703125,55.720001220703125,55.720001220703125,0],["2006-02-01",55.869998931884766,55.869998931884766,55.869998931884766,55.869998931884766,0],["2006-02-02",57.22999954223633,57.22999954223633,57.22999954223633,57.22999954223633,0],["2006-02-03",56.95000076293945,56.95000076293945,56.95000076293945,56.95000076293945,0],["2006-02-06",57.189998626708984,57.189998626708984,57.189998626708984,57.189998626708984,0],["2006-02-07",55.099998474121094,55.099998474121094,55.099998474121094,55.099998474121094,0],["2006-02-08",56.279998779296875,56.279998779296875,56.279998779296875,56.279998779296875,0],["2006-02-09",56.41999816894531,56.41999816894531,56.41999816894531,56.41999816894531,0],["2006-02-10",55.970001220703125,55.970001220703125,55.970001220703125,55.970001220703125,0],["2006-02-13",55.15999984741211,55.15999984741211,55.15999984741211,55.15999984741211,0],["2006-02-14",57.040000915527344,57.040000915527344,57.040000915527344,57.040000915527344,0],["2006-02-15",56.91999816894531,56.91999816894531,56.91999816894531,56.91999816894531,0],["2006-02-16",56.459999084472656,56.459999084472656,56.459999084472656,56.459999084472656,0],["2006-02-17",57.43000030517578,57.43000030517578,57.43000030517578,57.43000030517578,0],["2006-02-21",56.68000030517578,56.68000030517578,56.68000030517578,56.68000030517578,0],["2006-02-22",56.900001525878906,56.900001525878906,56.900001525878906,56.900001525878906,0],["2006-02-23",57.380001068115234,57.380001068115234,57.380001068115234,57.380001068115234,0],["2006-02-24",56.91999816894531,56.91999816894531,56.91999816894531,56.91999816894531,0],["2006-02-27",55.45000076293945,55.45000076293945,55.45000076293945,55.45000076293945,0],["2006-02-28",56.0,56.0,56.0,56.0,0],["2006-03-01",55.599998474121094,55.599998474121094,55.599998474121094,55.599998474121094,0],["2006-03-02",55.18000030517578,55.18000030517578,55.18000030517578,55.18000030517578,0],["2006-03-03",54.599998474121094,54.599998474121094,54.599998474121094,54.599998474121094,0],["2006-03-06",54.02000045776367,54.02000045776367,54.02000045776367,54.02000045776367,0],["2006-03-07",53.79999923706055,53.79999923706055,53.79999923706055,53.79999923706055,0],["2006-03-08",53.099998474121094,53.099998474121094,53.099998474121094,53.099998474121094,0],["2006-03-09",53.619998931884766,53.619998931884766,53.619998931884766,53.619998931884766,0],["2006-03-10",55.11000061035156,55.11000061035156,55.11000061035156,55.11000061035156,0],["2006-03-13",54.2400016784668,54.2400016784668,54.2400016784668,54.2400016784668,0],["2006-03-14",54.099998474121094,54.099998474121094,54.099998474121094,54.099998474121094,0],["2006-03-15",54.58000183105469,54.58000183105469,54.58000183105469,54.58000183105469,0],["2006-03-16",54.4900016784668,54.4900016784668,54.4900016784668,54.4900016784668,0],["2006-03-17",54.060001373291016,54.060001373291016,54.060001373291016,54.060001373291016,0],["2006-03-20",53.5099983215332,53.5099983215332,53.5099983215332,53.5099983215332,0],["2006-03-21",53.209999084472656,53.209999084472656,53.209999084472656,53.209999084472656,0],["2006-03-22",52.220001220703125,52.220001220703125,52.220001220703125,52.220001220703125,0],["2006-03-23",52.9900016784668,52.9900016784668,52.9900016784668,52.9900016784668,0],["2006-03-24",52.5,52.5,52.5,52.5,0],["2006-03-27",53.099998474121094,53.099998474121094,53.099998474121094,53.099998474121094,0],["2006-03-28",52.90999984741211,52.90999984741211,52.90999984741211,52.90999984741211,0],["2006-03-29",53.15999984741211,53.15999984741211,53.15999984741211,53.15999984741211,0],["2006-03-30",53.70000076293945,53.70000076293945,53.70000076293945,53.70000076293945,0],["2006-03-31",52.650001525878906,52.650001525878906,52.650001525878906,52.650001525878906,0],["2006-04-03",52.56999969482422,52.56999969482422,52.56999969482422,52.56999969482422,0],["2006-04-04",52.810001373291016,52.810001373291016,52.810001373291016,52.810001373291016,0],["2006-04-05",53.959999084472656,53.959999084472656,53.959999084472656,53.959999084472656,0],["2006-04-06",53.63999938964844,53.63999938964844,53.63999938964844,53.63999938964844,0],["2006-04-07",53.970001220703125,53.970001220703125,53.970001220703125,53.970001220703125,0],["2006-04-10",53.20000076293945,53.20000076293945,53.20000076293945,53.20000076293945,0],["2006-04-11",52.310001373291016,52.310001373291016,52.310001373291016,52.310001373291016,0],["2006-04-12",52.279998779296875,52.279998779296875,52.279998779296875,52.279998779296875,0],["2006-04-13",52.0099983215332,52.0099983215332,52.0099983215332,52.0099983215332,0],["2006-04-17",52.599998474121094,52.599998474121094,52.599998474121094,52.599998474121094,0],["2006-04-18",52.5,52.5,52.5,52.5,0],["2006-04-19",52.54999923706055,52.54999923706055,52.54999923706055,52.54999923706055,0],["2006-04-20",50.880001068115234,50.880001068115234,50.880001068115234,50.880001068115234,0],["2006-04-21",50.66999816894531,50.66999816894531,50.66999816894531,50.66999816894531,0],["2006-04-24",50.11000061035156,50.11000061035156,50.11000061035156,50.11000061035156,0],["2006-04-25",49.5,49.5,49.5,49.5,0],["2006-04-26",50.0,50.0,50.0,50.0,0],["2006-04-27",49.099998474121094,49.099998474121094,49.099998474121094,49.099998474121094,0],["2006-04-28",49.900001525878906,49.900001525878906,49.900001525878906,49.900001525878906,0],["2006-05-01",50.150001525878906,50.150001525878906,50.150001525878906,50.150001525878906,0],["2006-05-02",49.25,49.25,49.25,49.25,0],["2006-05-03",49.45000076293945,49.45000076293945,49.45000076293945,49.45000076293945,0],["2006-05-04",48.849998474121094,48.849998474121094,48.849998474121094,48.849998474121094,0],["2006-05-05",48.70000076293945,48.70000076293945,48.70000076293945,48.70000076293945,0],["2006-05-08",49.439998626708984,49.439998626708984,49.439998626708984,49.439998626708984,0],["2006-05-09",51.130001068115234,51.130001068115234,51.130001068115234,51.130001068115234,0],["2006-05-10",50.439998626708984,50.439998626708984,50.439998626708984,50.439998626708984,0],["2006-05-11",51.310001373291016,51.310001373291016,51.310001373291016,51.310001373291016,0],["2006-05-12",52.04999923706055,52.04999923706055,52.04999923706055,52.04999923706055,0],["2006-05-15",51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,0],["2006-05-16",51.38999938964844,51.38999938964844,51.38999938964844,51.38999938964844,0],["2006-05-17",50.810001373291016,50.810001373291016,50.810001373291016,50.810001373291016,0],["2006-05-18",50.02000045776367,50.02000045776367,50.02000045776367,50.02000045776367,0],["2006-05-19",49.36000061035156,49.36000061035156,49.36000061035156,49.36000061035156,0],["2006-05-22",49.16999816894531,49.16999816894531,49.16999816894531,49.16999816894531,0],["2006-05-23",50.779998779296875,50.779998779296875,50.779998779296875,50.779998779296875,0],["2006-05-24",49.95000076293945,49.95000076293945,49.95000076293945,49.95000076293945,0],["2006-05-25",50.060001373291016,50.060001373291016,50.060001373291016,50.060001373291016,0],["2006-05-26",50.939998626708984,50.939998626708984,50.939998626708984,50.939998626708984,0],["2006-05-30",51.650001525878906,51.650001525878906,51.650001525878906,51.650001525878906,0],["2006-05-31",50.939998626708984,50.939998626708984,50.939998626708984,50.939998626708984,0],["2006-06-01",52.349998474121094,52.349998474121094,52.349998474121094,52.349998474121094,0],["2006-06-02",52.91999816894531,52.91999816894531,52.91999816894531,52.91999816894531,0],["2006-06-05",52.63999938964844,52.63999938964844,52.63999938964844,52.63999938964844,0],["2006-06-06",51.880001068115234,51.880001068115234,51.880001068115234,51.880001068115234,0],["2006-06-07",52.119998931884766,52.119998931884766,52.119998931884766,52.119998931884766,0],["2006-06-08",52.81999969482422,52.81999969482422,52.81999969482422,52.81999969482422,0],["2006-06-09",52.61000061035156,52.61000061035156,52.61000061035156,52.61000061035156,0],["2006-06-12",52.70000076293945,52.70000076293945,52.70000076293945,52.70000076293945,0],["2006-06-13",51.75,51.75,51.75,51.75,0],["2006-06-14",51.83000183105469,51.83000183105469,51.83000183105469,51.83000183105469,0],["2006-06-15",52.439998626708984,52.439998626708984,52.439998626708984,52.439998626708984,0],["2006-06-16",52.06999969482422,52.06999969482422,52.06999969482422,52.06999969482422,0],["2006-06-19",50.900001525878906,50.900001525878906,50.900001525878906,50.900001525878906,0],["2006-06-20",51.099998474121094,51.099998474121094,51.099998474121094,51.099998474121094,0],["2006-06-21",50.88999938964844,50.88999938964844,50.88999938964844,50.88999938964844,0],["2006-06-22",49.119998931884766,49.119998931884766,49.119998931884766,49.119998931884766,0],["2006-06-23",46.119998931884766,46.119998931884766,46.119998931884766,46.119998931884766,0],["2006-06-26",47.7599983215332,47.7599983215332,47.7599983215332,47.7599983215332,0],["2006-06-27",47.95000076293945,47.95000076293945,47.95000076293945,47.95000076293945,0],["2006-06-28",48.75,48.75,48.75,48.75,0],["2006-06-29",49.5,49.5,49.5,49.5,0],["2006-06-30",49.75,49.75,49.75,49.75,0],["2006-07-03",49.0,49.0,49.0,49.0,0],["2006-07-05",49.20000076293945,49.20000076293945,49.20000076293945,49.20000076293945,0],["2006-07-06",49.150001525878906,49.150001525878906,49.150001525878906,49.150001525878906,0],["2006-07-07",47.5,47.5,47.5,47.5,0],["2006-07-10",50.4900016784668,50.4900016784668,50.4900016784668,50.4900016784668,0],["2006-07-11",50.68000030517578,50.68000030517578,50.68000030517578,50.68000030517578,0],["2006-07-12",51.88999938964844,51.88999938964844,51.88999938964844,51.88999938964844,0],["2006-07-13",51.150001525878906,51.150001525878906,51.150001525878906,51.150001525878906,0],["2006-07-14",50.369998931884766,50.369998931884766,50.369998931884766,50.369998931884766,0],["2006-07-17",50.95000076293945,50.95000076293945,50.95000076293945,50.95000076293945,0],["2006-07-18",52.400001525878906,52.400001525878906,52.400001525878906,52.400001525878906,0],["2006-07-19",52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0],["2006-07-20",52.25,52.25,52.25,52.25,0],["2006-07-21",53.599998474121094,53.599998474121094,53.599998474121094,53.599998474121094,0],["2006-07-24",54.150001525878906,54.150001525878906,54.150001525878906,54.150001525878906,0],["2006-07-25",53.400001525878906,53.400001525878906,53.400001525878906,53.400001525878906,0],["2006-07-26",53.25,53.25,53.25,53.25,0],["2006-07-27",53.599998474121094,53.599998474121094,53.599998474121094,53.599998474121094,0],["2006-07-28",53.70000076293945,53.70000076293945,53.70000076293945,53.70000076293945,0],["2006-07-31",53.45000076293945,53.45000076293945,53.45000076293945,53.45000076293945,0],["2006-08-01",54.72999954223633,54.72999954223633,54.72999954223633,54.72999954223633,0],["2006-08-02",54.83000183105469,54.83000183105469,54.83000183105469,54.83000183105469,0],["2006-08-03",55.22999954223633,55.22999954223633,55.22999954223633,55.22999954223633,0],["2006-08-04",54.47999954223633,54.47999954223633,54.47999954223633,54.47999954223633,0],["2006-08-07",54.79999923706055,54.79999923706055,54.79999923706055,54.79999923706055,0],["2006-08-08",54.75,54.75,54.75,54.75,0],["2006-08-09",54.779998779296875,54.779998779296875,54.779998779296875,54.779998779296875,0],["2006-08-10",55.08000183105469,55.08000183105469,55.08000183105469,55.08000183105469,0],["2006-08-11",53.7400016784668,53.7400016784668,53.7400016784668,53.7400016784668,0],["2006-08-14",52.709999084472656,52.709999084472656,52.709999084472656,52.709999084472656,0],["2006-08-15",53.349998474121094,53.349998474121094,53.349998474121094,53.349998474121094,0],["2006-08-16",53.20000076293945,53.20000076293945,53.20000076293945,53.20000076293945,0],["2006-08-17",52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0],["2006-08-18",52.400001525878906,52.400001525878906,52.400001525878906,52.400001525878906,0],["2006-08-21",52.11000061035156,52.11000061035156,52.11000061035156,52.11000061035156,0],["2006-08-22",53.25,53.25,53.25,53.25,0],["2006-08-23",53.04999923706055,53.04999923706055,53.04999923706055,53.04999923706055,0],["2006-08-24",53.099998474121094,53.099998474121094,53.099998474121094,53.099998474121094,0],["2006-08-25",53.5,53.5,53.5,53.5,0],["2006-08-28",53.18000030517578,53.18000030517578,53.18000030517578,53.18000030517578,0],["2006-08-29",53.349998474121094,53.349998474121094,53.349998474121094,53.349998474121094,0],["2006-08-30",52.5,52.5,52.5,52.5,0],["2006-08-31",53.04999923706055,53.04999923706055,53.04999923706055,53.04999923706055,0],["2006-09-01",52.060001373291016,52.060001373291016,52.060001373291016,52.060001373291016,0],["2006-09-05",51.650001525878906,51.650001525878906,51.650001525878906,51.650001525878906,0],["2006-09-06",51.439998626708984,51.439998626708984,51.439998626708984,51.439998626708984,0],["2006-09-07",51.189998626708984,51.189998626708984,51.189998626708984,51.189998626708984,0],["2006-09-08",50.630001068115234,50.630001068115234,50.630001068115234,50.630001068115234,0],["2006-09-11",50.0,50.0,50.0,50.0,0],["2006-09-12",51.029998779296875,51.029998779296875,51.029998779296875,51.029998779296875,0],["2006-09-13",50.54999923706055,50.54999923706055,50.54999923706055,50.54999923706055,0],["2006-09-14",50.380001068115234,50.380001068115234,50.380001068115234,50.380001068115234,0],["2006-09-15",50.81999969482422,50.81999969482422,50.81999969482422,50.81999969482422,0],["2006-09-18",51.11000061035156,51.11000061035156,51.11000061035156,51.11000061035156,0],["2006-09-19",49.36000061035156,49.36000061035156,49.36000061035156,49.36000061035156,0],["2006-09-20",50.099998474121094,50.099998474121094,50.099998474121094,50.099998474121094,0],["2006-09-21",49.900001525878906,49.900001525878906,49.900001525878906,49.900001525878906,0],["2006-09-22",50.06999969482422,50.06999969482422,50.06999969482422,50.06999969482422,0],["2006-09-25",50.310001373291016,50.310001373291016,50.310001373291016,50.310001373291016,0],["2006-09-26",50.54999923706055,50.54999923706055,50.54999923706055,50.54999923706055,0],["2006-09-27",50.5,50.5,50.5,50.5,0],["2006-09-28",50.0,50.0,50.0,50.0,0],["2006-09-29",49.29999923706055,49.29999923706055,49.29999923706055,49.29999923706055,0],["2006-10-02",48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0],["2006-10-03",48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0],["2006-10-04",48.900001525878906,48.900001525878906,48.900001525878906,48.900001525878906,0],["2006-10-05",48.5,48.5,48.5,48.5,0],["2006-10-06",48.099998474121094,48.099998474121094,48.099998474121094,48.099998474121094,0],["2006-10-09",47.79999923706055,47.79999923706055,47.79999923706055,47.79999923706055,0],["2006-10-10",48.70000076293945,48.70000076293945,48.70000076293945,48.70000076293945,0],["2006-10-11",48.380001068115234,48.380001068115234,48.380001068115234,48.380001068115234,0],["2006-10-12",48.93000030517578,48.93000030517578,48.93000030517578,48.93000030517578,0],["2006-10-13",49.0099983215332,49.0099983215332,49.0099983215332,49.0099983215332,0],["2006-10-16",49.18000030517578,49.18000030517578,49.18000030517578,49.18000030517578,0],["2006-10-17",49.20000076293945,49.20000076293945,49.20000076293945,49.20000076293945,0],["2006-10-18",48.33000183105469,48.33000183105469,48.33000183105469,48.33000183105469,0],["2006-10-19",48.75,48.75,48.75,48.75,0],["2006-10-20",49.209999084472656,49.209999084472656,49.209999084472656,49.209999084472656,0],["2006-10-23",50.02000045776367,50.02000045776367,50.02000045776367,50.02000045776367,0],["2006-10-24",49.56999969482422,49.56999969482422,49.56999969482422,49.56999969482422,0],["2006-10-25",49.91999816894531,49.91999816894531,49.91999816894531,49.91999816894531,0],["2006-10-26",50.599998474121094,50.599998474121094,50.599998474121094,50.599998474121094,0],["2006-10-27",50.790000915527344,50.790000915527344,50.790000915527344,50.790000915527344,0],["2006-10-30",49.36000061035156,49.36000061035156,49.36000061035156,49.36000061035156,0],["2006-10-31",49.279998779296875,49.279998779296875,49.279998779296875,49.279998779296875,0],["2006-11-01",48.779998779296875,48.779998779296875,48.779998779296875,48.779998779296875,0],["2006-11-02",49.18000030517578,49.18000030517578,49.18000030517578,49.18000030517578,0],["2006-11-03",49.209999084472656,49.209999084472656,49.209999084472656,49.209999084472656,0],["2006-11-06",49.91999816894531,49.91999816894531,49.91999816894531,49.91999816894531,0],["2006-11-07",49.88999938964844,49.88999938964844,49.88999938964844,49.88999938964844,0],["2006-11-08",49.52000045776367,49.52000045776367,49.52000045776367,49.52000045776367,0],["2006-11-09",49.83000183105469,49.83000183105469,49.83000183105469,49.83000183105469,0],["2006-11-10",49.09000015258789,49.09000015258789,49.09000015258789,49.09000015258789,0],["2006-11-13",47.83000183105469,47.83000183105469,47.83000183105469,47.83000183105469,0],["2006-11-14",48.560001373291016,48.560001373291016,48.560001373291016,48.560001373291016,0],["2006-11-15",48.689998626708984,48.689998626708984,48.689998626708984,48.689998626708984,0],["2006-11-16",47.880001068115234,47.880001068115234,47.880001068115234,47.880001068115234,0],["2006-11-17",47.400001525878906,47.400001525878906,47.400001525878906,47.400001525878906,0],["2006-11-20",46.900001525878906,46.900001525878906,46.900001525878906,46.900001525878906,0],["2006-11-21",46.79999923706055,46.79999923706055,46.79999923706055,46.79999923706055,0],["2006-11-22",47.59000015258789,47.59000015258789,47.59000015258789,47.59000015258789,0],["2006-11-27",49.0,49.0,49.0,49.0,0],["2006-11-28",48.709999084472656,48.709999084472656,48.709999084472656,48.709999084472656,0],["2006-11-29",47.779998779296875,47.779998779296875,47.779998779296875,47.779998779296875,0],["2006-11-30",48.900001525878906,48.900001525878906,48.900001525878906,48.900001525878906,0],["2006-12-01",49.33000183105469,49.33000183105469,49.33000183105469,49.33000183105469,0],["2006-12-04",49.349998474121094,49.349998474121094,49.349998474121094,49.349998474121094,0],["2006-12-05",49.0,49.0,49.0,49.0,0],["2006-12-06",49.0,49.0,49.0,49.0,0],["2006-12-07",53.060001373291016,53.060001373291016,53.060001373291016,53.060001373291016,0],["2006-12-08",52.72999954223633,52.72999954223633,52.72999954223633,52.72999954223633,0],["2006-12-11",54.290000915527344,54.290000915527344,54.290000915527344,54.290000915527344,0],["2006-12-12",54.47999954223633,54.47999954223633,54.47999954223633,54.47999954223633,0],["2006-12-13",54.34000015258789,54.34000015258789,54.34000015258789,54.34000015258789,0],["2006-12-14",55.18000030517578,55.18000030517578,55.18000030517578,55.18000030517578,0],["2006-12-15",54.959999084472656,54.959999084472656,54.959999084472656,54.959999084472656,0],["2006-12-18",54.810001373291016,54.810001373291016,54.810001373291016,54.810001373291016,0],["2006-12-19",55.029998779296875,55.029998779296875,55.029998779296875,55.029998779296875,0],["2006-12-20",54.619998931884766,54.619998931884766,54.619998931884766,54.619998931884766,0],["2006-12-21",55.369998931884766,55.369998931884766,55.369998931884766,55.369998931884766,0],["2006-12-22",55.779998779296875,55.779998779296875,55.779998779296875,55.779998779296875,0],["2006-12-26",56.61000061035156,56.61000061035156,56.61000061035156,56.61000061035156,0],["2006-12-27",56.380001068115234,56.380001068115234,56.380001068115234,56.380001068115234,0],["2006-12-28",56.959999084472656,56.959999084472656,56.959999084472656,56.959999084472656,0],["2006-12-29",56.189998626708984,56.189998626708984,56.189998626708984,56.189998626708984,0],["2007-01-03",54.88999938964844,54.88999938964844,54.88999938964844,54.88999938964844,0],["2007-01-04",54.560001373291016,54.560001373291016,54.560001373291016,54.560001373291016,0],["2007-01-05",54.41999816894531,54.41999816894531,54.41999816894531,54.41999816894531,0],["2007-01-08",54.529998779296875,54.529998779296875,54.529998779296875,54.529998779296875,0],["2007-01-09",54.099998474121094,54.099998474121094,54.099998474121094,54.099998474121094,0],["2007-01-10",53.93000030517578,53.93000030517578,53.93000030517578,53.93000030517578,0],["2007-01-11",54.040000915527344,54.040000915527344,54.040000915527344,54.040000915527344,0],["2007-01-12",54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0],["2007-01-16",54.91999816894531,54.91999816894531,54.91999816894531,54.91999816894531,0],["2007-01-17",55.060001373291016,55.060001373291016,55.060001373291016,55.060001373291016,0],["2007-01-18",54.529998779296875,54.529998779296875,54.529998779296875,54.529998779296875,0],["2007-01-19",54.54999923706055,54.54999923706055,54.54999923706055,54.54999923706055,0],["2007-01-22",54.09000015258789,54.09000015258789,54.09000015258789,54.09000015258789,0],["2007-01-23",54.81999969482422,54.81999969482422,54.81999969482422,54.81999969482422,0],["2007-01-24",54.470001220703125,54.470001220703125,54.470001220703125,54.470001220703125,0],["2007-01-25",54.369998931884766,54.369998931884766,54.369998931884766,54.369998931884766,0],["2007-01-26",54.119998931884766,54.119998931884766,54.119998931884766,54.119998931884766,0],["2007-01-29",53.56999969482422,53.56999969482422,53.56999969482422,53.56999969482422,0],["2007-01-30",53.349998474121094,53.349998474121094,53.349998474121094,53.349998474121094,0],["2007-01-31",54.0,54.0,54.0,54.0,0],["2007-02-01",53.56999969482422,53.56999969482422,53.56999969482422,53.56999969482422,0],["2007-02-02",53.88999938964844,53.88999938964844,53.88999938964844,53.88999938964844,0],["2007-02-05",54.630001068115234,54.630001068115234,54.630001068115234,54.630001068115234,0],["2007-02-06",53.66999816894531,53.66999816894531,53.66999816894531,53.66999816894531,0],["2007-02-07",53.0,53.0,53.0,53.0,0],["2007-02-08",52.40999984741211,52.40999984741211,52.40999984741211,52.40999984741211,0],["2007-02-09",52.7599983215332,52.7599983215332,52.7599983215332,52.7599983215332,0],["2007-02-12",52.2400016784668,52.2400016784668,52.2400016784668,52.2400016784668,0],["2007-02-13",52.59000015258789,52.59000015258789,52.59000015258789,52.59000015258789,0],["2007-02-14",51.7599983215332,51.7599983215332,51.7599983215332,51.7599983215332,0],["2007-02-15",53.650001525878906,53.650001525878906,53.650001525878906,53.650001525878906,0],["2007-02-16",54.0,54.0,54.0,54.0,0],["2007-02-20",54.61000061035156,54.61000061035156,54.61000061035156,54.61000061035156,0],["2007-02-21",54.65999984741211,54.65999984741211,54.65999984741211,54.65999984741211,0],["2007-02-22",54.95000076293945,54.95000076293945,54.95000076293945,54.95000076293945,0],["2007-02-23",55.33000183105469,55.33000183105469,55.33000183105469,55.33000183105469,0],["2007-02-26",55.369998931884766,55.369998931884766,55.369998931884766,55.369998931884766,0],["2007-02-27",55.04999923706055,55.04999923706055,55.04999923706055,55.04999923706055,0],["2007-02-28",55.54999923706055,55.54999923706055,55.54999923706055,55.54999923706055,0],["2007-03-01",55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0],["2007-03-02",55.849998474121094,55.849998474121094,55.849998474121094,55.849998474121094,0],["2007-03-05",55.06999969482422,55.06999969482422,55.06999969482422,55.06999969482422,0],["2007-03-06",54.5,54.5,54.5,54.5,0],["2007-03-07",54.45000076293945,54.45000076293945,54.45000076293945,54.45000076293945,0],["2007-03-08",54.34000015258789,54.34000015258789,54.34000015258789,54.34000015258789,0],["2007-03-09",54.5,54.5,54.5,54.5,0],["2007-03-12",54.560001373291016,54.560001373291016,54.560001373291016,54.560001373291016,0],["2007-03-13",53.560001373291016,53.560001373291016,53.560001373291016,53.560001373291016,0],["2007-03-14",53.5,53.5,53.5,53.5,0],["2007-03-15",53.439998626708984,53.439998626708984,53.439998626708984,53.439998626708984,0],["2007-03-16",53.90999984741211,53.90999984741211,53.90999984741211,53.90999984741211,0],["2007-03-19",53.709999084472656,53.709999084472656,53.709999084472656,53.709999084472656,0],["2007-03-20",53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0],["2007-03-21",53.11000061035156,53.11000061035156,53.11000061035156,53.11000061035156,0],["2007-03-22",53.220001220703125,53.220001220703125,53.220001220703125,53.220001220703125,0],["2007-03-23",53.27000045776367,53.27000045776367,53.27000045776367,53.27000045776367,0],["2007-03-26",53.290000915527344,53.290000915527344,53.290000915527344,53.290000915527344,0],["2007-03-27",53.38999938964844,53.38999938964844,53.38999938964844,53.38999938964844,0],["2007-03-28",53.90999984741211,53.90999984741211,53.90999984741211,53.90999984741211,0],["2007-03-29",54.189998626708984,54.189998626708984,54.189998626708984,54.189998626708984,0],["2007-03-30",53.56999969482422,53.56999969482422,53.56999969482422,53.56999969482422,0],["2007-04-02",53.2400016784668,53.2400016784668,53.2400016784668,53.2400016784668,0],["2007-04-03",53.04999923706055,53.04999923706055,53.04999923706055,53.04999923706055,0],["2007-04-04",53.2599983215332,53.2599983215332,53.2599983215332,53.2599983215332,0],["2007-04-05",52.90999984741211,52.90999984741211,52.90999984741211,52.90999984741211,0],["2007-04-09",51.810001373291016,51.810001373291016,51.810001373291016,51.810001373291016,0],["2007-04-10",51.689998626708984,51.689998626708984,51.689998626708984,51.689998626708984,0],["2007-04-11",51.81999969482422,51.81999969482422,51.81999969482422,51.81999969482422,0],["2007-04-12",51.119998931884766,51.119998931884766,51.119998931884766,51.119998931884766,0],["2007-04-13",51.369998931884766,51.369998931884766,51.369998931884766,51.369998931884766,0],["2007-04-16",50.380001068115234,50.380001068115234,50.380001068115234,50.380001068115234,0],["2007-04-17",49.72999954223633,49.72999954223633,49.72999954223633,49.72999954223633,0],["2007-04-18",50.15999984741211,50.15999984741211,50.15999984741211,50.15999984741211,0],["2007-04-19",49.150001525878906,49.150001525878906,49.150001525878906,49.150001525878906,0],["2007-04-20",49.63999938964844,49.63999938964844,49.63999938964844,49.63999938964844,0],["2007-04-23",49.099998474121094,49.099998474121094,49.099998474121094,49.099998474121094,0],["2007-04-24",48.68000030517578,48.68000030517578,48.68000030517578,48.68000030517578,0],["2007-04-25",48.900001525878906,48.900001525878906,48.900001525878906,48.900001525878906,0],["2007-04-26",47.70000076293945,47.70000076293945,47.70000076293945,47.70000076293945,0],["2007-04-27",47.900001525878906,47.900001525878906,47.900001525878906,47.900001525878906,0],["2007-04-30",47.25,47.25,47.25,47.25,0],["2007-05-01",46.25,46.25,46.25,46.25,0],["2007-05-02",46.54999923706055,46.54999923706055,46.54999923706055,46.54999923706055,0],["2007-05-03",46.5,46.5,46.5,46.5,0],["2007-05-04",46.29999923706055,46.29999923706055,46.29999923706055,46.29999923706055,0],["2007-05-07",46.290000915527344,46.290000915527344,46.290000915527344,46.290000915527344,0],["2007-05-08",46.70000076293945,46.70000076293945,46.70000076293945,46.70000076293945,0],["2007-05-09",48.81999969482422,48.81999969482422,48.81999969482422,48.81999969482422,0],["2007-05-10",49.029998779296875,49.029998779296875,49.029998779296875,49.029998779296875,0],["2007-05-11",48.11000061035156,48.11000061035156,48.11000061035156,48.11000061035156,0],["2007-05-14",46.91999816894531,46.91999816894531,46.91999816894531,46.91999816894531,0],["2007-05-15",47.75,47.75,47.75,47.75,0],["2007-05-16",49.189998626708984,49.189998626708984,49.189998626708984,49.189998626708984,0],["2007-05-17",49.59000015258789,49.59000015258789,49.59000015258789,49.59000015258789,0],["2007-05-18",49.7599983215332,49.7599983215332,49.7599983215332,49.7599983215332,0],["2007-05-21",50.540000915527344,50.540000915527344,50.540000915527344,50.540000915527344,0],["2007-05-22",50.31999969482422,50.31999969482422,50.31999969482422,50.31999969482422,0],["2007-05-23",49.13999938964844,49.13999938964844,49.13999938964844,49.13999938964844,0],["2007-05-24",50.09000015258789,50.09000015258789,50.09000015258789,50.09000015258789,0],["2007-05-25",51.13999938964844,51.13999938964844,51.13999938964844,51.13999938964844,0],["2007-05-29",50.029998779296875,50.029998779296875,50.029998779296875,50.029998779296875,0],["2007-05-30",50.380001068115234,50.380001068115234,50.380001068115234,50.380001068115234,0],["2007-05-31",51.04999923706055,51.04999923706055,51.04999923706055,51.04999923706055,0],["2007-06-01",50.47999954223633,50.47999954223633,50.47999954223633,50.47999954223633,0],["2007-06-04",49.9900016784668,49.9900016784668,49.9900016784668,49.9900016784668,0],["2007-06-05",51.75,51.75,51.75,51.75,0],["2007-06-06",51.54999923706055,51.54999923706055,51.54999923706055,51.54999923706055,0],["2007-06-07",51.7599983215332,51.7599983215332,51.7599983215332,51.7599983215332,0],["2007-06-08",51.41999816894531,51.41999816894531,51.41999816894531,51.41999816894531,0],["2007-06-11",51.91999816894531,51.91999816894531,51.91999816894531,51.91999816894531,0],["2007-06-12",51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,0],["2007-06-13",52.439998626708984,52.439998626708984,52.439998626708984,52.439998626708984,0],["2007-06-14",54.0,54.0,54.0,54.0,0],["2007-06-15",54.91999816894531,54.91999816894531,54.91999816894531,54.91999816894531,0],["2007-06-18",54.75,54.75,54.75,54.75,0],["2007-06-19",54.29999923706055,54.29999923706055,54.29999923706055,54.29999923706055,0],["2007-06-20",55.75,55.75,55.75,55.75,0],["2007-06-21",56.5,56.5,56.5,56.5,0],["2007-06-22",55.88999938964844,55.88999938964844,55.88999938964844,55.88999938964844,0],["2007-06-25",55.45000076293945,55.45000076293945,55.45000076293945,55.45000076293945,0],["2007-06-26",56.0,56.0,56.0,56.0,0],["2007-06-27",56.849998474121094,56.849998474121094,56.849998474121094,56.849998474121094,0],["2007-06-28",57.0,57.0,57.0,57.0,0],["2007-06-29",58.5,58.5,58.5,58.5,0],["2007-07-02",58.0,58.0,58.0,58.0,0],["2007-07-03",59.25,59.25,59.25,59.25,0],["2007-07-05",59.25,59.25,59.25,59.25,0],["2007-07-06",60.0,60.0,60.0,60.0,0],["2007-07-09",61.0,61.0,61.0,61.0,0],["2007-07-10",65.16000366210938,65.16000366210938,65.16000366210938,65.16000366210938,0],["2007-07-11",65.25,65.25,65.25,65.25,0],["2007-07-12",65.25,65.25,65.25,65.25,0],["2007-07-13",66.48999786376953,66.48999786376953,66.48999786376953,66.48999786376953,0],["2007-07-16",65.91999816894531,65.91999816894531,65.91999816894531,65.91999816894531,0],["2007-07-17",63.61000061035156,63.61000061035156,63.61000061035156,63.61000061035156,0],["2007-07-18",64.44999694824219,64.44999694824219,64.44999694824219,64.44999694824219,0],["2007-07-19",62.650001525878906,62.650001525878906,62.650001525878906,62.650001525878906,0],["2007-07-20",61.099998474121094,61.099998474121094,61.099998474121094,61.099998474121094,0],["2007-07-23",61.0,61.0,61.0,61.0,0],["2007-07-24",61.849998474121094,61.849998474121094,61.849998474121094,61.849998474121094,0],["2007-07-25",62.0,62.0,62.0,62.0,0],["2007-07-26",60.75,60.75,60.75,60.75,0],["2007-07-27",61.54999923706055,61.54999923706055,61.54999923706055,61.54999923706055,0],["2007-07-30",62.4900016784668,62.4900016784668,62.4900016784668,62.4900016784668,0],["2007-07-31",63.0,63.0,63.0,63.0,0],["2007-08-01",62.25,62.25,62.25,62.25,0],["2007-08-02",62.599998474121094,62.599998474121094,62.599998474121094,62.599998474121094,0],["2007-08-03",62.849998474121094,62.849998474121094,62.849998474121094,62.849998474121094,0],["2007-08-06",61.95000076293945,61.95000076293945,61.95000076293945,61.95000076293945,0],["2007-08-07",60.599998474121094,60.599998474121094,60.599998474121094,60.599998474121094,0],["2007-08-08",61.150001525878906,61.150001525878906,61.150001525878906,61.150001525878906,0],["2007-08-09",60.25,60.25,60.25,60.25,0],["2007-08-10",59.25,59.25,59.25,59.25,0],["2007-08-13",59.04999923706055,59.04999923706055,59.04999923706055,59.04999923706055,0],["2007-08-14",58.349998474121094,58.349998474121094,58.349998474121094,58.349998474121094,0],["2007-08-15",58.0,58.0,58.0,58.0,0],["2007-08-16",55.22999954223633,55.22999954223633,55.22999954223633,55.22999954223633,0],["2007-08-17",55.5,55.5,55.5,55.5,0],["2007-08-20",56.779998779296875,56.779998779296875,56.779998779296875,56.779998779296875,0],["2007-08-21",56.349998474121094,56.349998474121094,56.349998474121094,56.349998474121094,0],["2007-08-22",56.20000076293945,56.20000076293945,56.20000076293945,56.20000076293945,0],["2007-08-23",56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0],["2007-08-24",56.20000076293945,56.20000076293945,56.20000076293945,56.20000076293945,0],["2007-08-27",55.150001525878906,55.150001525878906,55.150001525878906,55.150001525878906,0],["2007-08-28",55.52000045776367,55.52000045776367,55.52000045776367,55.52000045776367,0],["2007-08-29",55.58000183105469,55.58000183105469,55.58000183105469,55.58000183105469,0],["2007-08-30",57.150001525878906,57.150001525878906,57.150001525878906,57.150001525878906,0],["2007-08-31",58.869998931884766,58.869998931884766,58.869998931884766,58.869998931884766,0],["2007-09-04",59.45000076293945,59.45000076293945,59.45000076293945,59.45000076293945,0],["2007-09-05",58.349998474121094,58.349998474121094,58.349998474121094,58.349998474121094,0],["2007-09-06",58.15999984741211,58.15999984741211,58.15999984741211,58.15999984741211,0],["2007-09-07",57.900001525878906,57.900001525878906,57.900001525878906,57.900001525878906,0],["2007-09-10",58.54999923706055,58.54999923706055,58.54999923706055,58.54999923706055,0],["2007-09-11",59.150001525878906,59.150001525878906,59.150001525878906,59.150001525878906,0],["2007-09-12",60.099998474121094,60.099998474121094,60.099998474121094,60.099998474121094,0],["2007-09-13",60.25,60.25,60.25,60.25,0],["2007-09-14",60.91999816894531,60.91999816894531,60.91999816894531,60.91999816894531,0],["2007-09-17",61.66999816894531,61.66999816894531,61.66999816894531,61.66999816894531,0],["2007-09-18",62.25,62.25,62.25,62.25,0],["2007-09-19",61.33000183105469,61.33000183105469,61.33000183105469,61.33000183105469,0],["2007-09-20",62.20000076293945,62.20000076293945,62.20000076293945,62.20000076293945,0],["2007-09-21",63.47999954223633,63.47999954223633,63.47999954223633,63.47999954223633,0],["2007-09-24",63.2400016784668,63.2400016784668,63.2400016784668,63.2400016784668,0],["2007-09-25",63.08000183105469,63.08000183105469,63.08000183105469,63.08000183105469,0],["2007-09-26",63.130001068115234,63.130001068115234,63.130001068115234,63.130001068115234,0],["2007-09-27",63.66999816894531,63.66999816894531,63.66999816894531,63.66999816894531,0],["2007-09-28",62.04999923706055,62.04999923706055,62.04999923706055,62.04999923706055,0],["2007-10-01",62.04999923706055,62.04999923706055,62.04999923706055,62.04999923706055,0],["2007-10-02",60.29999923706055,60.29999923706055,60.29999923706055,60.29999923706055,0],["2007-10-03",60.43000030517578,60.43000030517578,60.43000030517578,60.43000030517578,0],["2007-10-04",60.4900016784668,60.4900016784668,60.4900016784668,60.4900016784668,0],["2007-10-05",60.220001220703125,60.220001220703125,60.220001220703125,60.220001220703125,0],["2007-10-08",59.5,59.5,59.5,59.5,0],["2007-10-09",59.47999954223633,59.47999954223633,59.47999954223633,59.47999954223633,0],["2007-10-10",64.20999908447266,64.20999908447266,64.20999908447266,64.20999908447266,0],["2007-10-11",63.72999954223633,63.72999954223633,63.72999954223633,63.72999954223633,0],["2007-10-12",63.869998931884766,63.869998931884766,63.869998931884766,63.869998931884766,0],["2007-10-15",63.31999969482422,63.31999969482422,63.31999969482422,63.31999969482422,0],["2007-10-16",63.45000076293945,63.45000076293945,63.45000076293945,63.45000076293945,0],["2007-10-17",63.560001373291016,63.560001373291016,63.560001373291016,63.560001373291016,0],["2007-10-18",65.1500015258789,65.1500015258789,65.1500015258789,65.1500015258789,0],["2007-10-19",65.4000015258789,65.4000015258789,65.4000015258789,65.4000015258789,0],["2007-10-22",64.87000274658203,64.87000274658203,64.87000274658203,64.87000274658203,0],["2007-10-23",65.26000213623047,65.26000213623047,65.26000213623047,65.26000213623047,0],["2007-10-24",63.81999969482422,63.81999969482422,63.81999969482422,63.81999969482422,0],["2007-10-25",64.38999938964844,64.38999938964844,64.38999938964844,64.38999938964844,0],["2007-10-26",64.62999725341797,64.62999725341797,64.62999725341797,64.62999725341797,0],["2007-10-29",64.7699966430664,64.7699966430664,64.7699966430664,64.7699966430664,0],["2007-10-30",63.869998931884766,63.869998931884766,63.869998931884766,63.869998931884766,0],["2007-10-31",64.08000183105469,64.08000183105469,64.08000183105469,64.08000183105469,0],["2007-11-01",63.7400016784668,63.7400016784668,63.7400016784668,63.7400016784668,0],["2007-11-02",64.30999755859375,64.30999755859375,64.30999755859375,64.30999755859375,0],["2007-11-05",64.0199966430664,64.0199966430664,64.0199966430664,64.0199966430664,0],["2007-11-06",65.16999816894531,65.16999816894531,65.16999816894531,65.16999816894531,0],["2007-11-07",65.06999969482422,65.06999969482422,65.06999969482422,65.06999969482422,0],["2007-11-08",64.69000244140625,64.69000244140625,64.69000244140625,64.69000244140625,0],["2007-11-09",64.63999938964844,64.63999938964844,64.63999938964844,64.63999938964844,0],["2007-11-12",63.119998931884766,63.119998931884766,63.119998931884766,63.119998931884766,0],["2007-11-13",63.13999938964844,63.13999938964844,63.13999938964844,63.13999938964844,0],["2007-11-14",63.150001525878906,63.150001525878906,63.150001525878906,63.150001525878906,0],["2007-11-15",61.70000076293945,61.70000076293945,61.70000076293945,61.70000076293945,0],["2007-11-16",60.900001525878906,60.900001525878906,60.900001525878906,60.900001525878906,0],["2007-11-19",60.029998779296875,60.029998779296875,60.029998779296875,60.029998779296875,0],["2007-11-20",60.060001373291016,60.060001373291016,60.060001373291016,60.060001373291016,0],["2007-11-21",60.06999969482422,60.06999969482422,60.06999969482422,60.06999969482422,0],["2007-11-26",58.61000061035156,58.61000061035156,58.61000061035156,58.61000061035156,0],["2007-11-27",58.369998931884766,58.369998931884766,58.369998931884766,58.369998931884766,0],["2007-11-28",59.93000030517578,59.93000030517578,59.93000030517578,59.93000030517578,0],["2007-11-29",59.38999938964844,59.38999938964844,59.38999938964844,59.38999938964844,0],["2007-11-30",58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0],["2007-12-03",58.2400016784668,58.2400016784668,58.2400016784668,58.2400016784668,0],["2007-12-04",58.349998474121094,58.349998474121094,58.349998474121094,58.349998474121094,0],["2007-12-05",58.099998474121094,58.099998474121094,58.099998474121094,58.099998474121094,0],["2007-12-06",58.099998474121094,58.099998474121094,58.099998474121094,58.099998474121094,0],["2007-12-07",64.55000305175781,64.55000305175781,64.55000305175781,64.55000305175781,0],["2007-12-10",64.69999694824219,64.69999694824219,64.69999694824219,64.69999694824219,0],["2007-12-11",64.12999725341797,64.12999725341797,64.12999725341797,64.12999725341797,0],["2007-12-12",65.25,65.25,65.25,65.25,0],["2007-12-13",64.91000366210938,64.91000366210938,64.91000366210938,64.91000366210938,0],["2007-12-14",65.8499984741211,65.8499984741211,65.8499984741211,65.8499984741211,0],["2007-12-17",65.6500015258789,65.6500015258789,65.6500015258789,65.6500015258789,0],["2007-12-18",65.72000122070312,65.72000122070312,65.72000122070312,65.72000122070312,0],["2007-12-19",66.2699966430664,66.2699966430664,66.2699966430664,66.2699966430664,0],["2007-12-20",66.16999816894531,66.16999816894531,66.16999816894531,66.16999816894531,0],["2007-12-21",66.58000183105469,66.58000183105469,66.58000183105469,66.58000183105469,0],["2007-12-26",67.12000274658203,67.12000274658203,67.12000274658203,67.12000274658203,0],["2007-12-27",67.77999877929688,67.77999877929688,67.77999877929688,67.77999877929688,0],["2007-12-28",67.88999938964844,67.88999938964844,67.88999938964844,67.88999938964844,0],["2007-12-31",68.01000213623047,68.01000213623047,68.01000213623047,68.01000213623047,0],["2008-01-02",68.87999725341797,68.87999725341797,68.87999725341797,68.87999725341797,0],["2008-01-03",68.70999908447266,68.70999908447266,68.70999908447266,68.70999908447266,0],["2008-01-04",68.69000244140625,68.69000244140625,68.69000244140625,68.69000244140625,0],["2008-01-07",68.94999694824219,68.94999694824219,68.94999694824219,68.94999694824219,0],["2008-01-08",69.43000030517578,69.43000030517578,69.43000030517578,69.43000030517578,0],["2008-01-09",69.0199966430664,69.0199966430664,69.0199966430664,69.0199966430664,0],["2008-01-10",66.95999908447266,66.95999908447266,66.95999908447266,66.95999908447266,0],["2008-01-11",69.95999908447266,69.95999908447266,69.95999908447266,69.95999908447266,0],["2008-01-14",71.19999694824219,71.19999694824219,71.19999694824219,71.19999694824219,0],["2008-01-15",71.69000244140625,71.69000244140625,71.69000244140625,71.69000244140625,0],["2008-01-16",71.30999755859375,71.30999755859375,71.30999755859375,71.30999755859375,0],["2008-01-17",71.91999816894531,71.91999816894531,71.91999816894531,71.91999816894531,0],["2008-01-18",70.7300033569336,70.7300033569336,70.7300033569336,70.7300033569336,0],["2008-01-22",69.83000183105469,69.83000183105469,69.83000183105469,69.83000183105469,0],["2008-01-23",66.83000183105469,66.83000183105469,66.83000183105469,66.83000183105469,0],["2008-01-24",68.38999938964844,68.38999938964844,68.38999938964844,68.38999938964844,0],["2008-01-25",67.88999938964844,67.88999938964844,67.88999938964844,67.88999938964844,0],["2008-01-28",68.30000305175781,68.30000305175781,68.30000305175781,68.30000305175781,0],["2008-01-29",68.23999786376953,68.23999786376953,68.23999786376953,68.23999786376953,0],["2008-01-30",68.55999755859375,68.55999755859375,68.55999755859375,68.55999755859375,0],["2008-01-31",67.79000091552734,67.79000091552734,67.79000091552734,67.79000091552734,0],["2008-02-01",68.16000366210938,68.16000366210938,68.16000366210938,68.16000366210938,0],["2008-02-04",68.87000274658203,68.87000274658203,68.87000274658203,68.87000274658203,0],["2008-02-05",68.0999984741211,68.0999984741211,68.0999984741211,68.0999984741211,0],["2008-02-06",68.66999816894531,68.66999816894531,68.66999816894531,68.66999816894531,0],["2008-02-07",68.41000366210938,68.41000366210938,68.41000366210938,68.41000366210938,0],["2008-02-08",69.08999633789062,69.08999633789062,69.08999633789062,69.08999633789062,0],["2008-02-11",67.16000366210938,67.16000366210938,67.16000366210938,67.16000366210938,0],["2008-02-12",67.0199966430664,67.0199966430664,67.0199966430664,67.0199966430664,0],["2008-02-13",66.91000366210938,66.91000366210938,66.91000366210938,66.91000366210938,0],["2008-02-14",69.91000366210938,69.91000366210938,69.91000366210938,69.91000366210938,0],["2008-02-15",68.81999969482422,68.81999969482422,68.81999969482422,68.81999969482422,0],["2008-02-19",69.44000244140625,69.44000244140625,69.44000244140625,69.44000244140625,0],["2008-02-20",70.2300033569336,70.2300033569336,70.2300033569336,70.2300033569336,0],["2008-02-21",73.2300033569336,73.2300033569336,73.2300033569336,73.2300033569336,0],["2008-02-22",75.62000274658203,75.62000274658203,75.62000274658203,75.62000274658203,0],["2008-02-25",77.5999984741211,77.5999984741211,77.5999984741211,77.5999984741211,0],["2008-02-26",78.47000122070312,78.47000122070312,78.47000122070312,78.47000122070312,0],["2008-02-27",76.8499984741211,76.8499984741211,76.8499984741211,76.8499984741211,0],["2008-02-28",78.12999725341797,78.12999725341797,78.12999725341797,78.12999725341797,0],["2008-02-29",79.66000366210938,79.66000366210938,79.66000366210938,79.66000366210938,0],["2008-03-03",86.87999725341797,86.87999725341797,86.87999725341797,86.87999725341797,0],["2008-03-04",89.0,89.0,89.0,89.0,0],["2008-03-05",87.25,87.25,87.25,87.25,0],["2008-03-06",81.68000030517578,81.68000030517578,81.68000030517578,81.68000030517578,0],["2008-03-07",81.27999877929688,81.27999877929688,81.27999877929688,81.27999877929688,0],["2008-03-10",77.27999877929688,77.27999877929688,77.27999877929688,77.27999877929688,0],["2008-03-11",81.27999877929688,81.27999877929688,81.27999877929688,81.27999877929688,0],["2008-03-12",82.05999755859375,82.05999755859375,82.05999755859375,82.05999755859375,0],["2008-03-13",80.80999755859375,80.80999755859375,80.80999755859375,80.80999755859375,0],["2008-03-14",79.30000305175781,79.30000305175781,79.30000305175781,79.30000305175781,0],["2008-03-17",75.30000305175781,75.30000305175781,75.30000305175781,75.30000305175781,0],["2008-03-18",75.0199966430664,75.0199966430664,75.0199966430664,75.0199966430664,0],["2008-03-19",72.0199966430664,72.0199966430664,72.0199966430664,72.0199966430664,0],["2008-03-20",71.0199966430664,71.0199966430664,71.0199966430664,71.0199966430664,0],["2008-03-24",73.05000305175781,73.05000305175781,73.05000305175781,73.05000305175781,0],["2008-03-25",74.12999725341797,74.12999725341797,74.12999725341797,74.12999725341797,0],["2008-03-26",73.79000091552734,73.79000091552734,73.79000091552734,73.79000091552734,0],["2008-03-27",72.9000015258789,72.9000015258789,72.9000015258789,72.9000015258789,0],["2008-03-28",71.68000030517578,71.68000030517578,71.68000030517578,71.68000030517578,0],["2008-03-31",69.33999633789062,69.33999633789062,69.33999633789062,69.33999633789062,0],["2008-04-01",70.44999694824219,70.44999694824219,70.44999694824219,70.44999694824219,0],["2008-04-02",70.18000030517578,70.18000030517578,70.18000030517578,70.18000030517578,0],["2008-04-03",70.41000366210938,70.41000366210938,70.41000366210938,70.41000366210938,0],["2008-04-04",70.86000061035156,70.86000061035156,70.86000061035156,70.86000061035156,0],["2008-04-07",72.80000305175781,72.80000305175781,72.80000305175781,72.80000305175781,0],["2008-04-08",71.94000244140625,71.94000244140625,71.94000244140625,71.94000244140625,0],["2008-04-09",73.8499984741211,73.8499984741211,73.8499984741211,73.8499984741211,0],["2008-04-10",74.75,74.75,74.75,74.75,0],["2008-04-11",74.16000366210938,74.16000366210938,74.16000366210938,74.16000366210938,0],["2008-04-14",74.0199966430664,74.0199966430664,74.0199966430664,74.0199966430664,0],["2008-04-15",75.2300033569336,75.2300033569336,75.2300033569336,75.2300033569336,0],["2008-04-16",73.54000091552734,73.54000091552734,73.54000091552734,73.54000091552734,0],["2008-04-17",71.75,71.75,71.75,71.75,0],["2008-04-18",70.87999725341797,70.87999725341797,70.87999725341797,70.87999725341797,0],["2008-04-21",69.43000030517578,69.43000030517578,69.43000030517578,69.43000030517578,0],["2008-04-22",70.80000305175781,70.80000305175781,70.80000305175781,70.80000305175781,0],["2008-04-23",70.79000091552734,70.79000091552734,70.79000091552734,70.79000091552734,0],["2008-04-24",68.62000274658203,68.62000274658203,68.62000274658203,68.62000274658203,0],["2008-04-25",68.45999908447266,68.45999908447266,68.45999908447266,68.45999908447266,0],["2008-04-28",69.12999725341797,69.12999725341797,69.12999725341797,69.12999725341797,0],["2008-04-29",68.18000030517578,68.18000030517578,68.18000030517578,68.18000030517578,0],["2008-04-30",68.73999786376953,68.73999786376953,68.73999786376953,68.73999786376953,0],["2008-05-01",66.94999694824219,66.94999694824219,66.94999694824219,66.94999694824219,0],["2008-05-02",67.05000305175781,67.05000305175781,67.05000305175781,67.05000305175781,0],["2008-05-05",66.79000091552734,66.79000091552734,66.79000091552734,66.79000091552734,0],["2008-05-06",68.11000061035156,68.11000061035156,68.11000061035156,68.11000061035156,0],["2008-05-07",67.87999725341797,67.87999725341797,67.87999725341797,67.87999725341797,0],["2008-05-08",70.8499984741211,70.8499984741211,70.8499984741211,70.8499984741211,0],["2008-05-09",71.55000305175781,71.55000305175781,71.55000305175781,71.55000305175781,0],["2008-05-12",71.80999755859375,71.80999755859375,71.80999755859375,71.80999755859375,0],["2008-05-13",70.9000015258789,70.9000015258789,70.9000015258789,70.9000015258789,0],["2008-05-14",69.98999786376953,69.98999786376953,69.98999786376953,69.98999786376953,0],["2008-05-15",70.12999725341797,70.12999725341797,70.12999725341797,70.12999725341797,0],["2008-05-16",71.95999908447266,71.95999908447266,71.95999908447266,71.95999908447266,0],["2008-05-19",71.80999755859375,71.80999755859375,71.80999755859375,71.80999755859375,0],["2008-05-20",70.7699966430664,70.7699966430664,70.7699966430664,70.7699966430664,0],["2008-05-21",70.9800033569336,70.9800033569336,70.9800033569336,70.9800033569336,0],["2008-05-22",69.98999786376953,69.98999786376953,69.98999786376953,69.98999786376953,0],["2008-05-23",69.20999908447266,69.20999908447266,69.20999908447266,69.20999908447266,0],["2008-05-27",66.25,66.25,66.25,66.25,0],["2008-05-28",66.48999786376953,66.48999786376953,66.48999786376953,66.48999786376953,0],["2008-05-29",65.98999786376953,65.98999786376953,65.98999786376953,65.98999786376953,0],["2008-05-30",65.73999786376953,65.73999786376953,65.73999786376953,65.73999786376953,0],["2008-06-02",65.44000244140625,65.44000244140625,65.44000244140625,65.44000244140625,0],["2008-06-03",64.20999908447266,64.20999908447266,64.20999908447266,64.20999908447266,0],["2008-06-04",64.31999969482422,64.31999969482422,64.31999969482422,64.31999969482422,0],["2008-06-05",64.6500015258789,64.6500015258789,64.6500015258789,64.6500015258789,0],["2008-06-06",66.5199966430664,66.5199966430664,66.5199966430664,66.5199966430664,0],["2008-06-09",66.0,66.0,66.0,66.0,0],["2008-06-10",66.25,66.25,66.25,66.25,0],["2008-06-11",69.25,69.25,69.25,69.25,0],["2008-06-12",69.63999938964844,69.63999938964844,69.63999938964844,69.63999938964844,0],["2008-06-13",71.62999725341797,71.62999725341797,71.62999725341797,71.62999725341797,0],["2008-06-16",74.62000274658203,74.62000274658203,74.62000274658203,74.62000274658203,0],["2008-06-17",72.80999755859375,72.80999755859375,72.80999755859375,72.80999755859375,0],["2008-06-18",73.81999969482422,73.81999969482422,73.81999969482422,73.81999969482422,0],["2008-06-19",71.44000244140625,71.44000244140625,71.44000244140625,71.44000244140625,0],["2008-06-20",71.66999816894531,71.66999816894531,71.66999816894531,71.66999816894531,0],["2008-06-23",70.87999725341797,70.87999725341797,70.87999725341797,70.87999725341797,0],["2008-06-24",72.19000244140625,72.19000244140625,72.19000244140625,72.19000244140625,0],["2008-06-25",72.9800033569336,72.9800033569336,72.9800033569336,72.9800033569336,0],["2008-06-26",74.08999633789062,74.08999633789062,74.08999633789062,74.08999633789062,0],["2008-06-27",73.41000366210938,73.41000366210938,73.41000366210938,73.41000366210938,0],["2008-06-30",71.4000015258789,71.4000015258789,71.4000015258789,71.4000015258789,0],["2008-07-01",68.77999877929688,68.77999877929688,68.77999877929688,68.77999877929688,0],["2008-07-02",68.12000274658203,68.12000274658203,68.12000274658203,68.12000274658203,0],["2008-07-03",68.0199966430664,68.0199966430664,68.0199966430664,68.0199966430664,0],["2008-07-07",66.16000366210938,66.16000366210938,66.16000366210938,66.16000366210938,0],["2008-07-08",64.94000244140625,64.94000244140625,64.94000244140625,64.94000244140625,0],["2008-07-09",66.25,66.25,66.25,66.25,0],["2008-07-10",70.61000061035156,70.61000061035156,70.61000061035156,70.61000061035156,0],["2008-07-11",70.62999725341797,70.62999725341797,70.62999725341797,70.62999725341797,0],["2008-07-14",69.13999938964844,69.13999938964844,69.13999938964844,69.13999938964844,0],["2008-07-15",70.87999725341797,70.87999725341797,70.87999725341797,70.87999725341797,0],["2008-07-16",70.91000366210938,70.91000366210938,70.91000366210938,70.91000366210938,0],["2008-07-17",70.29000091552734,70.29000091552734,70.29000091552734,70.29000091552734,0],["2008-07-18",70.3499984741211,70.3499984741211,70.3499984741211,70.3499984741211,0],["2008-07-21",69.88999938964844,69.88999938964844,69.88999938964844,69.88999938964844,0],["2008-07-22",68.76000213623047,68.76000213623047,68.76000213623047,68.76000213623047,0],["2008-07-23",70.16000366210938,70.16000366210938,70.16000366210938,70.16000366210938,0],["2008-07-24",71.04000091552734,71.04000091552734,71.04000091552734,71.04000091552734,0],["2008-07-25",71.68000030517578,71.68000030517578,71.68000030517578,71.68000030517578,0],["2008-07-28",71.08000183105469,71.08000183105469,71.08000183105469,71.08000183105469,0],["2008-07-29",71.66000366210938,71.66000366210938,71.66000366210938,71.66000366210938,0],["2008-07-30",71.4000015258789,71.4000015258789,71.4000015258789,71.4000015258789,0],["2008-07-31",71.6500015258789,71.6500015258789,71.6500015258789,71.6500015258789,0],["2008-08-01",69.30999755859375,69.30999755859375,69.30999755859375,69.30999755859375,0],["2008-08-04",67.04000091552734,67.04000091552734,67.04000091552734,67.04000091552734,0],["2008-08-05",66.97000122070312,66.97000122070312,66.97000122070312,66.97000122070312,0],["2008-08-06",67.45999908447266,67.45999908447266,67.45999908447266,67.45999908447266,0],["2008-08-07",69.33000183105469,69.33000183105469,69.33000183105469,69.33000183105469,0],["2008-08-08",67.25,67.25,67.25,67.25,0],["2008-08-11",66.72000122070312,66.72000122070312,66.72000122070312,66.72000122070312,0],["2008-08-12",67.27999877929688,67.27999877929688,67.27999877929688,67.27999877929688,0],["2008-08-13",68.81999969482422,68.81999969482422,68.81999969482422,68.81999969482422,0],["2008-08-14",67.08999633789062,67.08999633789062,67.08999633789062,67.08999633789062,0],["2008-08-15",65.06999969482422,65.06999969482422,65.06999969482422,65.06999969482422,0],["2008-08-18",65.16000366210938,65.16000366210938,65.16000366210938,65.16000366210938,0],["2008-08-19",64.94999694824219,64.94999694824219,64.94999694824219,64.94999694824219,0],["2008-08-20",65.5999984741211,65.5999984741211,65.5999984741211,65.5999984741211,0],["2008-08-21",67.52999877929688,67.52999877929688,67.52999877929688,67.52999877929688,0],["2008-08-22",67.41999816894531,67.41999816894531,67.41999816894531,67.41999816894531,0],["2008-08-25",66.91000366210938,66.91000366210938,66.91000366210938,66.91000366210938,0],["2008-08-26",67.2699966430664,67.2699966430664,67.2699966430664,67.2699966430664,0],["2008-08-27",68.44999694824219,68.44999694824219,68.44999694824219,68.44999694824219,0],["2008-08-28",67.16000366210938,67.16000366210938,67.16000366210938,67.16000366210938,0],["2008-08-29",67.52999877929688,67.52999877929688,67.52999877929688,67.52999877929688,0],["2008-09-02",67.91000366210938,67.91000366210938,67.91000366210938,67.91000366210938,0],["2008-09-03",67.19000244140625,67.19000244140625,67.19000244140625,67.19000244140625,0],["2008-09-04",65.9800033569336,65.9800033569336,65.9800033569336,65.9800033569336,0],["2008-09-05",63.2599983215332,63.2599983215332,63.2599983215332,63.2599983215332,0],["2008-09-08",63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0],["2008-09-09",61.65999984741211,61.65999984741211,61.65999984741211,61.65999984741211,0],["2008-09-10",61.68000030517578,61.68000030517578,61.68000030517578,61.68000030517578,0],["2008-09-11",61.540000915527344,61.540000915527344,61.540000915527344,61.540000915527344,0],["2008-09-12",62.16999816894531,62.16999816894531,62.16999816894531,62.16999816894531,0],["2008-09-15",59.970001220703125,59.970001220703125,59.970001220703125,59.970001220703125,0],["2008-09-16",58.31999969482422,58.31999969482422,58.31999969482422,58.31999969482422,0],["2008-09-17",59.36000061035156,59.36000061035156,59.36000061035156,59.36000061035156,0],["2008-09-18",58.75,58.75,58.75,58.75,0],["2008-09-19",59.79999923706055,59.79999923706055,59.79999923706055,59.79999923706055,0],["2008-09-22",61.56999969482422,61.56999969482422,61.56999969482422,61.56999969482422,0],["2008-09-23",59.34000015258789,59.34000015258789,59.34000015258789,59.34000015258789,0],["2008-09-24",58.81999969482422,58.81999969482422,58.81999969482422,58.81999969482422,0],["2008-09-25",59.209999084472656,59.209999084472656,59.209999084472656,59.209999084472656,0],["2008-09-26",58.060001373291016,58.060001373291016,58.060001373291016,58.060001373291016,0],["2008-09-29",55.060001373291016,55.060001373291016,55.060001373291016,55.060001373291016,0],["2008-09-30",55.5,55.5,55.5,55.5,0],["2008-10-01",56.59000015258789,56.59000015258789,56.59000015258789,56.59000015258789,0],["2008-10-02",56.689998626708984,56.689998626708984,56.689998626708984,56.689998626708984,0],["2008-10-03",55.61000061035156,55.61000061035156,55.61000061035156,55.61000061035156,0],["2008-10-06",52.40999984741211,52.40999984741211,52.40999984741211,52.40999984741211,0],["2008-10-07",51.560001373291016,51.560001373291016,51.560001373291016,51.560001373291016,0],["2008-10-08",51.58000183105469,51.58000183105469,51.58000183105469,51.58000183105469,0],["2008-10-09",50.34000015258789,50.34000015258789,50.34000015258789,50.34000015258789,0],["2008-10-10",49.439998626708984,49.439998626708984,49.439998626708984,49.439998626708984,0],["2008-10-13",50.220001220703125,50.220001220703125,50.220001220703125,50.220001220703125,0],["2008-10-14",50.16999816894531,50.16999816894531,50.16999816894531,50.16999816894531,0],["2008-10-15",47.540000915527344,47.540000915527344,47.540000915527344,47.540000915527344,0],["2008-10-16",49.56999969482422,49.56999969482422,49.56999969482422,49.56999969482422,0],["2008-10-17",52.56999969482422,52.56999969482422,52.56999969482422,52.56999969482422,0],["2008-10-20",49.060001373291016,49.060001373291016,49.060001373291016,49.060001373291016,0],["2008-10-21",50.599998474121094,50.599998474121094,50.599998474121094,50.599998474121094,0],["2008-10-22",50.41999816894531,50.41999816894531,50.41999816894531,50.41999816894531,0],["2008-10-23",49.08000183105469,49.08000183105469,49.08000183105469,49.08000183105469,0],["2008-10-24",46.22999954223633,46.22999954223633,46.22999954223633,46.22999954223633,0],["2008-10-27",47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,0],["2008-10-28",46.66999816894531,46.66999816894531,46.66999816894531,46.66999816894531,0],["2008-10-29",46.880001068115234,46.880001068115234,46.880001068115234,46.880001068115234,0],["2008-10-30",45.09000015258789,45.09000015258789,45.09000015258789,45.09000015258789,0],["2008-10-31",44.290000915527344,44.290000915527344,44.290000915527344,44.290000915527344,0],["2008-11-03",44.68000030517578,44.68000030517578,44.68000030517578,44.68000030517578,0],["2008-11-04",46.31999969482422,46.31999969482422,46.31999969482422,46.31999969482422,0],["2008-11-05",44.310001373291016,44.310001373291016,44.310001373291016,44.310001373291016,0],["2008-11-06",42.97999954223633,42.97999954223633,42.97999954223633,42.97999954223633,0],["2008-11-07",42.06999969482422,42.06999969482422,42.06999969482422,42.06999969482422,0],["2008-11-10",41.2400016784668,41.2400016784668,41.2400016784668,41.2400016784668,0],["2008-11-11",39.13999938964844,39.13999938964844,39.13999938964844,39.13999938964844,0],["2008-11-12",39.45000076293945,39.45000076293945,39.45000076293945,39.45000076293945,0],["2008-11-13",41.29999923706055,41.29999923706055,41.29999923706055,41.29999923706055,0],["2008-11-14",41.029998779296875,41.029998779296875,41.029998779296875,41.029998779296875,0],["2008-11-17",39.369998931884766,39.369998931884766,39.369998931884766,39.369998931884766,0],["2008-11-18",39.38999938964844,39.38999938964844,39.38999938964844,39.38999938964844,0],["2008-11-19",40.810001373291016,40.810001373291016,40.810001373291016,40.810001373291016,0],["2008-11-20",39.63999938964844,39.63999938964844,39.63999938964844,39.63999938964844,0],["2008-11-21",40.9900016784668,40.9900016784668,40.9900016784668,40.9900016784668,0],["2008-11-24",44.29999923706055,44.29999923706055,44.29999923706055,44.29999923706055,0],["2008-11-25",42.369998931884766,42.369998931884766,42.369998931884766,42.369998931884766,0],["2008-11-26",46.150001525878906,46.150001525878906,46.150001525878906,46.150001525878906,0],["2008-11-28",45.75,45.75,45.75,45.75,0],["2008-12-01",45.11000061035156,45.11000061035156,45.11000061035156,45.11000061035156,0],["2008-12-02",45.060001373291016,45.060001373291016,45.060001373291016,45.060001373291016,0],["2008-12-03",45.099998474121094,45.099998474121094,45.099998474121094,45.099998474121094,0],["2008-12-04",41.65999984741211,41.65999984741211,41.65999984741211,41.65999984741211,0],["2008-12-05",39.33000183105469,39.33000183105469,39.33000183105469,39.33000183105469,0],["2008-12-08",42.189998626708984,42.189998626708984,42.189998626708984,42.189998626708984,0],["2008-12-09",42.95000076293945,42.95000076293945,42.95000076293945,42.95000076293945,0],["2008-12-10",43.66999816894531,43.66999816894531,43.66999816894531,43.66999816894531,0],["2008-12-11",44.459999084472656,44.459999084472656,44.459999084472656,44.459999084472656,0],["2008-12-12",43.43000030517578,43.43000030517578,43.43000030517578,43.43000030517578,0],["2008-12-15",44.15999984741211,44.15999984741211,44.15999984741211,44.15999984741211,0],["2008-12-16",44.13999938964844,44.13999938964844,44.13999938964844,44.13999938964844,0],["2008-12-17",45.959999084472656,45.959999084472656,45.959999084472656,45.959999084472656,0],["2008-12-18",45.279998779296875,45.279998779296875,45.279998779296875,45.279998779296875,0],["2008-12-19",45.22999954223633,45.22999954223633,45.22999954223633,45.22999954223633,0],["2008-12-22",45.88999938964844,45.88999938964844,45.88999938964844,45.88999938964844,0],["2008-12-23",46.02000045776367,46.02000045776367,46.02000045776367,46.02000045776367,0],["2008-12-24",46.36000061035156,46.36000061035156,46.36000061035156,46.36000061035156,0],["2008-12-26",46.18000030517578,46.18000030517578,46.18000030517578,46.18000030517578,0],["2008-12-29",46.25,46.25,46.25,46.25,0],["2008-12-30",47.970001220703125,47.970001220703125,47.970001220703125,47.970001220703125,0],["2008-12-31",49.02000045776367,49.02000045776367,49.02000045776367,49.02000045776367,0],["2009-01-02",48.90999984741211,48.90999984741211,48.90999984741211,48.90999984741211,0],["2009-01-05",48.310001373291016,48.310001373291016,48.310001373291016,48.310001373291016,0],["2009-01-06",50.279998779296875,50.279998779296875,50.279998779296875,50.279998779296875,0],["2009-01-07",49.61000061035156,49.61000061035156,49.61000061035156,49.61000061035156,0],["2009-01-08",50.41999816894531,50.41999816894531,50.41999816894531,50.41999816894531,0],["2009-01-09",49.31999969482422,49.31999969482422,49.31999969482422,49.31999969482422,0],["2009-01-12",46.66999816894531,46.66999816894531,46.66999816894531,46.66999816894531,0],["2009-01-13",46.22999954223633,46.22999954223633,46.22999954223633,46.22999954223633,0],["2009-01-14",46.0,46.0,46.0,46.0,0],["2009-01-15",48.529998779296875,48.529998779296875,48.529998779296875,48.529998779296875,0],["2009-01-16",49.0,49.0,49.0,49.0,0],["2009-01-20",46.810001373291016,46.810001373291016,46.810001373291016,46.810001373291016,0],["2009-01-21",47.22999954223633,47.22999954223633,47.22999954223633,47.22999954223633,0],["2009-01-22",48.93000030517578,48.93000030517578,48.93000030517578,48.93000030517578,0],["2009-01-23",50.63999938964844,50.63999938964844,50.63999938964844,50.63999938964844,0],["2009-01-26",52.06999969482422,52.06999969482422,52.06999969482422,52.06999969482422,0],["2009-01-27",51.349998474121094,51.349998474121094,51.349998474121094,51.349998474121094,0],["2009-01-28",51.06999969482422,51.06999969482422,51.06999969482422,51.06999969482422,0],["2009-01-29",50.06999969482422,50.06999969482422,50.06999969482422,50.06999969482422,0],["2009-01-30",49.40999984741211,49.40999984741211,49.40999984741211,49.40999984741211,0],["2009-02-02",49.709999084472656,49.709999084472656,49.709999084472656,49.709999084472656,0],["2009-02-03",49.380001068115234,49.380001068115234,49.380001068115234,49.380001068115234,0],["2009-02-04",49.66999816894531,49.66999816894531,49.66999816894531,49.66999816894531,0],["2009-02-05",49.709999084472656,49.709999084472656,49.709999084472656,49.709999084472656,0],["2009-02-06",49.86000061035156,49.86000061035156,49.86000061035156,49.86000061035156,0],["2009-02-09",49.97999954223633,49.97999954223633,49.97999954223633,49.97999954223633,0],["2009-02-10",46.97999954223633,46.97999954223633,46.97999954223633,46.97999954223633,0],["2009-02-11",45.83000183105469,45.83000183105469,45.83000183105469,45.83000183105469,0],["2009-02-12",45.029998779296875,45.029998779296875,45.029998779296875,45.029998779296875,0],["2009-02-13",44.029998779296875,44.029998779296875,44.029998779296875,44.029998779296875,0],["2009-02-17",43.529998779296875,43.529998779296875,43.529998779296875,43.529998779296875,0],["2009-02-18",43.88999938964844,43.88999938964844,43.88999938964844,43.88999938964844,0],["2009-02-19",43.41999816894531,43.41999816894531,43.41999816894531,43.41999816894531,0],["2009-02-20",43.029998779296875,43.029998779296875,43.029998779296875,43.029998779296875,0],["2009-02-23",42.65999984741211,42.65999984741211,42.65999984741211,42.65999984741211,0],["2009-02-24",42.779998779296875,42.779998779296875,42.779998779296875,42.779998779296875,0],["2009-02-25",42.560001373291016,42.560001373291016,42.560001373291016,42.560001373291016,0],["2009-02-26",43.08000183105469,43.08000183105469,43.08000183105469,43.08000183105469,0],["2009-02-27",42.060001373291016,42.060001373291016,42.060001373291016,42.060001373291016,0],["2009-03-02",40.290000915527344,40.290000915527344,40.290000915527344,40.290000915527344,0],["2009-03-03",40.52000045776367,40.52000045776367,40.52000045776367,40.52000045776367,0],["2009-03-04",40.7599983215332,40.7599983215332,40.7599983215332,40.7599983215332,0],["2009-03-05",40.189998626708984,40.189998626708984,40.189998626708984,40.189998626708984,0],["2009-03-06",40.2599983215332,40.2599983215332,40.2599983215332,40.2599983215332,0],["2009-03-09",40.0099983215332,40.0099983215332,40.0099983215332,40.0099983215332,0],["2009-03-10",41.79999923706055,41.79999923706055,41.79999923706055,41.79999923706055,0],["2009-03-11",41.81999969482422,41.81999969482422,41.81999969482422,41.81999969482422,0],["2009-03-12",42.83000183105469,42.83000183105469,42.83000183105469,42.83000183105469,0],["2009-03-13",42.83000183105469,42.83000183105469,42.83000183105469,42.83000183105469,0],["2009-03-16",43.04999923706055,43.04999923706055,43.04999923706055,43.04999923706055,0],["2009-03-17",42.849998474121094,42.849998474121094,42.849998474121094,42.849998474121094,0],["2009-03-18",41.720001220703125,41.720001220703125,41.720001220703125,41.720001220703125,0],["2009-03-19",42.869998931884766,42.869998931884766,42.869998931884766,42.869998931884766,0],["2009-03-20",44.08000183105469,44.08000183105469,44.08000183105469,44.08000183105469,0],["2009-03-23",45.029998779296875,45.029998779296875,45.029998779296875,45.029998779296875,0],["2009-03-24",44.310001373291016,44.310001373291016,44.310001373291016,44.310001373291016,0],["2009-03-25",44.58000183105469,44.58000183105469,44.58000183105469,44.58000183105469,0],["2009-03-26",43.959999084472656,43.959999084472656,43.959999084472656,43.959999084472656,0],["2009-03-27",43.34000015258789,43.34000015258789,43.34000015258789,43.34000015258789,0],["2009-03-30",44.38999938964844,44.38999938964844,44.38999938964844,44.38999938964844,0],["2009-03-31",46.470001220703125,46.470001220703125,46.470001220703125,46.470001220703125,0],["2009-04-01",46.150001525878906,46.150001525878906,46.150001525878906,46.150001525878906,0],["2009-04-02",46.150001525878906,46.150001525878906,46.150001525878906,46.150001525878906,0],["2009-04-03",47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0],["2009-04-06",47.029998779296875,47.029998779296875,47.029998779296875,47.029998779296875,0],["2009-04-07",47.08000183105469,47.08000183105469,47.08000183105469,47.08000183105469,0],["2009-04-08",48.720001220703125,48.720001220703125,48.720001220703125,48.720001220703125,0],["2009-04-09",48.40999984741211,48.40999984741211,48.40999984741211,48.40999984741211,0],["2009-04-13",48.150001525878906,48.150001525878906,48.150001525878906,48.150001525878906,0],["2009-04-14",47.119998931884766,47.119998931884766,47.119998931884766,47.119998931884766,0],["2009-04-15",48.33000183105469,48.33000183105469,48.33000183105469,48.33000183105469,0],["2009-04-16",49.310001373291016,49.310001373291016,49.310001373291016,49.310001373291016,0],["2009-04-17",49.939998626708984,49.939998626708984,49.939998626708984,49.939998626708984,0],["2009-04-20",47.790000915527344,47.790000915527344,47.790000915527344,47.790000915527344,0],["2009-04-21",49.83000183105469,49.83000183105469,49.83000183105469,49.83000183105469,0],["2009-04-22",49.290000915527344,49.290000915527344,49.290000915527344,49.290000915527344,0],["2009-04-23",51.0,51.0,51.0,51.0,0],["2009-04-24",51.70000076293945,51.70000076293945,51.70000076293945,51.70000076293945,0],["2009-04-27",51.970001220703125,51.970001220703125,51.970001220703125,51.970001220703125,0],["2009-04-28",52.04999923706055,52.04999923706055,52.04999923706055,52.04999923706055,0],["2009-04-29",52.84000015258789,52.84000015258789,52.84000015258789,52.84000015258789,0],["2009-04-30",53.4900016784668,53.4900016784668,53.4900016784668,53.4900016784668,0],["2009-05-01",56.52000045776367,56.52000045776367,56.52000045776367,56.52000045776367,0],["2009-05-04",56.81999969482422,56.81999969482422,56.81999969482422,56.81999969482422,0],["2009-05-05",57.619998931884766,57.619998931884766,57.619998931884766,57.619998931884766,0],["2009-05-06",57.290000915527344,57.290000915527344,57.290000915527344,57.290000915527344,0],["2009-05-07",58.880001068115234,58.880001068115234,58.880001068115234,58.880001068115234,0],["2009-05-08",59.849998474121094,59.849998474121094,59.849998474121094,59.849998474121094,0],["2009-05-11",60.540000915527344,60.540000915527344,60.540000915527344,60.540000915527344,0],["2009-05-12",60.31999969482422,60.31999969482422,60.31999969482422,60.31999969482422,0],["2009-05-13",59.040000915527344,59.040000915527344,59.040000915527344,59.040000915527344,0],["2009-05-14",59.060001373291016,59.060001373291016,59.060001373291016,59.060001373291016,0],["2009-05-15",56.29999923706055,56.29999923706055,56.29999923706055,56.29999923706055,0],["2009-05-18",57.54999923706055,57.54999923706055,57.54999923706055,57.54999923706055,0],["2009-05-19",56.220001220703125,56.220001220703125,56.220001220703125,56.220001220703125,0],["2009-05-20",57.150001525878906,57.150001525878906,57.150001525878906,57.150001525878906,0],["2009-05-21",56.779998779296875,56.779998779296875,56.779998779296875,56.779998779296875,0],["2009-05-22",57.11000061035156,57.11000061035156,57.11000061035156,57.11000061035156,0],["2009-05-26",55.060001373291016,55.060001373291016,55.060001373291016,55.060001373291016,0],["2009-05-27",55.58000183105469,55.58000183105469,55.58000183105469,55.58000183105469,0],["2009-05-28",54.22999954223633,54.22999954223633,54.22999954223633,54.22999954223633,0],["2009-05-29",56.970001220703125,56.970001220703125,56.970001220703125,56.970001220703125,0],["2009-06-01",57.790000915527344,57.790000915527344,57.790000915527344,57.790000915527344,0],["2009-06-02",58.650001525878906,58.650001525878906,58.650001525878906,58.650001525878906,0],["2009-06-03",55.84000015258789,55.84000015258789,55.84000015258789,55.84000015258789,0],["2009-06-04",56.880001068115234,56.880001068115234,56.880001068115234,56.880001068115234,0],["2009-06-05",55.11000061035156,55.11000061035156,55.11000061035156,55.11000061035156,0],["2009-06-08",55.66999816894531,55.66999816894531,55.66999816894531,55.66999816894531,0],["2009-06-09",54.86000061035156,54.86000061035156,54.86000061035156,54.86000061035156,0],["2009-06-10",54.630001068115234,54.630001068115234,54.630001068115234,54.630001068115234,0],["2009-06-11",56.29999923706055,56.29999923706055,56.29999923706055,56.29999923706055,0],["2009-06-12",56.099998474121094,56.099998474121094,56.099998474121094,56.099998474121094,0],["2009-06-15",53.099998474121094,53.099998474121094,53.099998474121094,53.099998474121094,0],["2009-06-16",52.43000030517578,52.43000030517578,52.43000030517578,52.43000030517578,0],["2009-06-17",52.029998779296875,52.029998779296875,52.029998779296875,52.029998779296875,0],["2009-06-18",53.869998931884766,53.869998931884766,53.869998931884766,53.869998931884766,0],["2009-06-19",51.560001373291016,51.560001373291016,51.560001373291016,51.560001373291016,0],["2009-06-22",50.5099983215332,50.5099983215332,50.5099983215332,50.5099983215332,0],["2009-06-23",51.099998474121094,51.099998474121094,51.099998474121094,51.099998474121094,0],["2009-06-24",52.290000915527344,52.290000915527344,52.290000915527344,52.290000915527344,0],["2009-06-25",53.02000045776367,53.02000045776367,53.02000045776367,53.02000045776367,0],["2009-06-26",52.540000915527344,52.540000915527344,52.540000915527344,52.540000915527344,0],["2009-06-29",52.86000061035156,52.86000061035156,52.86000061035156,52.86000061035156,0],["2009-06-30",53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0],["2009-07-01",56.72999954223633,56.72999954223633,56.72999954223633,56.72999954223633,0],["2009-07-02",56.79999923706055,56.79999923706055,56.79999923706055,56.79999923706055,0],["2009-07-06",55.900001525878906,55.900001525878906,55.900001525878906,55.900001525878906,0],["2009-07-07",55.36000061035156,55.36000061035156,55.36000061035156,55.36000061035156,0],["2009-07-08",54.709999084472656,54.709999084472656,54.709999084472656,54.709999084472656,0],["2009-07-09",57.029998779296875,57.029998779296875,57.029998779296875,57.029998779296875,0],["2009-07-10",60.38999938964844,60.38999938964844,60.38999938964844,60.38999938964844,0],["2009-07-13",60.959999084472656,60.959999084472656,60.959999084472656,60.959999084472656,0],["2009-07-14",61.59000015258789,61.59000015258789,61.59000015258789,61.59000015258789,0],["2009-07-15",61.38999938964844,61.38999938964844,61.38999938964844,61.38999938964844,0],["2009-07-16",61.58000183105469,61.58000183105469,61.58000183105469,61.58000183105469,0],["2009-07-17",62.099998474121094,62.099998474121094,62.099998474121094,62.099998474121094,0],["2009-07-20",63.0099983215332,63.0099983215332,63.0099983215332,63.0099983215332,0],["2009-07-21",60.0099983215332,60.0099983215332,60.0099983215332,60.0099983215332,0],["2009-07-22",59.040000915527344,59.040000915527344,59.040000915527344,59.040000915527344,0],["2009-07-23",59.5,59.5,59.5,59.5,0],["2009-07-24",57.38999938964844,57.38999938964844,57.38999938964844,57.38999938964844,0],["2009-07-27",57.310001373291016,57.310001373291016,57.310001373291016,57.310001373291016,0],["2009-07-28",56.970001220703125,56.970001220703125,56.970001220703125,56.970001220703125,0],["2009-07-29",57.060001373291016,57.060001373291016,57.060001373291016,57.060001373291016,0],["2009-07-30",58.08000183105469,58.08000183105469,58.08000183105469,58.08000183105469,0],["2009-07-31",57.93000030517578,57.93000030517578,57.93000030517578,57.93000030517578,0],["2009-08-03",60.65999984741211,60.65999984741211,60.65999984741211,60.65999984741211,0],["2009-08-04",60.650001525878906,60.650001525878906,60.650001525878906,60.650001525878906,0],["2009-08-05",60.38999938964844,60.38999938964844,60.38999938964844,60.38999938964844,0],["2009-08-06",58.97999954223633,58.97999954223633,58.97999954223633,58.97999954223633,0],["2009-08-07",60.529998779296875,60.529998779296875,60.529998779296875,60.529998779296875,0],["2009-08-10",61.95000076293945,61.95000076293945,61.95000076293945,61.95000076293945,0],["2009-08-11",62.2400016784668,62.2400016784668,62.2400016784668,62.2400016784668,0],["2009-08-12",62.040000915527344,62.040000915527344,62.040000915527344,62.040000915527344,0],["2009-08-13",62.209999084472656,62.209999084472656,62.209999084472656,62.209999084472656,0],["2009-08-14",59.209999084472656,59.209999084472656,59.209999084472656,59.209999084472656,0],["2009-08-17",57.279998779296875,57.279998779296875,57.279998779296875,57.279998779296875,0],["2009-08-18",56.709999084472656,56.709999084472656,56.709999084472656,56.709999084472656,0],["2009-08-19",56.86000061035156,56.86000061035156,56.86000061035156,56.86000061035156,0],["2009-08-20",56.619998931884766,56.619998931884766,56.619998931884766,56.619998931884766,0],["2009-08-21",56.45000076293945,56.45000076293945,56.45000076293945,56.45000076293945,0],["2009-08-24",56.91999816894531,56.91999816894531,56.91999816894531,56.91999816894531,0],["2009-08-25",55.970001220703125,55.970001220703125,55.970001220703125,55.970001220703125,0],["2009-08-26",55.369998931884766,55.369998931884766,55.369998931884766,55.369998931884766,0],["2009-08-27",55.540000915527344,55.540000915527344,55.540000915527344,55.540000915527344,0],["2009-08-28",56.29999923706055,56.29999923706055,56.29999923706055,56.29999923706055,0],["2009-08-31",57.7599983215332,57.7599983215332,57.7599983215332,57.7599983215332,0],["2009-09-01",56.369998931884766,56.369998931884766,56.369998931884766,56.369998931884766,0],["2009-09-02",56.88999938964844,56.88999938964844,56.88999938964844,56.88999938964844,0],["2009-09-03",57.150001525878906,57.150001525878906,57.150001525878906,57.150001525878906,0],["2009-09-04",57.529998779296875,57.529998779296875,57.529998779296875,57.529998779296875,0],["2009-09-08",58.779998779296875,58.779998779296875,58.779998779296875,58.779998779296875,0],["2009-09-09",58.779998779296875,58.779998779296875,58.779998779296875,58.779998779296875,0],["2009-09-10",58.9900016784668,58.9900016784668,58.9900016784668,58.9900016784668,0],["2009-09-11",59.310001373291016,59.310001373291016,59.310001373291016,59.310001373291016,0],["2009-09-14",60.459999084472656,60.459999084472656,60.459999084472656,60.459999084472656,0],["2009-09-15",61.41999816894531,61.41999816894531,61.41999816894531,61.41999816894531,0],["2009-09-16",62.119998931884766,62.119998931884766,62.119998931884766,62.119998931884766,0],["2009-09-17",62.65999984741211,62.65999984741211,62.65999984741211,62.65999984741211,0],["2009-09-18",63.18000030517578,63.18000030517578,63.18000030517578,63.18000030517578,0],["2009-09-21",61.189998626708984,61.189998626708984,61.189998626708984,61.189998626708984,0],["2009-09-22",62.38999938964844,62.38999938964844,62.38999938964844,62.38999938964844,0],["2009-09-23",62.93000030517578,62.93000030517578,62.93000030517578,62.93000030517578,0],["2009-09-24",63.060001373291016,63.060001373291016,63.060001373291016,63.060001373291016,0],["2009-09-25",60.599998474121094,60.599998474121094,60.599998474121094,60.599998474121094,0],["2009-09-28",61.5,61.5,61.5,61.5,0],["2009-09-29",60.04999923706055,60.04999923706055,60.04999923706055,60.04999923706055,0],["2009-09-30",61.34000015258789,61.34000015258789,61.34000015258789,61.34000015258789,0],["2009-10-01",59.84000015258789,59.84000015258789,59.84000015258789,59.84000015258789,0],["2009-10-02",59.2599983215332,59.2599983215332,59.2599983215332,59.2599983215332,0],["2009-10-05",60.650001525878906,60.650001525878906,60.650001525878906,60.650001525878906,0],["2009-10-06",62.06999969482422,62.06999969482422,62.06999969482422,62.06999969482422,0],["2009-10-07",61.59000015258789,61.59000015258789,61.59000015258789,61.59000015258789,0],["2009-10-08",62.90999984741211,62.90999984741211,62.90999984741211,62.90999984741211,0],["2009-10-09",63.02000045776367,63.02000045776367,63.02000045776367,63.02000045776367,0],["2009-10-12",64.68000030517578,64.68000030517578,64.68000030517578,64.68000030517578,0],["2009-10-13",65.87999725341797,65.87999725341797,65.87999725341797,65.87999725341797,0],["2009-10-14",67.08000183105469,67.08000183105469,67.08000183105469,67.08000183105469,0],["2009-10-15",67.63999938964844,67.63999938964844,67.63999938964844,67.63999938964844,0],["2009-10-16",68.20999908447266,68.20999908447266,68.20999908447266,68.20999908447266,0],["2009-10-19",66.47000122070312,66.47000122070312,66.47000122070312,66.47000122070312,0],["2009-10-20",67.2300033569336,67.2300033569336,67.2300033569336,67.2300033569336,0],["2009-10-21",68.37999725341797,68.37999725341797,68.37999725341797,68.37999725341797,0],["2009-10-22",68.55000305175781,68.55000305175781,68.55000305175781,68.55000305175781,0],["2009-10-23",67.37999725341797,67.37999725341797,67.37999725341797,67.37999725341797,0],["2009-10-26",67.41000366210938,67.41000366210938,67.41000366210938,67.41000366210938,0],["2009-10-27",67.05000305175781,67.05000305175781,67.05000305175781,67.05000305175781,0],["2009-10-28",66.87999725341797,66.87999725341797,66.87999725341797,66.87999725341797,0],["2009-10-29",67.56999969482422,67.56999969482422,67.56999969482422,67.56999969482422,0],["2009-10-30",67.63999938964844,67.63999938964844,67.63999938964844,67.63999938964844,0],["2009-11-02",67.63999938964844,67.63999938964844,67.63999938964844,67.63999938964844,0],["2009-11-03",67.44999694824219,67.44999694824219,67.44999694824219,67.44999694824219,0],["2009-11-04",68.11000061035156,68.11000061035156,68.11000061035156,68.11000061035156,0],["2009-11-05",67.41000366210938,67.41000366210938,67.41000366210938,67.41000366210938,0],["2009-11-06",66.54000091552734,66.54000091552734,66.54000091552734,66.54000091552734,0],["2009-11-09",67.61000061035156,67.61000061035156,67.61000061035156,67.61000061035156,0],["2009-11-10",69.05000305175781,69.05000305175781,69.05000305175781,69.05000305175781,0],["2009-11-11",67.30000305175781,67.30000305175781,67.30000305175781,67.30000305175781,0],["2009-11-12",66.41999816894531,66.41999816894531,66.41999816894531,66.41999816894531,0],["2009-11-13",67.0999984741211,67.0999984741211,67.0999984741211,67.0999984741211,0],["2009-11-16",68.44000244140625,68.44000244140625,68.44000244140625,68.44000244140625,0],["2009-11-17",67.88999938964844,67.88999938964844,67.88999938964844,67.88999938964844,0],["2009-11-18",68.54000091552734,68.54000091552734,68.54000091552734,68.54000091552734,0],["2009-11-19",68.81999969482422,68.81999969482422,68.81999969482422,68.81999969482422,0],["2009-11-20",70.41000366210938,70.41000366210938,70.41000366210938,70.41000366210938,0],["2009-11-23",70.37999725341797,70.37999725341797,70.37999725341797,70.37999725341797,0],["2009-11-24",71.5199966430664,71.5199966430664,71.5199966430664,71.5199966430664,0],["2009-11-25",71.06999969482422,71.06999969482422,71.06999969482422,71.06999969482422,0],["2009-11-27",69.73999786376953,69.73999786376953,69.73999786376953,69.73999786376953,0],["2009-11-30",70.75,70.75,70.75,70.75,0],["2009-12-01",69.6500015258789,69.6500015258789,69.6500015258789,69.6500015258789,0],["2009-12-02",69.68000030517578,69.68000030517578,69.68000030517578,69.68000030517578,0],["2009-12-03",70.55000305175781,70.55000305175781,70.55000305175781,70.55000305175781,0],["2009-12-04",70.20999908447266,70.20999908447266,70.20999908447266,70.20999908447266,0],["2009-12-07",70.83000183105469,70.83000183105469,70.83000183105469,70.83000183105469,0],["2009-12-08",70.30000305175781,70.30000305175781,70.30000305175781,70.30000305175781,0],["2009-12-09",74.41999816894531,74.41999816894531,74.41999816894531,74.41999816894531,0],["2009-12-10",73.72000122070312,73.72000122070312,73.72000122070312,73.72000122070312,0],["2009-12-11",74.30999755859375,74.30999755859375,74.30999755859375,74.30999755859375,0],["2009-12-14",75.7699966430664,75.7699966430664,75.7699966430664,75.7699966430664,0],["2009-12-15",74.87999725341797,74.87999725341797,74.87999725341797,74.87999725341797,0],["2009-12-16",76.25,76.25,76.25,76.25,0],["2009-12-17",75.73999786376953,75.73999786376953,75.73999786376953,75.73999786376953,0],["2009-12-18",75.27999877929688,75.27999877929688,75.27999877929688,75.27999877929688,0],["2009-12-21",74.95999908447266,74.95999908447266,74.95999908447266,74.95999908447266,0],["2009-12-22",73.80000305175781,73.80000305175781,73.80000305175781,73.80000305175781,0],["2009-12-23",73.9000015258789,73.9000015258789,73.9000015258789,73.9000015258789,0],["2009-12-24",73.6500015258789,73.6500015258789,73.6500015258789,73.6500015258789,0],["2009-12-28",75.81999969482422,75.81999969482422,75.81999969482422,75.81999969482422,0],["2009-12-29",75.06999969482422,75.06999969482422,75.06999969482422,75.06999969482422,0],["2009-12-30",75.43000030517578,75.43000030517578,75.43000030517578,75.43000030517578,0],["2009-12-31",75.5999984741211,75.5999984741211,75.5999984741211,75.5999984741211,0],["2010-01-04",76.0,76.0,76.0,76.0,0],["2010-01-05",73.12000274658203,73.12000274658203,73.12000274658203,73.12000274658203,0],["2010-01-06",73.55000305175781,73.55000305175781,73.55000305175781,73.55000305175781,0],["2010-01-07",72.88999938964844,72.88999938964844,72.88999938964844,72.88999938964844,0],["2010-01-08",72.44000244140625,72.44000244140625,72.44000244140625,72.44000244140625,0],["2010-01-11",74.23999786376953,74.23999786376953,74.23999786376953,74.23999786376953,0],["2010-01-12",72.79000091552734,72.79000091552734,72.79000091552734,72.79000091552734,0],["2010-01-13",73.43000030517578,73.43000030517578,73.43000030517578,73.43000030517578,0],["2010-01-14",72.91000366210938,72.91000366210938,72.91000366210938,72.91000366210938,0],["2010-01-15",72.08000183105469,72.08000183105469,72.08000183105469,72.08000183105469,0],["2010-01-19",71.63999938964844,71.63999938964844,71.63999938964844,71.63999938964844,0],["2010-01-20",70.80000305175781,70.80000305175781,70.80000305175781,70.80000305175781,0],["2010-01-21",71.8499984741211,71.8499984741211,71.8499984741211,71.8499984741211,0],["2010-01-22",71.06999969482422,71.06999969482422,71.06999969482422,71.06999969482422,0],["2010-01-25",69.95999908447266,69.95999908447266,69.95999908447266,69.95999908447266,0],["2010-01-26",69.81999969482422,69.81999969482422,69.81999969482422,69.81999969482422,0],["2010-01-27",69.2300033569336,69.2300033569336,69.2300033569336,69.2300033569336,0],["2010-01-28",69.13999938964844,69.13999938964844,69.13999938964844,69.13999938964844,0],["2010-01-29",69.02999877929688,69.02999877929688,69.02999877929688,69.02999877929688,0],["2010-02-01",68.22000122070312,68.22000122070312,68.22000122070312,68.22000122070312,0],["2010-02-02",69.26000213623047,69.26000213623047,69.26000213623047,69.26000213623047,0],["2010-02-03",69.81999969482422,69.81999969482422,69.81999969482422,69.81999969482422,0],["2010-02-04",68.98999786376953,68.98999786376953,68.98999786376953,68.98999786376953,0],["2010-02-05",66.62000274658203,66.62000274658203,66.62000274658203,66.62000274658203,0],["2010-02-08",69.16000366210938,69.16000366210938,69.16000366210938,69.16000366210938,0],["2010-02-09",72.16000366210938,72.16000366210938,72.16000366210938,72.16000366210938,0],["2010-02-10",72.81999969482422,72.81999969482422,72.81999969482422,72.81999969482422,0],["2010-02-11",72.91999816894531,72.91999816894531,72.91999816894531,72.91999816894531,0],["2010-02-12",74.38999938964844,74.38999938964844,74.38999938964844,74.38999938964844,0],["2010-02-16",75.33999633789062,75.33999633789062,75.33999633789062,75.33999633789062,0],["2010-02-17",75.16999816894531,75.16999816894531,75.16999816894531,75.16999816894531,0],["2010-02-18",76.97000122070312,76.97000122070312,76.97000122070312,76.97000122070312,0],["2010-02-19",78.79000091552734,78.79000091552734,78.79000091552734,78.79000091552734,0],["2010-02-22",80.73999786376953,80.73999786376953,80.73999786376953,80.73999786376953,0],["2010-02-23",80.0,80.0,80.0,80.0,0],["2010-02-24",79.37000274658203,79.37000274658203,79.37000274658203,79.37000274658203,0],["2010-02-25",81.37999725341797,81.37999725341797,81.37999725341797,81.37999725341797,0],["2010-02-26",82.61000061035156,82.61000061035156,82.61000061035156,82.61000061035156,0],["2010-03-01",83.44000244140625,83.44000244140625,83.44000244140625,83.44000244140625,0],["2010-03-02",81.9000015258789,81.9000015258789,81.9000015258789,81.9000015258789,0],["2010-03-03",83.19000244140625,83.19000244140625,83.19000244140625,83.19000244140625,0],["2010-03-04",82.12000274658203,82.12000274658203,82.12000274658203,82.12000274658203,0],["2010-03-05",82.52999877929688,82.52999877929688,82.52999877929688,82.52999877929688,0],["2010-03-08",82.1500015258789,82.1500015258789,82.1500015258789,82.1500015258789,0],["2010-03-09",79.7300033569336,79.7300033569336,79.7300033569336,79.7300033569336,0],["2010-03-10",80.20999908447266,80.20999908447266,80.20999908447266,80.20999908447266,0],["2010-03-11",78.7699966430664,78.7699966430664,78.7699966430664,78.7699966430664,0],["2010-03-12",80.47000122070312,80.47000122070312,80.47000122070312,80.47000122070312,0],["2010-03-15",80.76000213623047,80.76000213623047,80.76000213623047,80.76000213623047,0],["2010-03-16",81.83999633789062,81.83999633789062,81.83999633789062,81.83999633789062,0],["2010-03-17",81.16999816894531,81.16999816894531,81.16999816894531,81.16999816894531,0],["2010-03-18",82.20999908447266,82.20999908447266,82.20999908447266,82.20999908447266,0],["2010-03-19",82.18000030517578,82.18000030517578,82.18000030517578,82.18000030517578,0],["2010-03-22",82.48999786376953,82.48999786376953,82.48999786376953,82.48999786376953,0],["2010-03-23",82.88999938964844,82.88999938964844,82.88999938964844,82.88999938964844,0],["2010-03-24",81.41000366210938,81.41000366210938,81.41000366210938,81.41000366210938,0],["2010-03-25",80.18000030517578,80.18000030517578,80.18000030517578,80.18000030517578,0],["2010-03-26",79.69000244140625,79.69000244140625,79.69000244140625,79.69000244140625,0],["2010-03-29",80.43000030517578,80.43000030517578,80.43000030517578,80.43000030517578,0],["2010-03-30",79.54000091552734,79.54000091552734,79.54000091552734,79.54000091552734,0],["2010-03-31",80.55000305175781,80.55000305175781,80.55000305175781,80.55000305175781,0],["2010-04-01",81.5,81.5,81.5,81.5,0],["2010-04-05",82.27999877929688,82.27999877929688,82.27999877929688,82.27999877929688,0],["2010-04-06",82.29000091552734,82.29000091552734,82.29000091552734,82.29000091552734,0],["2010-04-07",80.9800033569336,80.9800033569336,80.9800033569336,80.9800033569336,0],["2010-04-08",78.5999984741211,78.5999984741211,78.5999984741211,78.5999984741211,0],["2010-04-09",78.06999969482422,78.06999969482422,78.06999969482422,78.06999969482422,0],["2010-04-12",78.12999725341797,78.12999725341797,78.12999725341797,78.12999725341797,0],["2010-04-13",80.02999877929688,80.02999877929688,80.02999877929688,80.02999877929688,0],["2010-04-14",79.5,79.5,79.5,79.5,0],["2010-04-15",80.5,80.5,80.5,80.5,0],["2010-04-16",80.01000213623047,80.01000213623047,80.01000213623047,80.01000213623047,0],["2010-04-19",79.8499984741211,79.8499984741211,79.8499984741211,79.8499984741211,0],["2010-04-20",82.8499984741211,82.8499984741211,82.8499984741211,82.8499984741211,0],["2010-04-21",83.04000091552734,83.04000091552734,83.04000091552734,83.04000091552734,0],["2010-04-22",82.41999816894531,82.41999816894531,82.41999816894531,82.41999816894531,0],["2010-04-23",84.26000213623047,84.26000213623047,84.26000213623047,84.26000213623047,0],["2010-04-26",84.0199966430664,84.0199966430664,84.0199966430664,84.0199966430664,0],["2010-04-27",83.05000305175781,83.05000305175781,83.05000305175781,83.05000305175781,0],["2010-04-28",83.62999725341797,83.62999725341797,83.62999725341797,83.62999725341797,0],["2010-04-29",81.6500015258789,81.6500015258789,81.6500015258789,81.6500015258789,0],["2010-04-30",82.76000213623047,82.76000213623047,82.76000213623047,82.76000213623047,0],["2010-05-03",81.86000061035156,81.86000061035156,81.86000061035156,81.86000061035156,0],["2010-05-04",79.58999633789062,79.58999633789062,79.58999633789062,79.58999633789062,0],["2010-05-05",80.37999725341797,80.37999725341797,80.37999725341797,80.37999725341797,0],["2010-05-06",78.25,78.25,78.25,78.25,0],["2010-05-07",80.70999908447266,80.70999908447266,80.70999908447266,80.70999908447266,0],["2010-05-10",81.04000091552734,81.04000091552734,81.04000091552734,81.04000091552734,0],["2010-05-11",80.52999877929688,80.52999877929688,80.52999877929688,80.52999877929688,0],["2010-05-12",80.37000274658203,80.37000274658203,80.37000274658203,80.37000274658203,0],["2010-05-13",80.76000213623047,80.76000213623047,80.76000213623047,80.76000213623047,0],["2010-05-14",80.72000122070312,80.72000122070312,80.72000122070312,80.72000122070312,0],["2010-05-17",81.19999694824219,81.19999694824219,81.19999694824219,81.19999694824219,0],["2010-05-18",82.19999694824219,82.19999694824219,82.19999694824219,82.19999694824219,0],["2010-05-19",83.27999877929688,83.27999877929688,83.27999877929688,83.27999877929688,0],["2010-05-20",82.08999633789062,82.08999633789062,82.08999633789062,82.08999633789062,0],["2010-05-21",82.97000122070312,82.97000122070312,82.97000122070312,82.97000122070312,0],["2010-05-24",82.25,82.25,82.25,82.25,0],["2010-05-25",82.06999969482422,82.06999969482422,82.06999969482422,82.06999969482422,0],["2010-05-26",81.83999633789062,81.83999633789062,81.83999633789062,81.83999633789062,0],["2010-05-27",81.27999877929688,81.27999877929688,81.27999877929688,81.27999877929688,0],["2010-05-28",80.05000305175781,80.05000305175781,80.05000305175781,80.05000305175781,0],["2010-06-01",79.06999969482422,79.06999969482422,79.06999969482422,79.06999969482422,0],["2010-06-02",78.4000015258789,78.4000015258789,78.4000015258789,78.4000015258789,0],["2010-06-03",78.20999908447266,78.20999908447266,78.20999908447266,78.20999908447266,0],["2010-06-04",77.05999755859375,77.05999755859375,77.05999755859375,77.05999755859375,0],["2010-06-07",77.22000122070312,77.22000122070312,77.22000122070312,77.22000122070312,0],["2010-06-08",78.31999969482422,78.31999969482422,78.31999969482422,78.31999969482422,0],["2010-06-09",81.31999969482422,81.31999969482422,81.31999969482422,81.31999969482422,0],["2010-06-10",82.51000213623047,82.51000213623047,82.51000213623047,82.51000213623047,0],["2010-06-11",81.54000091552734,81.54000091552734,81.54000091552734,81.54000091552734,0],["2010-06-14",82.55999755859375,82.55999755859375,82.55999755859375,82.55999755859375,0],["2010-06-15",81.97000122070312,81.97000122070312,81.97000122070312,81.97000122070312,0],["2010-06-16",81.7699966430664,81.7699966430664,81.7699966430664,81.7699966430664,0],["2010-06-17",80.80000305175781,80.80000305175781,80.80000305175781,80.80000305175781,0],["2010-06-18",81.77999877929688,81.77999877929688,81.77999877929688,81.77999877929688,0],["2010-06-21",82.1500015258789,82.1500015258789,82.1500015258789,82.1500015258789,0],["2010-06-22",82.45999908447266,82.45999908447266,82.45999908447266,82.45999908447266,0],["2010-06-23",84.44999694824219,84.44999694824219,84.44999694824219,84.44999694824219,0],["2010-06-24",84.4800033569336,84.4800033569336,84.4800033569336,84.4800033569336,0],["2010-06-25",84.72000122070312,84.72000122070312,84.72000122070312,84.72000122070312,0],["2010-06-28",84.48999786376953,84.48999786376953,84.48999786376953,84.48999786376953,0],["2010-06-29",83.68000030517578,83.68000030517578,83.68000030517578,83.68000030517578,0],["2010-06-30",82.5999984741211,82.5999984741211,82.5999984741211,82.5999984741211,0],["2010-07-01",81.22000122070312,81.22000122070312,81.22000122070312,81.22000122070312,0],["2010-07-02",81.63999938964844,81.63999938964844,81.63999938964844,81.63999938964844,0],["2010-07-06",81.5999984741211,81.5999984741211,81.5999984741211,81.5999984741211,0],["2010-07-07",82.70999908447266,82.70999908447266,82.70999908447266,82.70999908447266,0],["2010-07-08",81.8499984741211,81.8499984741211,81.8499984741211,81.8499984741211,0],["2010-07-09",78.1500015258789,78.1500015258789,78.1500015258789,78.1500015258789,0],["2010-07-12",77.16000366210938,77.16000366210938,77.16000366210938,77.16000366210938,0],["2010-07-13",78.13999938964844,78.13999938964844,78.13999938964844,78.13999938964844,0],["2010-07-14",77.25,77.25,77.25,77.25,0],["2010-07-15",78.5199966430664,78.5199966430664,78.5199966430664,78.5199966430664,0],["2010-07-16",79.95999908447266,79.95999908447266,79.95999908447266,79.95999908447266,0],["2010-07-19",78.7699966430664,78.7699966430664,78.7699966430664,78.7699966430664,0],["2010-07-20",77.77999877929688,77.77999877929688,77.77999877929688,77.77999877929688,0],["2010-07-21",78.7699966430664,78.7699966430664,78.7699966430664,78.7699966430664,0],["2010-07-22",79.56999969482422,79.56999969482422,79.56999969482422,79.56999969482422,0],["2010-07-23",80.31999969482422,80.31999969482422,80.31999969482422,80.31999969482422,0],["2010-07-26",81.22000122070312,81.22000122070312,81.22000122070312,81.22000122070312,0],["2010-07-27",81.44999694824219,81.44999694824219,81.44999694824219,81.44999694824219,0],["2010-07-28",80.56999969482422,80.56999969482422,80.56999969482422,80.56999969482422,0],["2010-07-29",80.68000030517578,80.68000030517578,80.68000030517578,80.68000030517578,0],["2010-07-30",82.36000061035156,82.36000061035156,82.36000061035156,82.36000061035156,0],["2010-08-02",83.8499984741211,83.8499984741211,83.8499984741211,83.8499984741211,0],["2010-08-03",84.51000213623047,84.51000213623047,84.51000213623047,84.51000213623047,0],["2010-08-04",84.0,84.0,84.0,84.0,0],["2010-08-05",84.19999694824219,84.19999694824219,84.19999694824219,84.19999694824219,0],["2010-08-06",84.4000015258789,84.4000015258789,84.4000015258789,84.4000015258789,0],["2010-08-09",84.16999816894531,84.16999816894531,84.16999816894531,84.16999816894531,0],["2010-08-10",84.37999725341797,84.37999725341797,84.37999725341797,84.37999725341797,0],["2010-08-11",84.22000122070312,84.22000122070312,84.22000122070312,84.22000122070312,0],["2010-08-12",86.75,86.75,86.75,86.75,0],["2010-08-13",87.48999786376953,87.48999786376953,87.48999786376953,87.48999786376953,0],["2010-08-16",87.43000030517578,87.43000030517578,87.43000030517578,87.43000030517578,0],["2010-08-17",87.7300033569336,87.7300033569336,87.7300033569336,87.7300033569336,0],["2010-08-18",87.41999816894531,87.41999816894531,87.41999816894531,87.41999816894531,0],["2010-08-19",87.9800033569336,87.9800033569336,87.9800033569336,87.9800033569336,0],["2010-08-20",87.1500015258789,87.1500015258789,87.1500015258789,87.1500015258789,0],["2010-08-23",87.6500015258789,87.6500015258789,87.6500015258789,87.6500015258789,0],["2010-08-24",88.41999816894531,88.41999816894531,88.41999816894531,88.41999816894531,0],["2010-08-25",88.1500015258789,88.1500015258789,88.1500015258789,88.1500015258789,0],["2010-08-26",89.23999786376953,89.23999786376953,89.23999786376953,89.23999786376953,0],["2010-08-27",89.02999877929688,89.02999877929688,89.02999877929688,89.02999877929688,0],["2010-08-30",89.37000274658203,89.37000274658203,89.37000274658203,89.37000274658203,0],["2010-08-31",89.08000183105469,89.08000183105469,89.08000183105469,89.08000183105469,0],["2010-09-01",90.12999725341797,90.12999725341797,90.12999725341797,90.12999725341797,0],["2010-09-02",90.87000274658203,90.87000274658203,90.87000274658203,90.87000274658203,0],["2010-09-03",90.94999694824219,90.94999694824219,90.94999694824219,90.94999694824219,0],["2010-09-07",91.31999969482422,91.31999969482422,91.31999969482422,91.31999969482422,0],["2010-09-08",90.56999969482422,90.56999969482422,90.56999969482422,90.56999969482422,0],["2010-09-09",90.37000274658203,90.37000274658203,90.37000274658203,90.37000274658203,0],["2010-09-10",90.87000274658203,90.87000274658203,90.87000274658203,90.87000274658203,0],["2010-09-13",91.80000305175781,91.80000305175781,91.80000305175781,91.80000305175781,0],["2010-09-14",93.79000091552734,93.79000091552734,93.79000091552734,93.79000091552734,0],["2010-09-15",92.80999755859375,92.80999755859375,92.80999755859375,92.80999755859375,0],["2010-09-16",94.93000030517578,94.93000030517578,94.93000030517578,94.93000030517578,0],["2010-09-17",97.61000061035156,97.61000061035156,97.61000061035156,97.61000061035156,0],["2010-09-20",100.37000274658203,100.37000274658203,100.37000274658203,100.37000274658203,0],["2010-09-21",101.69000244140625,101.69000244140625,101.69000244140625,101.69000244140625,0],["2010-09-22",100.37000274658203,100.37000274658203,100.37000274658203,100.37000274658203,0],["2010-09-23",97.7699966430664,97.7699966430664,97.7699966430664,97.7699966430664,0],["2010-09-24",101.30000305175781,101.30000305175781,101.30000305175781,101.30000305175781,0],["2010-09-27",105.93000030517578,105.93000030517578,105.93000030517578,105.93000030517578,0],["2010-09-28",108.13999938964844,108.13999938964844,108.13999938964844,108.13999938964844,0],["2010-09-29",103.19000244140625,103.19000244140625,103.19000244140625,103.19000244140625,0],["2010-09-30",104.18000030517578,104.18000030517578,104.18000030517578,104.18000030517578,0],["2010-10-01",99.97000122070312,99.97000122070312,99.97000122070312,99.97000122070312,0],["2010-10-04",99.77999877929688,99.77999877929688,99.77999877929688,99.77999877929688,0],["2010-10-05",101.43000030517578,101.43000030517578,101.43000030517578,101.43000030517578,0],["2010-10-06",102.66000366210938,102.66000366210938,102.66000366210938,102.66000366210938,0],["2010-10-07",106.66000366210938,106.66000366210938,106.66000366210938,106.66000366210938,0],["2010-10-08",107.16999816894531,107.16999816894531,107.16999816894531,107.16999816894531,0],["2010-10-11",110.5,110.5,110.5,110.5,0],["2010-10-12",109.58000183105469,109.58000183105469,109.58000183105469,109.58000183105469,0],["2010-10-13",110.87000274658203,110.87000274658203,110.87000274658203,110.87000274658203,0],["2010-10-14",114.87000274658203,114.87000274658203,114.87000274658203,114.87000274658203,0],["2010-10-15",109.87000274658203,109.87000274658203,109.87000274658203,109.87000274658203,0],["2010-10-18",113.37000274658203,113.37000274658203,113.37000274658203,113.37000274658203,0],["2010-10-19",110.26000213623047,110.26000213623047,110.26000213623047,110.26000213623047,0],["2010-10-20",114.26000213623047,114.26000213623047,114.26000213623047,114.26000213623047,0],["2010-10-21",115.70999908447266,115.70999908447266,115.70999908447266,115.70999908447266,0],["2010-10-22",119.70999908447266,119.70999908447266,119.70999908447266,119.70999908447266,0],["2010-10-25",124.70999908447266,124.70999908447266,124.70999908447266,124.70999908447266,0],["2010-10-26",129.58999633789062,129.58999633789062,129.58999633789062,129.58999633789062,0],["2010-10-27",123.58999633789062,123.58999633789062,123.58999633789062,123.58999633789062,0],["2010-10-28",121.68000030517578,121.68000030517578,121.68000030517578,121.68000030517578,0],["2010-10-29",125.26000213623047,125.26000213623047,125.26000213623047,125.26000213623047,0],["2010-11-01",129.25999450683594,129.25999450683594,129.25999450683594,129.25999450683594,0],["2010-11-02",134.25999450683594,134.25999450683594,134.25999450683594,134.25999450683594,0],["2010-11-03",135.52000427246094,135.52000427246094,135.52000427246094,135.52000427246094,0],["2010-11-04",140.4499969482422,140.4499969482422,140.4499969482422,140.4499969482422,0],["2010-11-05",142.22999572753906,142.22999572753906,142.22999572753906,142.22999572753906,0],["2010-11-08",146.22999572753906,146.22999572753906,146.22999572753906,146.22999572753906,0],["2010-11-09",151.22999572753906,151.22999572753906,151.22999572753906,151.22999572753906,0],["2010-11-10",145.64999389648438,145.64999389648438,145.64999389648438,145.64999389648438,0],["2010-11-11",144.2100067138672,144.2100067138672,144.2100067138672,144.2100067138672,0],["2010-11-12",140.17999267578125,140.17999267578125,140.17999267578125,140.17999267578125,0],["2010-11-15",138.75,138.75,138.75,138.75,0],["2010-11-16",133.75,133.75,133.75,133.75,0],["2010-11-17",128.89999389648438,128.89999389648438,128.89999389648438,128.89999389648438,0],["2010-11-18",133.89999389648438,133.89999389648438,133.89999389648438,133.89999389648438,0],["2010-11-19",127.9000015258789,127.9000015258789,127.9000015258789,127.9000015258789,0],["2010-11-22",121.9000015258789,121.9000015258789,121.9000015258789,121.9000015258789,0],["2010-11-23",113.08999633789062,113.08999633789062,113.08999633789062,113.08999633789062,0],["2010-11-24",119.38999938964844,119.38999938964844,119.38999938964844,119.38999938964844,0],["2010-11-26",116.05999755859375,116.05999755859375,116.05999755859375,116.05999755859375,0],["2010-11-29",122.51000213623047,122.51000213623047,122.51000213623047,122.51000213623047,0],["2010-11-30",126.2300033569336,126.2300033569336,126.2300033569336,126.2300033569336,0],["2010-12-01",131.9499969482422,131.9499969482422,131.9499969482422,131.9499969482422,0],["2010-12-02",137.33999633789062,137.33999633789062,137.33999633789062,137.33999633789062,0],["2010-12-03",142.3300018310547,142.3300018310547,142.3300018310547,142.3300018310547,0],["2010-12-06",141.9199981689453,141.9199981689453,141.9199981689453,141.9199981689453,0],["2010-12-07",137.99000549316406,137.99000549316406,137.99000549316406,137.99000549316406,0],["2010-12-08",138.0,138.0,138.0,138.0,0],["2010-12-09",135.9499969482422,135.9499969482422,135.9499969482422,135.9499969482422,0],["2010-12-10",136.97000122070312,136.97000122070312,136.97000122070312,136.97000122070312,0],["2010-12-13",140.97000122070312,140.97000122070312,140.97000122070312,140.97000122070312,0],["2010-12-14",144.49000549316406,144.49000549316406,144.49000549316406,144.49000549316406,0],["2010-12-15",142.13999938964844,142.13999938964844,142.13999938964844,142.13999938964844,0],["2010-12-16",146.1199951171875,146.1199951171875,146.1199951171875,146.1199951171875,0],["2010-12-17",150.1199951171875,150.1199951171875,150.1199951171875,150.1199951171875,0],["2010-12-20",154.1199951171875,154.1199951171875,154.1199951171875,154.1199951171875,0],["2010-12-21",159.1199951171875,159.1199951171875,159.1199951171875,159.1199951171875,0],["2010-12-22",154.1199951171875,154.1199951171875,154.1199951171875,154.1199951171875,0],["2010-12-23",148.1199951171875,148.1199951171875,148.1199951171875,148.1199951171875,0],["2010-12-27",145.75999450683594,145.75999450683594,145.75999450683594,145.75999450683594,0],["2010-12-28",144.35000610351562,144.35000610351562,144.35000610351562,144.35000610351562,0],["2010-12-29",140.42999267578125,140.42999267578125,140.42999267578125,140.42999267578125,0],["2010-12-30",142.83999633789062,142.83999633789062,142.83999633789062,142.83999633789062,0],["2010-12-31",144.80999755859375,144.80999755859375,144.80999755859375,144.80999755859375,0],["2011-01-03",142.1999969482422,142.1999969482422,142.1999969482422,142.1999969482422,0],["2011-01-04",143.77999877929688,143.77999877929688,143.77999877929688,143.77999877929688,0],["2011-01-05",145.1999969482422,145.1999969482422,145.1999969482422,145.1999969482422,0],["2011-01-06",141.22000122070312,141.22000122070312,141.22000122070312,141.22000122070312,0],["2011-01-07",140.60000610351562,140.60000610351562,140.60000610351562,140.60000610351562,0],["2011-01-10",143.25,143.25,143.25,143.25,0],["2011-01-11",147.25,147.25,147.25,147.25,0],["2011-01-12",147.97000122070312,147.97000122070312,147.97000122070312,147.97000122070312,0],["2011-01-13",144.05999755859375,144.05999755859375,144.05999755859375,144.05999755859375,0],["2011-01-14",141.44000244140625,141.44000244140625,141.44000244140625,141.44000244140625,0],["2011-01-18",145.44000244140625,145.44000244140625,145.44000244140625,145.44000244140625,0],["2011-01-19",148.94000244140625,148.94000244140625,148.94000244140625,148.94000244140625,0],["2011-01-20",152.94000244140625,152.94000244140625,152.94000244140625,152.94000244140625,0],["2011-01-21",156.94000244140625,156.94000244140625,156.94000244140625,156.94000244140625,0],["2011-01-24",161.94000244140625,161.94000244140625,161.94000244140625,161.94000244140625,0],["2011-01-25",161.8300018310547,161.8300018310547,161.8300018310547,161.8300018310547,0],["2011-01-26",166.8300018310547,166.8300018310547,166.8300018310547,166.8300018310547,0],["2011-01-27",169.38999938964844,169.38999938964844,169.38999938964844,169.38999938964844,0],["2011-01-28",164.75,164.75,164.75,164.75,0],["2011-01-31",168.44000244140625,168.44000244140625,168.44000244140625,168.44000244140625,0],["2011-02-01",172.22000122070312,172.22000122070312,172.22000122070312,172.22000122070312,0],["2011-02-02",176.22000122070312,176.22000122070312,176.22000122070312,176.22000122070312,0],["2011-02-03",171.86000061035156,171.86000061035156,171.86000061035156,171.86000061035156,0],["2011-02-04",167.86000061035156,167.86000061035156,167.86000061035156,167.86000061035156,0],["2011-02-07",174.50999450683594,174.50999450683594,174.50999450683594,174.50999450683594,0],["2011-02-08",175.2899932861328,175.2899932861328,175.2899932861328,175.2899932861328,0],["2011-02-09",180.5800018310547,180.5800018310547,180.5800018310547,180.5800018310547,0],["2011-02-10",187.5800018310547,187.5800018310547,187.5800018310547,187.5800018310547,0],["2011-02-11",189.97000122070312,189.97000122070312,189.97000122070312,189.97000122070312,0],["2011-02-14",186.0500030517578,186.0500030517578,186.0500030517578,186.0500030517578,0],["2011-02-15",190.02000427246094,190.02000427246094,190.02000427246094,190.02000427246094,0],["2011-02-16",197.02000427246094,197.02000427246094,197.02000427246094,197.02000427246094,0],["2011-02-17",204.02000427246094,204.02000427246094,204.02000427246094,204.02000427246094,0],["2011-02-18",197.02000427246094,197.02000427246094,197.02000427246094,197.02000427246094,0],["2011-02-22",187.94000244140625,187.94000244140625,187.94000244140625,187.94000244140625,0],["2011-02-23",186.55999755859375,186.55999755859375,186.55999755859375,186.55999755859375,0],["2011-02-24",181.27999877929688,181.27999877929688,181.27999877929688,181.27999877929688,0],["2011-02-25",191.33999633789062,191.33999633789062,191.33999633789062,191.33999633789062,0],["2011-02-28",205.13999938964844,205.13999938964844,205.13999938964844,205.13999938964844,0],["2011-03-01",195.8699951171875,195.8699951171875,195.8699951171875,195.8699951171875,0],["2011-03-02",204.4499969482422,204.4499969482422,204.4499969482422,204.4499969482422,0],["2011-03-03",208.1999969482422,208.1999969482422,208.1999969482422,208.1999969482422,0],["2011-03-04",215.14999389648438,215.14999389648438,215.14999389648438,215.14999389648438,0],["2011-03-07",214.5,214.5,214.5,214.5,0],["2011-03-08",207.0399932861328,207.0399932861328,207.0399932861328,207.0399932861328,0],["2011-03-09",205.99000549316406,205.99000549316406,205.99000549316406,205.99000549316406,0],["2011-03-10",200.97999572753906,200.97999572753906,200.97999572753906,200.97999572753906,0],["2011-03-11",204.94000244140625,204.94000244140625,204.94000244140625,204.94000244140625,0],["2011-03-14",197.94000244140625,197.94000244140625,197.94000244140625,197.94000244140625,0],["2011-03-15",190.94000244140625,190.94000244140625,190.94000244140625,190.94000244140625,0],["2011-03-16",185.1199951171875,185.1199951171875,185.1199951171875,185.1199951171875,0],["2011-03-17",192.1199951171875,192.1199951171875,192.1199951171875,192.1199951171875,0],["2011-03-18",199.1199951171875,199.1199951171875,199.1199951171875,199.1199951171875,0],["2011-03-21",198.9600067138672,198.9600067138672,198.9600067138672,198.9600067138672,0],["2011-03-22",205.9600067138672,205.9600067138672,205.9600067138672,205.9600067138672,0],["2011-03-23",201.8699951171875,201.8699951171875,201.8699951171875,201.8699951171875,0],["2011-03-24",208.82000732421875,208.82000732421875,208.82000732421875,208.82000732421875,0],["2011-03-25",204.49000549316406,204.49000549316406,204.49000549316406,204.49000549316406,0],["2011-03-28",197.49000549316406,197.49000549316406,197.49000549316406,197.49000549316406,0],["2011-03-29",194.8800048828125,194.8800048828125,194.8800048828125,194.8800048828125,0],["2011-03-30",193.6699981689453,193.6699981689453,193.6699981689453,193.6699981689453,0],["2011-03-31",200.22999572753906,200.22999572753906,200.22999572753906,200.22999572753906,0],["2011-04-01",195.5500030517578,195.5500030517578,195.5500030517578,195.5500030517578,0],["2011-04-04",195.5500030517578,195.5500030517578,195.5500030517578,195.5500030517578,0],["2011-04-05",201.05999755859375,201.05999755859375,201.05999755859375,201.05999755859375,0],["2011-04-06",208.05999755859375,208.05999755859375,208.05999755859375,208.05999755859375,0],["2011-04-07",208.22000122070312,208.22000122070312,208.22000122070312,208.22000122070312,0],["2011-04-08",202.97000122070312,202.97000122070312,202.97000122070312,202.97000122070312,0],["2011-04-11",204.5800018310547,204.5800018310547,204.5800018310547,204.5800018310547,0],["2011-04-12",199.72999572753906,199.72999572753906,199.72999572753906,199.72999572753906,0],["2011-04-13",197.35000610351562,197.35000610351562,197.35000610351562,197.35000610351562,0],["2011-04-14",196.0399932861328,196.0399932861328,196.0399932861328,196.0399932861328,0],["2011-04-15",195.52000427246094,195.52000427246094,195.52000427246094,195.52000427246094,0],["2011-04-18",196.4499969482422,196.4499969482422,196.4499969482422,196.4499969482422,0],["2011-04-19",189.82000732421875,189.82000732421875,189.82000732421875,189.82000732421875,0],["2011-04-20",183.1699981689453,183.1699981689453,183.1699981689453,183.1699981689453,0],["2011-04-21",186.6699981689453,186.6699981689453,186.6699981689453,186.6699981689453,0],["2011-04-25",188.0800018310547,188.0800018310547,188.0800018310547,188.0800018310547,0],["2011-04-26",181.83999633789062,181.83999633789062,181.83999633789062,181.83999633789062,0],["2011-04-27",174.88999938964844,174.88999938964844,174.88999938964844,174.88999938964844,0],["2011-04-28",172.82000732421875,172.82000732421875,172.82000732421875,172.82000732421875,0],["2011-04-29",178.77999877929688,178.77999877929688,178.77999877929688,178.77999877929688,0],["2011-05-02",175.91000366210938,175.91000366210938,175.91000366210938,175.91000366210938,0],["2011-05-03",179.2100067138672,179.2100067138672,179.2100067138672,179.2100067138672,0],["2011-05-04",173.19000244140625,173.19000244140625,173.19000244140625,173.19000244140625,0],["2011-05-05",165.36000061035156,165.36000061035156,165.36000061035156,165.36000061035156,0],["2011-05-06",153.8000030517578,153.8000030517578,153.8000030517578,153.8000030517578,0],["2011-05-09",145.39999389648438,145.39999389648438,145.39999389648438,145.39999389648438,0],["2011-05-10",151.39999389648438,151.39999389648438,151.39999389648438,151.39999389648438,0],["2011-05-11",150.3000030517578,150.3000030517578,150.3000030517578,150.3000030517578,0],["2011-05-12",144.3000030517578,144.3000030517578,144.3000030517578,144.3000030517578,0],["2011-05-13",145.14999389648438,145.14999389648438,145.14999389648438,145.14999389648438,0],["2011-05-16",151.14999389648438,151.14999389648438,151.14999389648438,151.14999389648438,0],["2011-05-17",155.0399932861328,155.0399932861328,155.0399932861328,155.0399932861328,0],["2011-05-18",159.86000061035156,159.86000061035156,159.86000061035156,159.86000061035156,0],["2011-05-19",155.64999389648438,155.64999389648438,155.64999389648438,155.64999389648438,0],["2011-05-20",155.61000061035156,155.61000061035156,155.61000061035156,155.61000061035156,0],["2011-05-23",153.88999938964844,153.88999938964844,153.88999938964844,153.88999938964844,0],["2011-05-24",153.8800048828125,153.8800048828125,153.8800048828125,153.8800048828125,0],["2011-05-25",156.02999877929688,156.02999877929688,156.02999877929688,156.02999877929688,0],["2011-05-26",151.02999877929688,151.02999877929688,151.02999877929688,151.02999877929688,0],["2011-05-27",152.6699981689453,152.6699981689453,152.6699981689453,152.6699981689453,0],["2011-05-31",158.6699981689453,158.6699981689453,158.6699981689453,158.6699981689453,0],["2011-06-01",160.97000122070312,160.97000122070312,160.97000122070312,160.97000122070312,0],["2011-06-02",164.24000549316406,164.24000549316406,164.24000549316406,164.24000549316406,0],["2011-06-03",161.6300048828125,161.6300048828125,161.6300048828125,161.6300048828125,0],["2011-06-06",155.6300048828125,155.6300048828125,155.6300048828125,155.6300048828125,0],["2011-06-07",148.6300048828125,148.6300048828125,148.6300048828125,148.6300048828125,0],["2011-06-08",145.0500030517578,145.0500030517578,145.0500030517578,145.0500030517578,0],["2011-06-09",151.0500030517578,151.0500030517578,151.0500030517578,151.0500030517578,0],["2011-06-10",150.02999877929688,150.02999877929688,150.02999877929688,150.02999877929688,0],["2011-06-13",150.9499969482422,150.9499969482422,150.9499969482422,150.9499969482422,0],["2011-06-14",155.5399932861328,155.5399932861328,155.5399932861328,155.5399932861328,0],["2011-06-15",151.9600067138672,151.9600067138672,151.9600067138672,151.9600067138672,0],["2011-06-16",145.9600067138672,145.9600067138672,145.9600067138672,145.9600067138672,0],["2011-06-17",145.17999267578125,145.17999267578125,145.17999267578125,145.17999267578125,0],["2011-06-20",148.72999572753906,148.72999572753906,148.72999572753906,148.72999572753906,0],["2011-06-21",154.72999572753906,154.72999572753906,154.72999572753906,154.72999572753906,0],["2011-06-22",161.22000122070312,161.22000122070312,161.22000122070312,161.22000122070312,0],["2011-06-23",164.5500030517578,164.5500030517578,164.5500030517578,164.5500030517578,0],["2011-06-24",165.22000122070312,165.22000122070312,165.22000122070312,165.22000122070312,0],["2011-06-27",162.0,162.0,162.0,162.0,0],["2011-06-28",160.91000366210938,160.91000366210938,160.91000366210938,160.91000366210938,0],["2011-06-29",162.13999938964844,162.13999938964844,162.13999938964844,162.13999938964844,0],["2011-06-30",159.7899932861328,159.7899932861328,159.7899932861328,159.7899932861328,0],["2011-07-01",161.41000366210938,161.41000366210938,161.41000366210938,161.41000366210938,0],["2011-07-05",159.0,159.0,159.0,159.0,0],["2011-07-06",155.39999389648438,155.39999389648438,155.39999389648438,155.39999389648438,0],["2011-07-07",136.1999969482422,136.1999969482422,136.1999969482422,136.1999969482422,0],["2011-07-08",116.58000183105469,116.58000183105469,116.58000183105469,116.58000183105469,0],["2011-07-11",111.58000183105469,111.58000183105469,111.58000183105469,111.58000183105469,0],["2011-07-12",106.58999633789062,106.58999633789062,106.58999633789062,106.58999633789062,0],["2011-07-13",110.3499984741211,110.3499984741211,110.3499984741211,110.3499984741211,0],["2011-07-14",106.3499984741211,106.3499984741211,106.3499984741211,106.3499984741211,0],["2011-07-15",101.45999908447266,101.45999908447266,101.45999908447266,101.45999908447266,0],["2011-07-18",97.94999694824219,97.94999694824219,97.94999694824219,97.94999694824219,0],["2011-07-19",101.94999694824219,101.94999694824219,101.94999694824219,101.94999694824219,0],["2011-07-20",101.29000091552734,101.29000091552734,101.29000091552734,101.29000091552734,0],["2011-07-21",99.33000183105469,99.33000183105469,99.33000183105469,99.33000183105469,0],["2011-07-22",99.13999938964844,99.13999938964844,99.13999938964844,99.13999938964844,0],["2011-07-25",97.08999633789062,97.08999633789062,97.08999633789062,97.08999633789062,0],["2011-07-26",101.08999633789062,101.08999633789062,101.08999633789062,101.08999633789062,0],["2011-07-27",103.8499984741211,103.8499984741211,103.8499984741211,103.8499984741211,0],["2011-07-28",102.80999755859375,102.80999755859375,102.80999755859375,102.80999755859375,0],["2011-07-29",102.08000183105469,102.08000183105469,102.08000183105469,102.08000183105469,0],["2011-08-01",105.58999633789062,105.58999633789062,105.58999633789062,105.58999633789062,0],["2011-08-02",107.16999816894531,107.16999816894531,107.16999816894531,107.16999816894531,0],["2011-08-03",104.41999816894531,104.41999816894531,104.41999816894531,104.41999816894531,0],["2011-08-04",105.01000213623047,105.01000213623047,105.01000213623047,105.01000213623047,0],["2011-08-05",101.4800033569336,101.4800033569336,101.4800033569336,101.4800033569336,0],["2011-08-08",99.01000213623047,99.01000213623047,99.01000213623047,99.01000213623047,0],["2011-08-09",97.26000213623047,97.26000213623047,97.26000213623047,97.26000213623047,0],["2011-08-10",99.16000366210938,99.16000366210938,99.16000366210938,99.16000366210938,0],["2011-08-11",97.79000091552734,97.79000091552734,97.79000091552734,97.79000091552734,0],["2011-08-12",100.72000122070312,100.72000122070312,100.72000122070312,100.72000122070312,0],["2011-08-15",105.02999877929688,105.02999877929688,105.02999877929688,105.02999877929688,0],["2011-08-16",104.62000274658203,104.62000274658203,104.62000274658203,104.62000274658203,0],["2011-08-17",108.43000030517578,108.43000030517578,108.43000030517578,108.43000030517578,0],["2011-08-18",107.55000305175781,107.55000305175781,107.55000305175781,107.55000305175781,0],["2011-08-19",106.76000213623047,106.76000213623047,106.76000213623047,106.76000213623047,0],["2011-08-22",106.61000061035156,106.61000061035156,106.61000061035156,106.61000061035156,0],["2011-08-23",105.13999938964844,105.13999938964844,105.13999938964844,105.13999938964844,0],["2011-08-24",104.62000274658203,104.62000274658203,104.62000274658203,104.62000274658203,0],["2011-08-25",102.58999633789062,102.58999633789062,102.58999633789062,102.58999633789062,0],["2011-08-26",103.91999816894531,103.91999816894531,103.91999816894531,103.91999816894531,0],["2011-08-29",104.7699966430664,104.7699966430664,104.7699966430664,104.7699966430664,0],["2011-08-30",104.91000366210938,104.91000366210938,104.91000366210938,104.91000366210938,0],["2011-08-31",105.87999725341797,105.87999725341797,105.87999725341797,105.87999725341797,0],["2011-09-01",106.08000183105469,106.08000183105469,106.08000183105469,106.08000183105469,0],["2011-09-02",106.58999633789062,106.58999633789062,106.58999633789062,106.58999633789062,0],["2011-09-06",106.23999786376953,106.23999786376953,106.23999786376953,106.23999786376953,0],["2011-09-07",110.23999786376953,110.23999786376953,110.23999786376953,110.23999786376953,0],["2011-09-08",112.44999694824219,112.44999694824219,112.44999694824219,112.44999694824219,0],["2011-09-09",110.30000305175781,110.30000305175781,110.30000305175781,110.30000305175781,0],["2011-09-12",110.72000122070312,110.72000122070312,110.72000122070312,110.72000122070312,0],["2011-09-13",111.55999755859375,111.55999755859375,111.55999755859375,111.55999755859375,0],["2011-09-14",113.38999938964844,113.38999938964844,113.38999938964844,113.38999938964844,0],["2011-09-15",110.62000274658203,110.62000274658203,110.62000274658203,110.62000274658203,0],["2011-09-16",109.08000183105469,109.08000183105469,109.08000183105469,109.08000183105469,0],["2011-09-19",104.08000183105469,104.08000183105469,104.08000183105469,104.08000183105469,0],["2011-09-20",103.80999755859375,103.80999755859375,103.80999755859375,103.80999755859375,0],["2011-09-21",101.2699966430664,101.2699966430664,101.2699966430664,101.2699966430664,0],["2011-09-22",97.63999938964844,97.63999938964844,97.63999938964844,97.63999938964844,0],["2011-09-23",99.98999786376953,99.98999786376953,99.98999786376953,99.98999786376953,0],["2011-09-26",98.43000030517578,98.43000030517578,98.43000030517578,98.43000030517578,0],["2011-09-27",98.8499984741211,98.8499984741211,98.8499984741211,98.8499984741211,0],["2011-09-28",98.33000183105469,98.33000183105469,98.33000183105469,98.33000183105469,0],["2011-09-29",100.97000122070312,100.97000122070312,100.97000122070312,100.97000122070312,0],["2011-09-30",98.70999908447266,98.70999908447266,98.70999908447266,98.70999908447266,0],["2011-10-03",97.75,97.75,97.75,97.75,0],["2011-10-04",100.91999816894531,100.91999816894531,100.91999816894531,100.91999816894531,0],["2011-10-05",102.75,102.75,102.75,102.75,0],["2011-10-06",102.25,102.25,102.25,102.25,0],["2011-10-07",101.4800033569336,101.4800033569336,101.4800033569336,101.4800033569336,0],["2011-10-10",103.33999633789062,103.33999633789062,103.33999633789062,103.33999633789062,0],["2011-10-11",103.47000122070312,103.47000122070312,103.47000122070312,103.47000122070312,0],["2011-10-12",100.51000213623047,100.51000213623047,100.51000213623047,100.51000213623047,0],["2011-10-13",101.55999755859375,101.55999755859375,101.55999755859375,101.55999755859375,0],["2011-10-14",101.94000244140625,101.94000244140625,101.94000244140625,101.94000244140625,0],["2011-10-17",100.36000061035156,100.36000061035156,100.36000061035156,100.36000061035156,0],["2011-10-18",100.18000030517578,100.18000030517578,100.18000030517578,100.18000030517578,0],["2011-10-19",99.72000122070312,99.72000122070312,99.72000122070312,99.72000122070312,0],["2011-10-20",96.86000061035156,96.86000061035156,96.86000061035156,96.86000061035156,0],["2011-10-21",97.0999984741211,97.0999984741211,97.0999984741211,97.0999984741211,0],["2011-10-24",97.94000244140625,97.94000244140625,97.94000244140625,97.94000244140625,0],["2011-10-25",99.68000030517578,99.68000030517578,99.68000030517578,99.68000030517578,0],["2011-10-26",100.31999969482422,100.31999969482422,100.31999969482422,100.31999969482422,0],["2011-10-27",104.31999969482422,104.31999969482422,104.31999969482422,104.31999969482422,0],["2011-10-28",104.37000274658203,104.37000274658203,104.37000274658203,104.37000274658203,0],["2011-10-31",102.29000091552734,102.29000091552734,102.29000091552734,102.29000091552734,0],["2011-11-01",99.54000091552734,99.54000091552734,99.54000091552734,99.54000091552734,0],["2011-11-02",98.33999633789062,98.33999633789062,98.33999633789062,98.33999633789062,0],["2011-11-03",98.12000274658203,98.12000274658203,98.12000274658203,98.12000274658203,0],["2011-11-04",98.73999786376953,98.73999786376953,98.73999786376953,98.73999786376953,0],["2011-11-07",96.76000213623047,96.76000213623047,96.76000213623047,96.76000213623047,0],["2011-11-08",97.62000274658203,97.62000274658203,97.62000274658203,97.62000274658203,0],["2011-11-09",97.18000030517578,97.18000030517578,97.18000030517578,97.18000030517578,0],["2011-11-10",99.5,99.5,99.5,99.5,0],["2011-11-11",99.23999786376953,99.23999786376953,99.23999786376953,99.23999786376953,0],["2011-11-14",100.79000091552734,100.79000091552734,100.79000091552734,100.79000091552734,0],["2011-11-15",102.66000366210938,102.66000366210938,102.66000366210938,102.66000366210938,0],["2011-11-16",103.5,103.5,103.5,103.5,0],["2011-11-17",99.5,99.5,99.5,99.5,0],["2011-11-18",94.80999755859375,94.80999755859375,94.80999755859375,94.80999755859375,0],["2011-11-21",90.80999755859375,90.80999755859375,90.80999755859375,90.80999755859375,0],["2011-11-22",89.94999694824219,89.94999694824219,89.94999694824219,89.94999694824219,0],["2011-11-23",90.70999908447266,90.70999908447266,90.70999908447266,90.70999908447266,0],["2011-11-25",90.81999969482422,90.81999969482422,90.81999969482422,90.81999969482422,0],["2011-11-28",91.30000305175781,91.30000305175781,91.30000305175781,91.30000305175781,0],["2011-11-29",92.69000244140625,92.69000244140625,92.69000244140625,92.69000244140625,0],["2011-11-30",90.30999755859375,90.30999755859375,90.30999755859375,90.30999755859375,0],["2011-12-01",90.69999694824219,90.69999694824219,90.69999694824219,90.69999694824219,0],["2011-12-02",91.3499984741211,91.3499984741211,91.3499984741211,91.3499984741211,0],["2011-12-05",91.51000213623047,91.51000213623047,91.51000213623047,91.51000213623047,0],["2011-12-06",93.30999755859375,93.30999755859375,93.30999755859375,93.30999755859375,0],["2011-12-07",91.5999984741211,91.5999984741211,91.5999984741211,91.5999984741211,0],["2011-12-08",92.05000305175781,92.05000305175781,92.05000305175781,92.05000305175781,0],["2011-12-09",90.43000030517578,90.43000030517578,90.43000030517578,90.43000030517578,0],["2011-12-12",87.16000366210938,87.16000366210938,87.16000366210938,87.16000366210938,0],["2011-12-13",87.30999755859375,87.30999755859375,87.30999755859375,87.30999755859375,0],["2011-12-14",85.12000274658203,85.12000274658203,85.12000274658203,85.12000274658203,0],["2011-12-15",86.29000091552734,86.29000091552734,86.29000091552734,86.29000091552734,0],["2011-12-16",86.29000091552734,86.29000091552734,86.29000091552734,86.29000091552734,0],["2011-12-19",87.08999633789062,87.08999633789062,87.08999633789062,87.08999633789062,0],["2011-12-20",86.80000305175781,86.80000305175781,86.80000305175781,86.80000305175781,0],["2011-12-21",86.83999633789062,86.83999633789062,86.83999633789062,86.83999633789062,0],["2011-12-22",87.23999786376953,87.23999786376953,87.23999786376953,87.23999786376953,0],["2011-12-23",87.23999786376953,87.23999786376953,87.23999786376953,87.23999786376953,0],["2011-12-27",87.91000366210938,87.91000366210938,87.91000366210938,87.91000366210938,0],["2011-12-28",90.68000030517578,90.68000030517578,90.68000030517578,90.68000030517578,0],["2011-12-29",91.62999725341797,91.62999725341797,91.62999725341797,91.62999725341797,0],["2011-12-30",91.80000305175781,91.80000305175781,91.80000305175781,91.80000305175781,0],["2012-01-03",95.80000305175781,95.80000305175781,95.80000305175781,95.80000305175781,0],["2012-01-04",95.91999816894531,95.91999816894531,95.91999816894531,95.91999816894531,0],["2012-01-05",94.73999786376953,94.73999786376953,94.73999786376953,94.73999786376953,0],["2012-01-06",95.86000061035156,95.86000061035156,95.86000061035156,95.86000061035156,0],["2012-01-09",96.44000244140625,96.44000244140625,96.44000244140625,96.44000244140625,0],["2012-01-10",96.95999908447266,96.95999908447266,96.95999908447266,96.95999908447266,0],["2012-01-11",96.87000274658203,96.87000274658203,96.87000274658203,96.87000274658203,0],["2012-01-12",95.69000244140625,95.69000244140625,95.69000244140625,95.69000244140625,0],["2012-01-13",95.47000122070312,95.47000122070312,95.47000122070312,95.47000122070312,0],["2012-01-17",98.19000244140625,98.19000244140625,98.19000244140625,98.19000244140625,0],["2012-01-18",97.52999877929688,97.52999877929688,97.52999877929688,97.52999877929688,0],["2012-01-19",98.16999816894531,98.16999816894531,98.16999816894531,98.16999816894531,0],["2012-01-20",98.5999984741211,98.5999984741211,98.5999984741211,98.5999984741211,0],["2012-01-23",99.37000274658203,99.37000274658203,99.37000274658203,99.37000274658203,0],["2012-01-24",98.18000030517578,98.18000030517578,98.18000030517578,98.18000030517578,0],["2012-01-25",96.91999816894531,96.91999816894531,96.91999816894531,96.91999816894531,0],["2012-01-26",95.58999633789062,95.58999633789062,95.58999633789062,95.58999633789062,0],["2012-01-27",95.61000061035156,95.61000061035156,95.61000061035156,95.61000061035156,0],["2012-01-30",94.1500015258789,94.1500015258789,94.1500015258789,94.1500015258789,0],["2012-01-31",93.25,93.25,93.25,93.25,0],["2012-02-01",93.38999938964844,93.38999938964844,93.38999938964844,93.38999938964844,0],["2012-02-02",94.20999908447266,94.20999908447266,94.20999908447266,94.20999908447266,0],["2012-02-03",96.33999633789062,96.33999633789062,96.33999633789062,96.33999633789062,0],["2012-02-06",96.30999755859375,96.30999755859375,96.30999755859375,96.30999755859375,0],["2012-02-07",94.56999969482422,94.56999969482422,94.56999969482422,94.56999969482422,0],["2012-02-08",93.62000274658203,93.62000274658203,93.62000274658203,93.62000274658203,0],["2012-02-09",90.37999725341797,90.37999725341797,90.37999725341797,90.37999725341797,0],["2012-02-10",90.61000061035156,90.61000061035156,90.61000061035156,90.61000061035156,0],["2012-02-13",91.5199966430664,91.5199966430664,91.5199966430664,91.5199966430664,0],["2012-02-14",92.25,92.25,92.25,92.25,0],["2012-02-15",92.5,92.5,92.5,92.5,0],["2012-02-16",92.44999694824219,92.44999694824219,92.44999694824219,92.44999694824219,0],["2012-02-17",91.44999694824219,91.44999694824219,91.44999694824219,91.44999694824219,0],["2012-02-21",91.25,91.25,91.25,91.25,0],["2012-02-22",88.56999969482422,88.56999969482422,88.56999969482422,88.56999969482422,0],["2012-02-23",87.4800033569336,87.4800033569336,87.4800033569336,87.4800033569336,0],["2012-02-24",89.8499984741211,89.8499984741211,89.8499984741211,89.8499984741211,0],["2012-02-27",90.4000015258789,90.4000015258789,90.4000015258789,90.4000015258789,0],["2012-02-28",91.66000366210938,91.66000366210938,91.66000366210938,91.66000366210938,0],["2012-02-29",89.86000061035156,89.86000061035156,89.86000061035156,89.86000061035156,0],["2012-03-01",88.45999908447266,88.45999908447266,88.45999908447266,88.45999908447266,0],["2012-03-02",87.45999908447266,87.45999908447266,87.45999908447266,87.45999908447266,0],["2012-03-05",92.70999908447266,92.70999908447266,92.70999908447266,92.70999908447266,0],["2012-03-06",92.37000274658203,92.37000274658203,92.37000274658203,92.37000274658203,0],["2012-03-07",91.37999725341797,91.37999725341797,91.37999725341797,91.37999725341797,0],["2012-03-08",89.4800033569336,89.4800033569336,89.4800033569336,89.4800033569336,0],["2012-03-09",88.80000305175781,88.80000305175781,88.80000305175781,88.80000305175781,0],["2012-03-12",88.0,88.0,88.0,88.0,0],["2012-03-13",88.04000091552734,88.04000091552734,88.04000091552734,88.04000091552734,0],["2012-03-14",87.13999938964844,87.13999938964844,87.13999938964844,87.13999938964844,0],["2012-03-15",87.33999633789062,87.33999633789062,87.33999633789062,87.33999633789062,0],["2012-03-16",87.4800033569336,87.4800033569336,87.4800033569336,87.4800033569336,0],["2012-03-19",89.08000183105469,89.08000183105469,89.08000183105469,89.08000183105469,0],["2012-03-20",87.9000015258789,87.9000015258789,87.9000015258789,87.9000015258789,0],["2012-03-21",88.30999755859375,88.30999755859375,88.30999755859375,88.30999755859375,0],["2012-03-22",89.58000183105469,89.58000183105469,89.58000183105469,89.58000183105469,0],["2012-03-23",89.62999725341797,89.62999725341797,89.62999725341797,89.62999725341797,0],["2012-03-26",90.91000366210938,90.91000366210938,90.91000366210938,90.91000366210938,0],["2012-03-27",92.58999633789062,92.58999633789062,92.58999633789062,92.58999633789062,0],["2012-03-28",94.02999877929688,94.02999877929688,94.02999877929688,94.02999877929688,0],["2012-03-29",93.54000091552734,93.54000091552734,93.54000091552734,93.54000091552734,0],["2012-03-30",93.5199966430664,93.5199966430664,93.5199966430664,93.5199966430664,0],["2012-04-02",93.12000274658203,93.12000274658203,93.12000274658203,93.12000274658203,0],["2012-04-03",92.63999938964844,92.63999938964844,92.63999938964844,92.63999938964844,0],["2012-04-04",89.31999969482422,89.31999969482422,89.31999969482422,89.31999969482422,0],["2012-04-05",88.54000091552734,88.54000091552734,88.54000091552734,88.54000091552734,0],["2012-04-09",89.4800033569336,89.4800033569336,89.4800033569336,89.4800033569336,0],["2012-04-10",89.7300033569336,89.7300033569336,89.7300033569336,89.7300033569336,0],["2012-04-11",91.37999725341797,91.37999725341797,91.37999725341797,91.37999725341797,0],["2012-04-12",93.0,93.0,93.0,93.0,0],["2012-04-13",92.08000183105469,92.08000183105469,92.08000183105469,92.08000183105469,0],["2012-04-16",88.08000183105469,88.08000183105469,88.08000183105469,88.08000183105469,0],["2012-04-17",89.43000030517578,89.43000030517578,89.43000030517578,89.43000030517578,0],["2012-04-18",91.93000030517578,91.93000030517578,91.93000030517578,91.93000030517578,0],["2012-04-19",91.52999877929688,91.52999877929688,91.52999877929688,91.52999877929688,0],["2012-04-20",90.04000091552734,90.04000091552734,90.04000091552734,90.04000091552734,0],["2012-04-23",90.4000015258789,90.4000015258789,90.4000015258789,90.4000015258789,0],["2012-04-24",89.36000061035156,89.36000061035156,89.36000061035156,89.36000061035156,0],["2012-04-25",88.88999938964844,88.88999938964844,88.88999938964844,88.88999938964844,0],["2012-04-26",90.30999755859375,90.30999755859375,90.30999755859375,90.30999755859375,0],["2012-04-27",89.2300033569336,89.2300033569336,89.2300033569336,89.2300033569336,0],["2012-04-30",87.25,87.25,87.25,87.25,0],["2012-05-01",87.51000213623047,87.51000213623047,87.51000213623047,87.51000213623047,0],["2012-05-02",87.45999908447266,87.45999908447266,87.45999908447266,87.45999908447266,0],["2012-05-03",87.23999786376953,87.23999786376953,87.23999786376953,87.23999786376953,0],["2012-05-04",86.06999969482422,86.06999969482422,86.06999969482422,86.06999969482422,0],["2012-05-07",84.83999633789062,84.83999633789062,84.83999633789062,84.83999633789062,0],["2012-05-08",84.51000213623047,84.51000213623047,84.51000213623047,84.51000213623047,0],["2012-05-09",85.81999969482422,85.81999969482422,85.81999969482422,85.81999969482422,0],["2012-05-10",81.81999969482422,81.81999969482422,81.81999969482422,81.81999969482422,0],["2012-05-11",78.97000122070312,78.97000122070312,78.97000122070312,78.97000122070312,0],["2012-05-14",78.81999969482422,78.81999969482422,78.81999969482422,78.81999969482422,0],["2012-05-15",79.16000366210938,79.16000366210938,79.16000366210938,79.16000366210938,0],["2012-05-16",76.97000122070312,76.97000122070312,76.97000122070312,76.97000122070312,0],["2012-05-17",76.6500015258789,76.6500015258789,76.6500015258789,76.6500015258789,0],["2012-05-18",77.98999786376953,77.98999786376953,77.98999786376953,77.98999786376953,0],["2012-05-21",77.5199966430664,77.5199966430664,77.5199966430664,77.5199966430664,0],["2012-05-22",74.5199966430664,74.5199966430664,74.5199966430664,74.5199966430664,0],["2012-05-23",71.51000213623047,71.51000213623047,71.51000213623047,71.51000213623047,0],["2012-05-24",73.94000244140625,73.94000244140625,73.94000244140625,73.94000244140625,0],["2012-05-25",73.62000274658203,73.62000274658203,73.62000274658203,73.62000274658203,0],["2012-05-29",72.80000305175781,72.80000305175781,72.80000305175781,72.80000305175781,0],["2012-05-30",70.91000366210938,70.91000366210938,70.91000366210938,70.91000366210938,0],["2012-05-31",71.55000305175781,71.55000305175781,71.55000305175781,71.55000305175781,0],["2012-06-01",68.58999633789062,68.58999633789062,68.58999633789062,68.58999633789062,0],["2012-06-04",68.52999877929688,68.52999877929688,68.52999877929688,68.52999877929688,0],["2012-06-05",66.88999938964844,66.88999938964844,66.88999938964844,66.88999938964844,0],["2012-06-06",69.88999938964844,69.88999938964844,69.88999938964844,69.88999938964844,0],["2012-06-07",73.88999938964844,73.88999938964844,73.88999938964844,73.88999938964844,0],["2012-06-08",72.9000015258789,72.9000015258789,72.9000015258789,72.9000015258789,0],["2012-06-11",75.08999633789062,75.08999633789062,75.08999633789062,75.08999633789062,0],["2012-06-12",75.56999969482422,75.56999969482422,75.56999969482422,75.56999969482422,0],["2012-06-13",75.08999633789062,75.08999633789062,75.08999633789062,75.08999633789062,0],["2012-06-14",78.08999633789062,78.08999633789062,78.08999633789062,78.08999633789062,0],["2012-06-15",79.9800033569336,79.9800033569336,79.9800033569336,79.9800033569336,0],["2012-06-18",82.9800033569336,82.9800033569336,82.9800033569336,82.9800033569336,0],["2012-06-19",87.9800033569336,87.9800033569336,87.9800033569336,87.9800033569336,0],["2012-06-20",83.16999816894531,83.16999816894531,83.16999816894531,83.16999816894531,0],["2012-06-21",78.16999816894531,78.16999816894531,78.16999816894531,78.16999816894531,0],["2012-06-22",74.16999816894531,74.16999816894531,74.16999816894531,74.16999816894531,0],["2012-06-25",70.45999908447266,70.45999908447266,70.45999908447266,70.45999908447266,0],["2012-06-26",68.30999755859375,68.30999755859375,68.30999755859375,68.30999755859375,0],["2012-06-27",68.01000213623047,68.01000213623047,68.01000213623047,68.01000213623047,0],["2012-06-28",70.30000305175781,70.30000305175781,70.30000305175781,70.30000305175781,0],["2012-06-29",72.16000366210938,72.16000366210938,72.16000366210938,72.16000366210938,0],["2012-07-02",72.1500015258789,72.1500015258789,72.1500015258789,72.1500015258789,0],["2012-07-03",72.75,72.75,72.75,72.75,0],["2012-07-05",70.91999816894531,70.91999816894531,70.91999816894531,70.91999816894531,0],["2012-07-06",70.77999877929688,70.77999877929688,70.77999877929688,70.77999877929688,0],["2012-07-09",70.83999633789062,70.83999633789062,70.83999633789062,70.83999633789062,0],["2012-07-10",70.06999969482422,70.06999969482422,70.06999969482422,70.06999969482422,0],["2012-07-11",70.63999938964844,70.63999938964844,70.63999938964844,70.63999938964844,0],["2012-07-12",69.36000061035156,69.36000061035156,69.36000061035156,69.36000061035156,0],["2012-07-13",71.76000213623047,71.76000213623047,71.76000213623047,71.76000213623047,0],["2012-07-16",72.30000305175781,72.30000305175781,72.30000305175781,72.30000305175781,0],["2012-07-17",70.11000061035156,70.11000061035156,70.11000061035156,70.11000061035156,0],["2012-07-18",71.0999984741211,71.0999984741211,71.0999984741211,71.0999984741211,0],["2012-07-19",71.79000091552734,71.79000091552734,71.79000091552734,71.79000091552734,0],["2012-07-20",72.05999755859375,72.05999755859375,72.05999755859375,72.05999755859375,0],["2012-07-23",71.3499984741211,71.3499984741211,71.3499984741211,71.3499984741211,0],["2012-07-24",70.29000091552734,70.29000091552734,70.29000091552734,70.29000091552734,0],["2012-07-25",69.0999984741211,69.0999984741211,69.0999984741211,69.0999984741211,0],["2012-07-26",70.68000030517578,70.68000030517578,70.68000030517578,70.68000030517578,0],["2012-07-27",70.7300033569336,70.7300033569336,70.7300033569336,70.7300033569336,0],["2012-07-30",70.62000274658203,70.62000274658203,70.62000274658203,70.62000274658203,0],["2012-07-31",70.58000183105469,70.58000183105469,70.58000183105469,70.58000183105469,0],["2012-08-01",70.05999755859375,70.05999755859375,70.05999755859375,70.05999755859375,0],["2012-08-02",70.44000244140625,70.44000244140625,70.44000244140625,70.44000244140625,0],["2012-08-03",73.22000122070312,73.22000122070312,73.22000122070312,73.22000122070312,0],["2012-08-06",75.12000274658203,75.12000274658203,75.12000274658203,75.12000274658203,0],["2012-08-07",74.95999908447266,74.95999908447266,74.95999908447266,74.95999908447266,0],["2012-08-08",75.5,75.5,75.5,75.5,0],["2012-08-09",75.58999633789062,75.58999633789062,75.58999633789062,75.58999633789062,0],["2012-08-10",72.9000015258789,72.9000015258789,72.9000015258789,72.9000015258789,0],["2012-08-13",71.30000305175781,71.30000305175781,71.30000305175781,71.30000305175781,0],["2012-08-14",71.58999633789062,71.58999633789062,71.58999633789062,71.58999633789062,0],["2012-08-15",72.70999908447266,72.70999908447266,72.70999908447266,72.70999908447266,0],["2012-08-16",72.37000274658203,72.37000274658203,72.37000274658203,72.37000274658203,0],["2012-08-17",72.66000366210938,72.66000366210938,72.66000366210938,72.66000366210938,0],["2012-08-20",74.16999816894531,74.16999816894531,74.16999816894531,74.16999816894531,0],["2012-08-21",76.44999694824219,76.44999694824219,76.44999694824219,76.44999694824219,0],["2012-08-22",76.06999969482422,76.06999969482422,76.06999969482422,76.06999969482422,0],["2012-08-23",75.9000015258789,75.9000015258789,75.9000015258789,75.9000015258789,0],["2012-08-24",74.44999694824219,74.44999694824219,74.44999694824219,74.44999694824219,0],["2012-08-27",75.33000183105469,75.33000183105469,75.33000183105469,75.33000183105469,0],["2012-08-28",74.79000091552734,74.79000091552734,74.79000091552734,74.79000091552734,0],["2012-08-29",75.83000183105469,75.83000183105469,75.83000183105469,75.83000183105469,0],["2012-08-30",76.1500015258789,76.1500015258789,76.1500015258789,76.1500015258789,0],["2012-08-31",76.4800033569336,76.4800033569336,76.4800033569336,76.4800033569336,0],["2012-09-04",75.02999877929688,75.02999877929688,75.02999877929688,75.02999877929688,0],["2012-09-05",74.88999938964844,74.88999938964844,74.88999938964844,74.88999938964844,0],["2012-09-06",75.58999633789062,75.58999633789062,75.58999633789062,75.58999633789062,0],["2012-09-07",75.72000122070312,75.72000122070312,75.72000122070312,75.72000122070312,0],["2012-09-10",74.9800033569336,74.9800033569336,74.9800033569336,74.9800033569336,0],["2012-09-11",74.27999877929688,74.27999877929688,74.27999877929688,74.27999877929688,0],["2012-09-12",72.83000183105469,72.83000183105469,72.83000183105469,72.83000183105469,0],["2012-09-13",72.94999694824219,72.94999694824219,72.94999694824219,72.94999694824219,0],["2012-09-14",75.38999938964844,75.38999938964844,75.38999938964844,75.38999938964844,0],["2012-09-17",74.52999877929688,74.52999877929688,74.52999877929688,74.52999877929688,0],["2012-09-18",74.9800033569336,74.9800033569336,74.9800033569336,74.9800033569336,0],["2012-09-19",74.87999725341797,74.87999725341797,74.87999725341797,74.87999725341797,0],["2012-09-20",73.73999786376953,73.73999786376953,73.73999786376953,73.73999786376953,0],["2012-09-21",72.0,72.0,72.0,72.0,0],["2012-09-24",71.01000213623047,71.01000213623047,71.01000213623047,71.01000213623047,0],["2012-09-25",70.80999755859375,70.80999755859375,70.80999755859375,70.80999755859375,0],["2012-09-26",69.5199966430664,69.5199966430664,69.5199966430664,69.5199966430664,0],["2012-09-27",70.02999877929688,70.02999877929688,70.02999877929688,70.02999877929688,0],["2012-09-28",69.1500015258789,69.1500015258789,69.1500015258789,69.1500015258789,0],["2012-10-01",69.70999908447266,69.70999908447266,69.70999908447266,69.70999908447266,0],["2012-10-02",70.30000305175781,70.30000305175781,70.30000305175781,70.30000305175781,0],["2012-10-03",70.54000091552734,70.54000091552734,70.54000091552734,70.54000091552734,0],["2012-10-04",70.4000015258789,70.4000015258789,70.4000015258789,70.4000015258789,0],["2012-10-05",69.80000305175781,69.80000305175781,69.80000305175781,69.80000305175781,0],["2012-10-08",70.43000030517578,70.43000030517578,70.43000030517578,70.43000030517578,0],["2012-10-09",70.48999786376953,70.48999786376953,70.48999786376953,70.48999786376953,0],["2012-10-10",72.0999984741211,72.0999984741211,72.0999984741211,72.0999984741211,0],["2012-10-11",70.70999908447266,70.70999908447266,70.70999908447266,70.70999908447266,0],["2012-10-12",71.36000061035156,71.36000061035156,71.36000061035156,71.36000061035156,0],["2012-10-15",72.33999633789062,72.33999633789062,72.33999633789062,72.33999633789062,0],["2012-10-16",74.86000061035156,74.86000061035156,74.86000061035156,74.86000061035156,0],["2012-10-17",77.86000061035156,77.86000061035156,77.86000061035156,77.86000061035156,0],["2012-10-18",77.72000122070312,77.72000122070312,77.72000122070312,77.72000122070312,0],["2012-10-19",76.87999725341797,76.87999725341797,76.87999725341797,76.87999725341797,0],["2012-10-22",76.93000030517578,76.93000030517578,76.93000030517578,76.93000030517578,0],["2012-10-23",74.2699966430664,74.2699966430664,74.2699966430664,74.2699966430664,0],["2012-10-24",72.66999816894531,72.66999816894531,72.66999816894531,72.66999816894531,0],["2012-10-25",72.7300033569336,72.7300033569336,72.7300033569336,72.7300033569336,0],["2012-10-26",72.41999816894531,72.41999816894531,72.41999816894531,72.41999816894531,0],["2012-10-31",70.06999969482422,70.06999969482422,70.06999969482422,70.06999969482422,0],["2012-11-01",70.20999908447266,70.20999908447266,70.20999908447266,70.20999908447266,0],["2012-11-02",70.3499984741211,70.3499984741211,70.3499984741211,70.3499984741211,0],["2012-11-05",70.4000015258789,70.4000015258789,70.4000015258789,70.4000015258789,0],["2012-11-06",70.0999984741211,70.0999984741211,70.0999984741211,70.0999984741211,0],["2012-11-07",69.83000183105469,69.83000183105469,69.83000183105469,69.83000183105469,0],["2012-11-08",69.26000213623047,69.26000213623047,69.26000213623047,69.26000213623047,0],["2012-11-09",69.58000183105469,69.58000183105469,69.58000183105469,69.58000183105469,0],["2012-11-12",70.87999725341797,70.87999725341797,70.87999725341797,70.87999725341797,0],["2012-11-13",70.80999755859375,70.80999755859375,70.80999755859375,70.80999755859375,0],["2012-11-14",71.62999725341797,71.62999725341797,71.62999725341797,71.62999725341797,0],["2012-11-15",73.95999908447266,73.95999908447266,73.95999908447266,73.95999908447266,0],["2012-11-16",72.7300033569336,72.7300033569336,72.7300033569336,72.7300033569336,0],["2012-11-19",72.05000305175781,72.05000305175781,72.05000305175781,72.05000305175781,0],["2012-11-20",72.5,72.5,72.5,72.5,0],["2012-11-21",72.37999725341797,72.37999725341797,72.37999725341797,72.37999725341797,0],["2012-11-23",69.83000183105469,69.83000183105469,69.83000183105469,69.83000183105469,0],["2012-11-26",71.26000213623047,71.26000213623047,71.26000213623047,71.26000213623047,0],["2012-11-27",71.04000091552734,71.04000091552734,71.04000091552734,71.04000091552734,0],["2012-11-28",71.2300033569336,71.2300033569336,71.2300033569336,71.2300033569336,0],["2012-11-29",71.75,71.75,71.75,71.75,0],["2012-11-30",72.6500015258789,72.6500015258789,72.6500015258789,72.6500015258789,0],["2012-12-03",72.93000030517578,72.93000030517578,72.93000030517578,72.93000030517578,0],["2012-12-04",71.91000366210938,71.91000366210938,71.91000366210938,71.91000366210938,0],["2012-12-05",72.04000091552734,72.04000091552734,72.04000091552734,72.04000091552734,0],["2012-12-06",72.23999786376953,72.23999786376953,72.23999786376953,72.23999786376953,0],["2012-12-07",73.79000091552734,73.79000091552734,73.79000091552734,73.79000091552734,0],["2012-12-10",73.4000015258789,73.4000015258789,73.4000015258789,73.4000015258789,0],["2012-12-11",74.9000015258789,74.9000015258789,74.9000015258789,74.9000015258789,0],["2012-12-12",75.12000274658203,75.12000274658203,75.12000274658203,75.12000274658203,0],["2012-12-13",74.55999755859375,74.55999755859375,74.55999755859375,74.55999755859375,0],["2012-12-14",75.08999633789062,75.08999633789062,75.08999633789062,75.08999633789062,0],["2012-12-17",75.8499984741211,75.8499984741211,75.8499984741211,75.8499984741211,0],["2012-12-18",75.94999694824219,75.94999694824219,75.94999694824219,75.94999694824219,0],["2012-12-19",75.88999938964844,75.88999938964844,75.88999938964844,75.88999938964844,0],["2012-12-20",75.83000183105469,75.83000183105469,75.83000183105469,75.83000183105469,0],["2012-12-21",76.18000030517578,76.18000030517578,76.18000030517578,76.18000030517578,0],["2012-12-24",76.4000015258789,76.4000015258789,76.4000015258789,76.4000015258789,0],["2012-12-26",77.05999755859375,77.05999755859375,77.05999755859375,77.05999755859375,0],["2012-12-27",76.01000213623047,76.01000213623047,76.01000213623047,76.01000213623047,0],["2012-12-28",74.66000366210938,74.66000366210938,74.66000366210938,74.66000366210938,0],["2012-12-31",75.13999938964844,75.13999938964844,75.13999938964844,75.13999938964844,0],["2013-01-02",75.36000061035156,75.36000061035156,75.36000061035156,75.36000061035156,0],["2013-01-03",75.38999938964844,75.38999938964844,75.38999938964844,75.38999938964844,0],["2013-01-04",75.05000305175781,75.05000305175781,75.05000305175781,75.05000305175781,0],["2013-01-07",75.70999908447266,75.70999908447266,75.70999908447266,75.70999908447266,0],["2013-01-08",75.12000274658203,75.12000274658203,75.12000274658203,75.12000274658203,0],["2013-01-09",74.79000091552734,74.79000091552734,74.79000091552734,74.79000091552734,0],["2013-01-10",75.19999694824219,75.19999694824219,75.19999694824219,75.19999694824219,0],["2013-01-11",75.62000274658203,75.62000274658203,75.62000274658203,75.62000274658203,0],["2013-01-14",75.5199966430664,75.5199966430664,75.5199966430664,75.5199966430664,0],["2013-01-15",76.20999908447266,76.20999908447266,76.20999908447266,76.20999908447266,0],["2013-01-16",77.33000183105469,77.33000183105469,77.33000183105469,77.33000183105469,0],["2013-01-17",77.77999877929688,77.77999877929688,77.77999877929688,77.77999877929688,0],["2013-01-18",78.55000305175781,78.55000305175781,78.55000305175781,78.55000305175781,0],["2013-01-22",79.93000030517578,79.93000030517578,79.93000030517578,79.93000030517578,0],["2013-01-23",80.4800033569336,80.4800033569336,80.4800033569336,80.4800033569336,0],["2013-01-24",82.88999938964844,82.88999938964844,82.88999938964844,82.88999938964844,0],["2013-01-25",80.5199966430664,80.5199966430664,80.5199966430664,80.5199966430664,0],["2013-01-28",81.05000305175781,81.05000305175781,81.05000305175781,81.05000305175781,0],["2013-01-29",82.38999938964844,82.38999938964844,82.38999938964844,82.38999938964844,0],["2013-01-30",82.95999908447266,82.95999908447266,82.95999908447266,82.95999908447266,0],["2013-01-31",82.94999694824219,82.94999694824219,82.94999694824219,82.94999694824219,0],["2013-02-01",82.9800033569336,82.9800033569336,82.9800033569336,82.9800033569336,0],["2013-02-04",81.73999786376953,81.73999786376953,81.73999786376953,81.73999786376953,0],["2013-02-05",81.51000213623047,81.51000213623047,81.51000213623047,81.51000213623047,0],["2013-02-06",81.72000122070312,81.72000122070312,81.72000122070312,81.72000122070312,0],["2013-02-07",81.4000015258789,81.4000015258789,81.4000015258789,81.4000015258789,0],["2013-02-08",82.66999816894531,82.66999816894531,82.66999816894531,82.66999816894531,0],["2013-02-11",82.91999816894531,82.91999816894531,82.91999816894531,82.91999816894531,0],["2013-02-12",81.80999755859375,81.80999755859375,81.80999755859375,81.80999755859375,0],["2013-02-13",80.81999969482422,80.81999969482422,80.81999969482422,80.81999969482422,0],["2013-02-14",81.0199966430664,81.0199966430664,81.0199966430664,81.0199966430664,0],["2013-02-15",81.31999969482422,81.31999969482422,81.31999969482422,81.31999969482422,0],["2013-02-19",82.18000030517578,82.18000030517578,82.18000030517578,82.18000030517578,0],["2013-02-20",82.27999877929688,82.27999877929688,82.27999877929688,82.27999877929688,0],["2013-02-21",81.30999755859375,81.30999755859375,81.30999755859375,81.30999755859375,0],["2013-02-22",81.38999938964844,81.38999938964844,81.38999938964844,81.38999938964844,0],["2013-02-25",80.22000122070312,80.22000122070312,80.22000122070312,80.22000122070312,0],["2013-02-26",80.33000183105469,80.33000183105469,80.33000183105469,80.33000183105469,0],["2013-02-27",82.7300033569336,82.7300033569336,82.7300033569336,82.7300033569336,0],["2013-02-28",83.55999755859375,83.55999755859375,83.55999755859375,83.55999755859375,0],["2013-03-01",83.68000030517578,83.68000030517578,83.68000030517578,83.68000030517578,0],["2013-03-04",84.91000366210938,84.91000366210938,84.91000366210938,84.91000366210938,0],["2013-03-05",85.97000122070312,85.97000122070312,85.97000122070312,85.97000122070312,0],["2013-03-06",86.2300033569336,86.2300033569336,86.2300033569336,86.2300033569336,0],["2013-03-07",86.5,86.5,86.5,86.5,0],["2013-03-08",86.87999725341797,86.87999725341797,86.87999725341797,86.87999725341797,0],["2013-03-11",86.72000122070312,86.72000122070312,86.72000122070312,86.72000122070312,0],["2013-03-12",87.33000183105469,87.33000183105469,87.33000183105469,87.33000183105469,0],["2013-03-13",88.61000061035156,88.61000061035156,88.61000061035156,88.61000061035156,0],["2013-03-14",90.86000061035156,90.86000061035156,90.86000061035156,90.86000061035156,0],["2013-03-15",92.5,92.5,92.5,92.5,0],["2013-03-18",90.83000183105469,90.83000183105469,90.83000183105469,90.83000183105469,0],["2013-03-19",91.12999725341797,91.12999725341797,91.12999725341797,91.12999725341797,0],["2013-03-20",89.0999984741211,89.0999984741211,89.0999984741211,89.0999984741211,0],["2013-03-21",88.19999694824219,88.19999694824219,88.19999694824219,88.19999694824219,0],["2013-03-22",87.29000091552734,87.29000091552734,87.29000091552734,87.29000091552734,0],["2013-03-25",86.58999633789062,86.58999633789062,86.58999633789062,86.58999633789062,0],["2013-03-26",88.04000091552734,88.04000091552734,88.04000091552734,88.04000091552734,0],["2013-03-27",88.52999877929688,88.52999877929688,88.52999877929688,88.52999877929688,0],["2013-03-28",88.45999908447266,88.45999908447266,88.45999908447266,88.45999908447266,0],["2013-04-01",87.38999938964844,87.38999938964844,87.38999938964844,87.38999938964844,0],["2013-04-02",88.87000274658203,88.87000274658203,88.87000274658203,88.87000274658203,0],["2013-04-03",89.22000122070312,89.22000122070312,89.22000122070312,89.22000122070312,0],["2013-04-04",88.33000183105469,88.33000183105469,88.33000183105469,88.33000183105469,0],["2013-04-05",86.79000091552734,86.79000091552734,86.79000091552734,86.79000091552734,0],["2013-04-08",85.37999725341797,85.37999725341797,85.37999725341797,85.37999725341797,0],["2013-04-09",84.63999938964844,84.63999938964844,84.63999938964844,84.63999938964844,0],["2013-04-10",85.37000274658203,85.37000274658203,85.37000274658203,85.37000274658203,0],["2013-04-11",84.66000366210938,84.66000366210938,84.66000366210938,84.66000366210938,0],["2013-04-12",85.58000183105469,85.58000183105469,85.58000183105469,85.58000183105469,0],["2013-04-15",84.33000183105469,84.33000183105469,84.33000183105469,84.33000183105469,0],["2013-04-16",83.3499984741211,83.3499984741211,83.3499984741211,83.3499984741211,0],["2013-04-17",84.6500015258789,84.6500015258789,84.6500015258789,84.6500015258789,0],["2013-04-18",83.4800033569336,83.4800033569336,83.4800033569336,83.4800033569336,0],["2013-04-19",83.4800033569336,83.4800033569336,83.4800033569336,83.4800033569336,0],["2013-04-22",84.33000183105469,84.33000183105469,84.33000183105469,84.33000183105469,0],["2013-04-23",82.68000030517578,82.68000030517578,82.68000030517578,82.68000030517578,0],["2013-04-24",81.0999984741211,81.0999984741211,81.0999984741211,81.0999984741211,0],["2013-04-25",81.33000183105469,81.33000183105469,81.33000183105469,81.33000183105469,0],["2013-04-26",82.25,82.25,82.25,82.25,0],["2013-04-29",83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0],["2013-04-30",85.52999877929688,85.52999877929688,85.52999877929688,85.52999877929688,0],["2013-05-01",82.08999633789062,82.08999633789062,82.08999633789062,82.08999633789062,0],["2013-05-02",83.83000183105469,83.83000183105469,83.83000183105469,83.83000183105469,0],["2013-05-03",84.72000122070312,84.72000122070312,84.72000122070312,84.72000122070312,0],["2013-05-06",85.30999755859375,85.30999755859375,85.30999755859375,85.30999755859375,0],["2013-05-07",86.01000213623047,86.01000213623047,86.01000213623047,86.01000213623047,0],["2013-05-08",86.19999694824219,86.19999694824219,86.19999694824219,86.19999694824219,0],["2013-05-09",87.91999816894531,87.91999816894531,87.91999816894531,87.91999816894531,0],["2013-05-10",86.4800033569336,86.4800033569336,86.4800033569336,86.4800033569336,0],["2013-05-13",86.04000091552734,86.04000091552734,86.04000091552734,86.04000091552734,0],["2013-05-14",86.91999816894531,86.91999816894531,86.91999816894531,86.91999816894531,0],["2013-05-15",86.44999694824219,86.44999694824219,86.44999694824219,86.44999694824219,0],["2013-05-16",86.02999877929688,86.02999877929688,86.02999877929688,86.02999877929688,0],["2013-05-17",86.41000366210938,86.41000366210938,86.41000366210938,86.41000366210938,0],["2013-05-20",85.77999877929688,85.77999877929688,85.77999877929688,85.77999877929688,0],["2013-05-21",83.86000061035156,83.86000061035156,83.86000061035156,83.86000061035156,0],["2013-05-22",83.41999816894531,83.41999816894531,83.41999816894531,83.41999816894531,0],["2013-05-23",81.77999877929688,81.77999877929688,81.77999877929688,81.77999877929688,0],["2013-05-24",81.48999786376953,81.48999786376953,81.48999786376953,81.48999786376953,0],["2013-05-28",81.41999816894531,81.41999816894531,81.41999816894531,81.41999816894531,0],["2013-05-29",80.69999694824219,80.69999694824219,80.69999694824219,80.69999694824219,0],["2013-05-30",80.12999725341797,80.12999725341797,80.12999725341797,80.12999725341797,0],["2013-05-31",79.36000061035156,79.36000061035156,79.36000061035156,79.36000061035156,0],["2013-06-03",82.36000061035156,82.36000061035156,82.36000061035156,82.36000061035156,0],["2013-06-04",84.55999755859375,84.55999755859375,84.55999755859375,84.55999755859375,0],["2013-06-05",83.5199966430664,83.5199966430664,83.5199966430664,83.5199966430664,0],["2013-06-06",84.87000274658203,84.87000274658203,84.87000274658203,84.87000274658203,0],["2013-06-07",84.86000061035156,84.86000061035156,84.86000061035156,84.86000061035156,0],["2013-06-10",86.6500015258789,86.6500015258789,86.6500015258789,86.6500015258789,0],["2013-06-11",88.05999755859375,88.05999755859375,88.05999755859375,88.05999755859375,0],["2013-06-12",90.05999755859375,90.05999755859375,90.05999755859375,90.05999755859375,0],["2013-06-13",91.72000122070312,91.72000122070312,91.72000122070312,91.72000122070312,0],["2013-06-14",91.29000091552734,91.29000091552734,91.29000091552734,91.29000091552734,0],["2013-06-17",87.43000030517578,87.43000030517578,87.43000030517578,87.43000030517578,0],["2013-06-18",84.9800033569336,84.9800033569336,84.9800033569336,84.9800033569336,0],["2013-06-19",85.4000015258789,85.4000015258789,85.4000015258789,85.4000015258789,0],["2013-06-20",84.91999816894531,84.91999816894531,84.91999816894531,84.91999816894531,0],["2013-06-21",85.1500015258789,85.1500015258789,85.1500015258789,85.1500015258789,0],["2013-06-24",82.9800033569336,82.9800033569336,82.9800033569336,82.9800033569336,0],["2013-06-25",85.08999633789062,85.08999633789062,85.08999633789062,85.08999633789062,0],["2013-06-26",83.68000030517578,83.68000030517578,83.68000030517578,83.68000030517578,0],["2013-06-27",83.12999725341797,83.12999725341797,83.12999725341797,83.12999725341797,0],["2013-06-28",82.70999908447266,82.70999908447266,82.70999908447266,82.70999908447266,0],["2013-07-01",84.29000091552734,84.29000091552734,84.29000091552734,84.29000091552734,0],["2013-07-02",83.22000122070312,83.22000122070312,83.22000122070312,83.22000122070312,0],["2013-07-03",84.38999938964844,84.38999938964844,84.38999938964844,84.38999938964844,0],["2013-07-05",83.68000030517578,83.68000030517578,83.68000030517578,83.68000030517578,0],["2013-07-08",83.83000183105469,83.83000183105469,83.83000183105469,83.83000183105469,0],["2013-07-09",83.9000015258789,83.9000015258789,83.9000015258789,83.9000015258789,0],["2013-07-10",87.30000305175781,87.30000305175781,87.30000305175781,87.30000305175781,0],["2013-07-11",85.18000030517578,85.18000030517578,85.18000030517578,85.18000030517578,0],["2013-07-12",85.12999725341797,85.12999725341797,85.12999725341797,85.12999725341797,0],["2013-07-15",85.3499984741211,85.3499984741211,85.3499984741211,85.3499984741211,0],["2013-07-16",84.66999816894531,84.66999816894531,84.66999816894531,84.66999816894531,0],["2013-07-17",84.06999969482422,84.06999969482422,84.06999969482422,84.06999969482422,0],["2013-07-18",84.98999786376953,84.98999786376953,84.98999786376953,84.98999786376953,0],["2013-07-19",86.5199966430664,86.5199966430664,86.5199966430664,86.5199966430664,0],["2013-07-22",86.38999938964844,86.38999938964844,86.38999938964844,86.38999938964844,0],["2013-07-23",86.01000213623047,86.01000213623047,86.01000213623047,86.01000213623047,0],["2013-07-24",86.16000366210938,86.16000366210938,86.16000366210938,86.16000366210938,0],["2013-07-25",86.19000244140625,86.19000244140625,86.19000244140625,86.19000244140625,0],["2013-07-26",85.37000274658203,85.37000274658203,85.37000274658203,85.37000274658203,0],["2013-07-29",84.8499984741211,84.8499984741211,84.8499984741211,84.8499984741211,0],["2013-07-30",85.4800033569336,85.4800033569336,85.4800033569336,85.4800033569336,0],["2013-07-31",85.62999725341797,85.62999725341797,85.62999725341797,85.62999725341797,0],["2013-08-01",85.87999725341797,85.87999725341797,85.87999725341797,85.87999725341797,0],["2013-08-02",85.31999969482422,85.31999969482422,85.31999969482422,85.31999969482422,0],["2013-08-05",85.4000015258789,85.4000015258789,85.4000015258789,85.4000015258789,0],["2013-08-06",85.81999969482422,85.81999969482422,85.81999969482422,85.81999969482422,0],["2013-08-07",88.52999877929688,88.52999877929688,88.52999877929688,88.52999877929688,0],["2013-08-08",89.37999725341797,89.37999725341797,89.37999725341797,89.37999725341797,0],["2013-08-09",89.05000305175781,89.05000305175781,89.05000305175781,89.05000305175781,0],["2013-08-12",90.05999755859375,90.05999755859375,90.05999755859375,90.05999755859375,0],["2013-08-13",91.58999633789062,91.58999633789062,91.58999633789062,91.58999633789062,0],["2013-08-14",91.44999694824219,91.44999694824219,91.44999694824219,91.44999694824219,0],["2013-08-15",91.63999938964844,91.63999938964844,91.63999938964844,91.63999938964844,0],["2013-08-16",93.4000015258789,93.4000015258789,93.4000015258789,93.4000015258789,0],["2013-08-19",92.76000213623047,92.76000213623047,92.76000213623047,92.76000213623047,0],["2013-08-20",88.76000213623047,88.76000213623047,88.76000213623047,88.76000213623047,0],["2013-08-21",83.91000366210938,83.91000366210938,83.91000366210938,83.91000366210938,0],["2013-08-22",83.94999694824219,83.94999694824219,83.94999694824219,83.94999694824219,0],["2013-08-23",84.23999786376953,84.23999786376953,84.23999786376953,84.23999786376953,0],["2013-08-26",85.25,85.25,85.25,85.25,0],["2013-08-27",84.5,84.5,84.5,84.5,0],["2013-08-28",84.01000213623047,84.01000213623047,84.01000213623047,84.01000213623047,0],["2013-08-29",83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0],["2013-08-30",83.69999694824219,83.69999694824219,83.69999694824219,83.69999694824219,0],["2013-09-03",82.81999969482422,82.81999969482422,82.81999969482422,82.81999969482422,0],["2013-09-04",82.83000183105469,82.83000183105469,82.83000183105469,82.83000183105469,0],["2013-09-05",82.4000015258789,82.4000015258789,82.4000015258789,82.4000015258789,0],["2013-09-06",83.23999786376953,83.23999786376953,83.23999786376953,83.23999786376953,0],["2013-09-09",83.70999908447266,83.70999908447266,83.70999908447266,83.70999908447266,0],["2013-09-10",84.8499984741211,84.8499984741211,84.8499984741211,84.8499984741211,0],["2013-09-11",84.80000305175781,84.80000305175781,84.80000305175781,84.80000305175781,0],["2013-09-12",85.87999725341797,85.87999725341797,85.87999725341797,85.87999725341797,0],["2013-09-13",85.20999908447266,85.20999908447266,85.20999908447266,85.20999908447266,0],["2013-09-16",85.0,85.0,85.0,85.0,0],["2013-09-17",84.7699966430664,84.7699966430664,84.7699966430664,84.7699966430664,0],["2013-09-18",85.7300033569336,85.7300033569336,85.7300033569336,85.7300033569336,0],["2013-09-19",85.33999633789062,85.33999633789062,85.33999633789062,85.33999633789062,0],["2013-09-20",83.33000183105469,83.33000183105469,83.33000183105469,83.33000183105469,0],["2013-09-23",83.01000213623047,83.01000213623047,83.01000213623047,83.01000213623047,0],["2013-09-24",83.43000030517578,83.43000030517578,83.43000030517578,83.43000030517578,0],["2013-09-25",83.7300033569336,83.7300033569336,83.7300033569336,83.7300033569336,0],["2013-09-26",84.5,84.5,84.5,84.5,0],["2013-09-27",85.66000366210938,85.66000366210938,85.66000366210938,85.66000366210938,0],["2013-09-30",86.11000061035156,86.11000061035156,86.11000061035156,86.11000061035156,0],["2013-10-01",84.94999694824219,84.94999694824219,84.94999694824219,84.94999694824219,0],["2013-10-02",85.22000122070312,85.22000122070312,85.22000122070312,85.22000122070312,0],["2013-10-03",85.79000091552734,85.79000091552734,85.79000091552734,85.79000091552734,0],["2013-10-04",85.83000183105469,85.83000183105469,85.83000183105469,85.83000183105469,0],["2013-10-07",82.56999969482422,82.56999969482422,82.56999969482422,82.56999969482422,0],["2013-10-08",82.19000244140625,82.19000244140625,82.19000244140625,82.19000244140625,0],["2013-10-09",81.94999694824219,81.94999694824219,81.94999694824219,81.94999694824219,0],["2013-10-10",83.16999816894531,83.16999816894531,83.16999816894531,83.16999816894531,0],["2013-10-11",83.37000274658203,83.37000274658203,83.37000274658203,83.37000274658203,0],["2013-10-14",83.61000061035156,83.61000061035156,83.61000061035156,83.61000061035156,0],["2013-10-15",83.70999908447266,83.70999908447266,83.70999908447266,83.70999908447266,0],["2013-10-16",83.16000366210938,83.16000366210938,83.16000366210938,83.16000366210938,0],["2013-10-17",83.81999969482422,83.81999969482422,83.81999969482422,83.81999969482422,0],["2013-10-18",83.11000061035156,83.11000061035156,83.11000061035156,83.11000061035156,0],["2013-10-21",83.05999755859375,83.05999755859375,83.05999755859375,83.05999755859375,0],["2013-10-22",82.44999694824219,82.44999694824219,82.44999694824219,82.44999694824219,0],["2013-10-23",80.69000244140625,80.69000244140625,80.69000244140625,80.69000244140625,0],["2013-10-24",79.20999908447266,79.20999908447266,79.20999908447266,79.20999908447266,0],["2013-10-25",79.08000183105469,79.08000183105469,79.08000183105469,79.08000183105469,0],["2013-10-28",78.6500015258789,78.6500015258789,78.6500015258789,78.6500015258789,0],["2013-10-29",78.33999633789062,78.33999633789062,78.33999633789062,78.33999633789062,0],["2013-10-30",77.83999633789062,77.83999633789062,77.83999633789062,77.83999633789062,0],["2013-10-31",77.18000030517578,77.18000030517578,77.18000030517578,77.18000030517578,0],["2013-11-01",76.58000183105469,76.58000183105469,76.58000183105469,76.58000183105469,0],["2013-11-04",75.94999694824219,75.94999694824219,75.94999694824219,75.94999694824219,0],["2013-11-05",75.94000244140625,75.94000244140625,75.94000244140625,75.94000244140625,0],["2013-11-06",77.06999969482422,77.06999969482422,77.06999969482422,77.06999969482422,0],["2013-11-07",76.76000213623047,76.76000213623047,76.76000213623047,76.76000213623047,0],["2013-11-08",76.87999725341797,76.87999725341797,76.87999725341797,76.87999725341797,0],["2013-11-11",76.97000122070312,76.97000122070312,76.97000122070312,76.97000122070312,0],["2013-11-12",77.87999725341797,77.87999725341797,77.87999725341797,77.87999725341797,0],["2013-11-13",77.97000122070312,77.97000122070312,77.97000122070312,77.97000122070312,0],["2013-11-14",76.5199966430664,76.5199966430664,76.5199966430664,76.5199966430664,0],["2013-11-15",77.12000274658203,77.12000274658203,77.12000274658203,77.12000274658203,0],["2013-11-18",76.37000274658203,76.37000274658203,76.37000274658203,76.37000274658203,0],["2013-11-19",75.87999725341797,75.87999725341797,75.87999725341797,75.87999725341797,0],["2013-11-20",75.62999725341797,75.62999725341797,75.62999725341797,75.62999725341797,0],["2013-11-21",74.79000091552734,74.79000091552734,74.79000091552734,74.79000091552734,0],["2013-11-22",75.20999908447266,75.20999908447266,75.20999908447266,75.20999908447266,0],["2013-11-25",76.95999908447266,76.95999908447266,76.95999908447266,76.95999908447266,0],["2013-11-26",77.8499984741211,77.8499984741211,77.8499984741211,77.8499984741211,0],["2013-11-27",76.75,76.75,76.75,76.75,0],["2013-11-29",78.13999938964844,78.13999938964844,78.13999938964844,78.13999938964844,0],["2013-12-02",77.2699966430664,77.2699966430664,77.2699966430664,77.2699966430664,0],["2013-12-03",77.41000366210938,77.41000366210938,77.41000366210938,77.41000366210938,0],["2013-12-04",78.0199966430664,78.0199966430664,78.0199966430664,78.0199966430664,0],["2013-12-05",77.81999969482422,77.81999969482422,77.81999969482422,77.81999969482422,0],["2013-12-06",79.37999725341797,79.37999725341797,79.37999725341797,79.37999725341797,0],["2013-12-09",80.36000061035156,80.36000061035156,80.36000061035156,80.36000061035156,0],["2013-12-10",80.69000244140625,80.69000244140625,80.69000244140625,80.69000244140625,0],["2013-12-11",82.48999786376953,82.48999786376953,82.48999786376953,82.48999786376953,0],["2013-12-12",83.05999755859375,83.05999755859375,83.05999755859375,83.05999755859375,0],["2013-12-13",83.22000122070312,83.22000122070312,83.22000122070312,83.22000122070312,0],["2013-12-16",83.37999725341797,83.37999725341797,83.37999725341797,83.37999725341797,0],["2013-12-17",82.94999694824219,82.94999694824219,82.94999694824219,82.94999694824219,0],["2013-12-18",83.0,83.0,83.0,83.0,0],["2013-12-19",83.33000183105469,83.33000183105469,83.33000183105469,83.33000183105469,0],["2013-12-20",83.1500015258789,83.1500015258789,83.1500015258789,83.1500015258789,0],["2013-12-23",82.23999786376953,82.23999786376953,82.23999786376953,82.23999786376953,0],["2013-12-24",83.18000030517578,83.18000030517578,83.18000030517578,83.18000030517578,0],["2013-12-26",82.88999938964844,82.88999938964844,82.88999938964844,82.88999938964844,0],["2013-12-27",84.12000274658203,84.12000274658203,84.12000274658203,84.12000274658203,0],["2013-12-30",84.66000366210938,84.66000366210938,84.66000366210938,84.66000366210938,0],["2013-12-31",84.63999938964844,84.63999938964844,84.63999938964844,84.63999938964844,0],["2014-01-02",84.04000091552734,84.04000091552734,84.04000091552734,84.04000091552734,0],["2014-01-03",82.94000244140625,82.94000244140625,82.94000244140625,82.94000244140625,0],["2014-01-06",83.62999725341797,83.62999725341797,83.62999725341797,83.62999725341797,0],["2014-01-07",84.66999816894531,84.66999816894531,84.66999816894531,84.66999816894531,0],["2014-01-08",83.13999938964844,83.13999938964844,83.13999938964844,83.13999938964844,0],["2014-01-09",82.80999755859375,82.80999755859375,82.80999755859375,82.80999755859375,0],["2014-01-10",82.58999633789062,82.58999633789062,82.58999633789062,82.58999633789062,0],["2014-01-13",83.68000030517578,83.68000030517578,83.68000030517578,83.68000030517578,0],["2014-01-14",83.7300033569336,83.7300033569336,83.7300033569336,83.7300033569336,0],["2014-01-15",84.79000091552734,84.79000091552734,84.79000091552734,84.79000091552734,0],["2014-01-16",86.19000244140625,86.19000244140625,86.19000244140625,86.19000244140625,0],["2014-01-17",86.80000305175781,86.80000305175781,86.80000305175781,86.80000305175781,0],["2014-01-21",88.12999725341797,88.12999725341797,88.12999725341797,88.12999725341797,0],["2014-01-22",87.83999633789062,87.83999633789062,87.83999633789062,87.83999633789062,0],["2014-01-23",87.33000183105469,87.33000183105469,87.33000183105469,87.33000183105469,0],["2014-01-24",87.20999908447266,87.20999908447266,87.20999908447266,87.20999908447266,0],["2014-01-27",84.25,84.25,84.25,84.25,0],["2014-01-28",84.3499984741211,84.3499984741211,84.3499984741211,84.3499984741211,0],["2014-01-29",85.55000305175781,85.55000305175781,85.55000305175781,85.55000305175781,0],["2014-01-30",86.02999877929688,86.02999877929688,86.02999877929688,86.02999877929688,0],["2014-01-31",85.83000183105469,85.83000183105469,85.83000183105469,85.83000183105469,0],["2014-02-03",85.01000213623047,85.01000213623047,85.01000213623047,85.01000213623047,0],["2014-02-04",85.4000015258789,85.4000015258789,85.4000015258789,85.4000015258789,0],["2014-02-05",85.5199966430664,85.5199966430664,85.5199966430664,85.5199966430664,0],["2014-02-06",86.30999755859375,86.30999755859375,86.30999755859375,86.30999755859375,0],["2014-02-07",87.47000122070312,87.47000122070312,87.47000122070312,87.47000122070312,0],["2014-02-10",87.37000274658203,87.37000274658203,87.37000274658203,87.37000274658203,0],["2014-02-11",88.66999816894531,88.66999816894531,88.66999816894531,88.66999816894531,0],["2014-02-12",88.37000274658203,88.37000274658203,88.37000274658203,88.37000274658203,0],["2014-02-13",87.5999984741211,87.5999984741211,87.5999984741211,87.5999984741211,0],["2014-02-14",87.55000305175781,87.55000305175781,87.55000305175781,87.55000305175781,0],["2014-02-18",87.91000366210938,87.91000366210938,87.91000366210938,87.91000366210938,0],["2014-02-19",86.97000122070312,86.97000122070312,86.97000122070312,86.97000122070312,0],["2014-02-20",86.37000274658203,86.37000274658203,86.37000274658203,86.37000274658203,0],["2014-02-21",87.08999633789062,87.08999633789062,87.08999633789062,87.08999633789062,0],["2014-02-24",87.91999816894531,87.91999816894531,87.91999816894531,87.91999816894531,0],["2014-02-25",86.22000122070312,86.22000122070312,86.22000122070312,86.22000122070312,0],["2014-02-26",85.37000274658203,85.37000274658203,85.37000274658203,85.37000274658203,0],["2014-02-27",86.91000366210938,86.91000366210938,86.91000366210938,86.91000366210938,0],["2014-02-28",86.58999633789062,86.58999633789062,86.58999633789062,86.58999633789062,0],["2014-03-03",87.86000061035156,87.86000061035156,87.86000061035156,87.86000061035156,0],["2014-03-04",88.31999969482422,88.31999969482422,88.31999969482422,88.31999969482422,0],["2014-03-05",87.9000015258789,87.9000015258789,87.9000015258789,87.9000015258789,0],["2014-03-06",90.0,90.0,90.0,90.0,0],["2014-03-07",91.0199966430664,91.0199966430664,91.0199966430664,91.0199966430664,0],["2014-03-10",91.55999755859375,91.55999755859375,91.55999755859375,91.55999755859375,0],["2014-03-11",91.6500015258789,91.6500015258789,91.6500015258789,91.6500015258789,0],["2014-03-12",92.19999694824219,92.19999694824219,92.19999694824219,92.19999694824219,0],["2014-03-13",91.68000030517578,91.68000030517578,91.68000030517578,91.68000030517578,0],["2014-03-14",92.19000244140625,92.19000244140625,92.19000244140625,92.19000244140625,0],["2014-03-17",92.02999877929688,92.02999877929688,92.02999877929688,92.02999877929688,0],["2014-03-18",92.93000030517578,92.93000030517578,92.93000030517578,92.93000030517578,0],["2014-03-19",92.62000274658203,92.62000274658203,92.62000274658203,92.62000274658203,0],["2014-03-20",92.18000030517578,92.18000030517578,92.18000030517578,92.18000030517578,0],["2014-03-21",93.30999755859375,93.30999755859375,93.30999755859375,93.30999755859375,0],["2014-03-24",90.62999725341797,90.62999725341797,90.62999725341797,90.62999725341797,0],["2014-03-25",94.11000061035156,94.11000061035156,94.11000061035156,94.11000061035156,0],["2014-03-26",91.66000366210938,91.66000366210938,91.66000366210938,91.66000366210938,0],["2014-03-27",92.55999755859375,92.55999755859375,92.55999755859375,92.55999755859375,0],["2014-03-28",93.73999786376953,93.73999786376953,93.73999786376953,93.73999786376953,0],["2014-03-31",93.5199966430664,93.5199966430664,93.5199966430664,93.5199966430664,0],["2014-04-01",92.06999969482422,92.06999969482422,92.06999969482422,92.06999969482422,0],["2014-04-02",91.51000213623047,91.51000213623047,91.51000213623047,91.51000213623047,0],["2014-04-03",90.9800033569336,90.9800033569336,90.9800033569336,90.9800033569336,0],["2014-04-04",92.4000015258789,92.4000015258789,92.4000015258789,92.4000015258789,0],["2014-04-07",90.62000274658203,90.62000274658203,90.62000274658203,90.62000274658203,0],["2014-04-08",91.79000091552734,91.79000091552734,91.79000091552734,91.79000091552734,0],["2014-04-09",90.44000244140625,90.44000244140625,90.44000244140625,90.44000244140625,0],["2014-04-10",89.0199966430664,89.0199966430664,89.0199966430664,89.0199966430664,0],["2014-04-11",89.0199966430664,89.0199966430664,89.0199966430664,89.0199966430664,0],["2014-04-14",90.91000366210938,90.91000366210938,90.91000366210938,90.91000366210938,0],["2014-04-15",89.91999816894531,89.91999816894531,89.91999816894531,89.91999816894531,0],["2014-04-16",91.04000091552734,91.04000091552734,91.04000091552734,91.04000091552734,0],["2014-04-17",90.16999816894531,90.16999816894531,90.16999816894531,90.16999816894531,0],["2014-04-21",89.69000244140625,89.69000244140625,89.69000244140625,89.69000244140625,0],["2014-04-22",91.01000213623047,91.01000213623047,91.01000213623047,91.01000213623047,0],["2014-04-23",92.9000015258789,92.9000015258789,92.9000015258789,92.9000015258789,0],["2014-04-24",92.66000366210938,92.66000366210938,92.66000366210938,92.66000366210938,0],["2014-04-25",92.94999694824219,92.94999694824219,92.94999694824219,92.94999694824219,0],["2014-04-28",92.37999725341797,92.37999725341797,92.37999725341797,92.37999725341797,0],["2014-04-29",94.26000213623047,94.26000213623047,94.26000213623047,94.26000213623047,0],["2014-04-30",94.13999938964844,94.13999938964844,94.13999938964844,94.13999938964844,0],["2014-05-01",94.06999969482422,94.06999969482422,94.06999969482422,94.06999969482422,0],["2014-05-02",94.19000244140625,94.19000244140625,94.19000244140625,94.19000244140625,0],["2014-05-05",94.62000274658203,94.62000274658203,94.62000274658203,94.62000274658203,0],["2014-05-06",93.69999694824219,93.69999694824219,93.69999694824219,93.69999694824219,0],["2014-05-07",91.83999633789062,91.83999633789062,91.83999633789062,91.83999633789062,0],["2014-05-08",93.05000305175781,93.05000305175781,93.05000305175781,93.05000305175781,0],["2014-05-09",92.36000061035156,92.36000061035156,92.36000061035156,92.36000061035156,0],["2014-05-12",91.30000305175781,91.30000305175781,91.30000305175781,91.30000305175781,0],["2014-05-13",90.93000030517578,90.93000030517578,90.93000030517578,90.93000030517578,0],["2014-05-14",90.69999694824219,90.69999694824219,90.69999694824219,90.69999694824219,0],["2014-05-15",90.36000061035156,90.36000061035156,90.36000061035156,90.36000061035156,0],["2014-05-16",89.81999969482422,89.81999969482422,89.81999969482422,89.81999969482422,0],["2014-05-19",89.1500015258789,89.1500015258789,89.1500015258789,89.1500015258789,0],["2014-05-20",89.0,89.0,89.0,89.0,0],["2014-05-21",89.29000091552734,89.29000091552734,89.29000091552734,89.29000091552734,0],["2014-05-22",87.77999877929688,87.77999877929688,87.77999877929688,87.77999877929688,0],["2014-05-23",86.30999755859375,86.30999755859375,86.30999755859375,86.30999755859375,0],["2014-05-27",84.97000122070312,84.97000122070312,84.97000122070312,84.97000122070312,0],["2014-05-28",84.87000274658203,84.87000274658203,84.87000274658203,84.87000274658203,0],["2014-05-29",86.1500015258789,86.1500015258789,86.1500015258789,86.1500015258789,0],["2014-05-30",86.2699966430664,86.2699966430664,86.2699966430664,86.2699966430664,0],["2014-06-02",86.4800033569336,86.4800033569336,86.4800033569336,86.4800033569336,0],["2014-06-03",87.36000061035156,87.36000061035156,87.36000061035156,87.36000061035156,0],["2014-06-04",86.08000183105469,86.08000183105469,86.08000183105469,86.08000183105469,0],["2014-06-05",85.5,85.5,85.5,85.5,0],["2014-06-06",84.77999877929688,84.77999877929688,84.77999877929688,84.77999877929688,0],["2014-06-09",84.55000305175781,84.55000305175781,84.55000305175781,84.55000305175781,0],["2014-06-10",86.30000305175781,86.30000305175781,86.30000305175781,86.30000305175781,0],["2014-06-11",85.51000213623047,85.51000213623047,85.51000213623047,85.51000213623047,0],["2014-06-12",85.62000274658203,85.62000274658203,85.62000274658203,85.62000274658203,0],["2014-06-13",86.9800033569336,86.9800033569336,86.9800033569336,86.9800033569336,0],["2014-06-16",87.6500015258789,87.6500015258789,87.6500015258789,87.6500015258789,0],["2014-06-17",90.05999755859375,90.05999755859375,90.05999755859375,90.05999755859375,0],["2014-06-18",91.1500015258789,91.1500015258789,91.1500015258789,91.1500015258789,0],["2014-06-19",88.36000061035156,88.36000061035156,88.36000061035156,88.36000061035156,0],["2014-06-20",88.16000366210938,88.16000366210938,88.16000366210938,88.16000366210938,0],["2014-06-23",87.5199966430664,87.5199966430664,87.5199966430664,87.5199966430664,0],["2014-06-24",81.80999755859375,81.80999755859375,81.80999755859375,81.80999755859375,0],["2014-06-25",81.80000305175781,81.80000305175781,81.80000305175781,81.80000305175781,0],["2014-06-26",80.37000274658203,80.37000274658203,80.37000274658203,80.37000274658203,0],["2014-06-27",80.88999938964844,80.88999938964844,80.88999938964844,80.88999938964844,0],["2014-06-30",79.20999908447266,79.20999908447266,79.20999908447266,79.20999908447266,0],["2014-07-01",77.08000183105469,77.08000183105469,77.08000183105469,77.08000183105469,0],["2014-07-02",76.69000244140625,76.69000244140625,76.69000244140625,76.69000244140625,0],["2014-07-03",76.22000122070312,76.22000122070312,76.22000122070312,76.22000122070312,0],["2014-07-07",74.83000183105469,74.83000183105469,74.83000183105469,74.83000183105469,0],["2014-07-08",75.0,75.0,75.0,75.0,0],["2014-07-09",74.97000122070312,74.97000122070312,74.97000122070312,74.97000122070312,0],["2014-07-10",68.9000015258789,68.9000015258789,68.9000015258789,68.9000015258789,0],["2014-07-11",68.73999786376953,68.73999786376953,68.73999786376953,68.73999786376953,0],["2014-07-14",68.5999984741211,68.5999984741211,68.5999984741211,68.5999984741211,0],["2014-07-15",68.25,68.25,68.25,68.25,0],["2014-07-16",68.38999938964844,68.38999938964844,68.38999938964844,68.38999938964844,0],["2014-07-17",68.44999694824219,68.44999694824219,68.44999694824219,68.44999694824219,0],["2014-07-18",68.62999725341797,68.62999725341797,68.62999725341797,68.62999725341797,0],["2014-07-21",68.5199966430664,68.5199966430664,68.5199966430664,68.5199966430664,0],["2014-07-22",68.80000305175781,68.80000305175781,68.80000305175781,68.80000305175781,0],["2014-07-23",68.7699966430664,68.7699966430664,68.7699966430664,68.7699966430664,0],["2014-07-24",66.4000015258789,66.4000015258789,66.4000015258789,66.4000015258789,0],["2014-07-25",65.16000366210938,65.16000366210938,65.16000366210938,65.16000366210938,0],["2014-07-28",65.36000061035156,65.36000061035156,65.36000061035156,65.36000061035156,0],["2014-07-29",64.44000244140625,64.44000244140625,64.44000244140625,64.44000244140625,0],["2014-07-30",63.34000015258789,63.34000015258789,63.34000015258789,63.34000015258789,0],["2014-07-31",62.09000015258789,62.09000015258789,62.09000015258789,62.09000015258789,0],["2014-08-01",62.4900016784668,62.4900016784668,62.4900016784668,62.4900016784668,0],["2014-08-04",63.91999816894531,63.91999816894531,63.91999816894531,63.91999816894531,0],["2014-08-05",63.459999084472656,63.459999084472656,63.459999084472656,63.459999084472656,0],["2014-08-06",63.970001220703125,63.970001220703125,63.970001220703125,63.970001220703125,0],["2014-08-07",63.56999969482422,63.56999969482422,63.56999969482422,63.56999969482422,0],["2014-08-08",63.810001373291016,63.810001373291016,63.810001373291016,63.810001373291016,0],["2014-08-11",64.12999725341797,64.12999725341797,64.12999725341797,64.12999725341797,0],["2014-08-12",63.029998779296875,63.029998779296875,63.029998779296875,63.029998779296875,0],["2014-08-13",64.0199966430664,64.0199966430664,64.0199966430664,64.0199966430664,0],["2014-08-14",63.88999938964844,63.88999938964844,63.88999938964844,63.88999938964844,0],["2014-08-15",63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0],["2014-08-18",63.34000015258789,63.34000015258789,63.34000015258789,63.34000015258789,0],["2014-08-19",63.470001220703125,63.470001220703125,63.470001220703125,63.470001220703125,0],["2014-08-20",65.31999969482422,65.31999969482422,65.31999969482422,65.31999969482422,0],["2014-08-21",66.5,66.5,66.5,66.5,0],["2014-08-22",67.45999908447266,67.45999908447266,67.45999908447266,67.45999908447266,0],["2014-08-25",67.66000366210938,67.66000366210938,67.66000366210938,67.66000366210938,0],["2014-08-26",68.26000213623047,68.26000213623047,68.26000213623047,68.26000213623047,0],["2014-08-27",68.30000305175781,68.30000305175781,68.30000305175781,68.30000305175781,0],["2014-08-28",67.13999938964844,67.13999938964844,67.13999938964844,67.13999938964844,0],["2014-08-29",67.5999984741211,67.5999984741211,67.5999984741211,67.5999984741211,0],["2014-09-02",66.33999633789062,66.33999633789062,66.33999633789062,66.33999633789062,0],["2014-09-03",66.69999694824219,66.69999694824219,66.69999694824219,66.69999694824219,0],["2014-09-04",66.7699966430664,66.7699966430664,66.7699966430664,66.7699966430664,0],["2014-09-05",66.08000183105469,66.08000183105469,66.08000183105469,66.08000183105469,0],["2014-09-08",66.55999755859375,66.55999755859375,66.55999755859375,66.55999755859375,0],["2014-09-09",67.77999877929688,67.77999877929688,67.77999877929688,67.77999877929688,0],["2014-09-10",70.13999938964844,70.13999938964844,70.13999938964844,70.13999938964844,0],["2014-09-11",70.79000091552734,70.79000091552734,70.79000091552734,70.79000091552734,0],["2014-09-12",70.61000061035156,70.61000061035156,70.61000061035156,70.61000061035156,0],["2014-09-15",68.18000030517578,68.18000030517578,68.18000030517578,68.18000030517578,0],["2014-09-16",68.27999877929688,68.27999877929688,68.27999877929688,68.27999877929688,0],["2014-09-17",69.9000015258789,69.9000015258789,69.9000015258789,69.9000015258789,0],["2014-09-18",66.9000015258789,66.9000015258789,66.9000015258789,66.9000015258789,0],["2014-09-19",65.98999786376953,65.98999786376953,65.98999786376953,65.98999786376953,0],["2014-09-22",64.86000061035156,64.86000061035156,64.86000061035156,64.86000061035156,0],["2014-09-23",62.93000030517578,62.93000030517578,62.93000030517578,62.93000030517578,0],["2014-09-24",61.65999984741211,61.65999984741211,61.65999984741211,61.65999984741211,0],["2014-09-25",61.4900016784668,61.4900016784668,61.4900016784668,61.4900016784668,0],["2014-09-26",62.47999954223633,62.47999954223633,62.47999954223633,62.47999954223633,0],["2014-09-29",62.060001373291016,62.060001373291016,62.060001373291016,62.060001373291016,0],["2014-09-30",61.959999084472656,61.959999084472656,61.959999084472656,61.959999084472656,0],["2014-10-01",62.7599983215332,62.7599983215332,62.7599983215332,62.7599983215332,0],["2014-10-02",62.45000076293945,62.45000076293945,62.45000076293945,62.45000076293945,0],["2014-10-03",63.06999969482422,63.06999969482422,63.06999969482422,63.06999969482422,0],["2014-10-06",64.9800033569336,64.9800033569336,64.9800033569336,64.9800033569336,0],["2014-10-07",65.83000183105469,65.83000183105469,65.83000183105469,65.83000183105469,0],["2014-10-08",65.51000213623047,65.51000213623047,65.51000213623047,65.51000213623047,0],["2014-10-09",64.55000305175781,64.55000305175781,64.55000305175781,64.55000305175781,0],["2014-10-10",64.0999984741211,64.0999984741211,64.0999984741211,64.0999984741211,0],["2014-10-13",65.0199966430664,65.0199966430664,65.0199966430664,65.0199966430664,0],["2014-10-14",64.16000366210938,64.16000366210938,64.16000366210938,64.16000366210938,0],["2014-10-15",63.709999084472656,63.709999084472656,63.709999084472656,63.709999084472656,0],["2014-10-16",63.560001373291016,63.560001373291016,63.560001373291016,63.560001373291016,0],["2014-10-17",63.0,63.0,63.0,63.0,0],["2014-10-20",62.290000915527344,62.290000915527344,62.290000915527344,62.290000915527344,0],["2014-10-21",62.790000915527344,62.790000915527344,62.790000915527344,62.790000915527344,0],["2014-10-22",62.68000030517578,62.68000030517578,62.68000030517578,62.68000030517578,0],["2014-10-23",63.040000915527344,63.040000915527344,63.040000915527344,63.040000915527344,0],["2014-10-24",63.810001373291016,63.810001373291016,63.810001373291016,63.810001373291016,0],["2014-10-27",63.66999816894531,63.66999816894531,63.66999816894531,63.66999816894531,0],["2014-10-28",64.47000122070312,64.47000122070312,64.47000122070312,64.47000122070312,0],["2014-10-29",65.3499984741211,65.3499984741211,65.3499984741211,65.3499984741211,0],["2014-10-30",64.5,64.5,64.5,64.5,0],["2014-10-31",64.44999694824219,64.44999694824219,64.44999694824219,64.44999694824219,0],["2014-11-03",64.25,64.25,64.25,64.25,0],["2014-11-04",62.79999923706055,62.79999923706055,62.79999923706055,62.79999923706055,0],["2014-11-05",62.709999084472656,62.709999084472656,62.709999084472656,62.709999084472656,0],["2014-11-06",63.189998626708984,63.189998626708984,63.189998626708984,63.189998626708984,0],["2014-11-07",63.959999084472656,63.959999084472656,63.959999084472656,63.959999084472656,0],["2014-11-10",62.43000030517578,62.43000030517578,62.43000030517578,62.43000030517578,0],["2014-11-11",63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0],["2014-11-12",61.939998626708984,61.939998626708984,61.939998626708984,61.939998626708984,0],["2014-11-13",59.72999954223633,59.72999954223633,59.72999954223633,59.72999954223633,0],["2014-11-14",59.79999923706055,59.79999923706055,59.79999923706055,59.79999923706055,0],["2014-11-17",58.810001373291016,58.810001373291016,58.810001373291016,58.810001373291016,0],["2014-11-18",59.970001220703125,59.970001220703125,59.970001220703125,59.970001220703125,0],["2014-11-19",59.11000061035156,59.11000061035156,59.11000061035156,59.11000061035156,0],["2014-11-20",58.540000915527344,58.540000915527344,58.540000915527344,58.540000915527344,0],["2014-11-21",59.7599983215332,59.7599983215332,59.7599983215332,59.7599983215332,0],["2014-11-24",59.15999984741211,59.15999984741211,59.15999984741211,59.15999984741211,0],["2014-11-25",59.65999984741211,59.65999984741211,59.65999984741211,59.65999984741211,0],["2014-11-26",61.40999984741211,61.40999984741211,61.40999984741211,61.40999984741211,0],["2014-11-28",60.959999084472656,60.959999084472656,60.959999084472656,60.959999084472656,0],["2014-12-01",60.18000030517578,60.18000030517578,60.18000030517578,60.18000030517578,0],["2014-12-02",60.75,60.75,60.75,60.75,0],["2014-12-03",61.0099983215332,61.0099983215332,61.0099983215332,61.0099983215332,0],["2014-12-04",61.52000045776367,61.52000045776367,61.52000045776367,61.52000045776367,0],["2014-12-05",60.540000915527344,60.540000915527344,60.540000915527344,60.540000915527344,0],["2014-12-08",60.209999084472656,60.209999084472656,60.209999084472656,60.209999084472656,0],["2014-12-09",59.880001068115234,59.880001068115234,59.880001068115234,59.880001068115234,0],["2014-12-10",59.56999969482422,59.56999969482422,59.56999969482422,59.56999969482422,0],["2014-12-11",60.47999954223633,60.47999954223633,60.47999954223633,60.47999954223633,0],["2014-12-12",60.540000915527344,60.540000915527344,60.540000915527344,60.540000915527344,0],["2014-12-15",60.650001525878906,60.650001525878906,60.650001525878906,60.650001525878906,0],["2014-12-16",59.779998779296875,59.779998779296875,59.779998779296875,59.779998779296875,0],["2014-12-17",60.650001525878906,60.650001525878906,60.650001525878906,60.650001525878906,0],["2014-12-18",60.81999969482422,60.81999969482422,60.81999969482422,60.81999969482422,0],["2014-12-19",60.88999938964844,60.88999938964844,60.88999938964844,60.88999938964844,0],["2014-12-22",62.040000915527344,62.040000915527344,62.040000915527344,62.040000915527344,0],["2014-12-23",61.81999969482422,61.81999969482422,61.81999969482422,61.81999969482422,0],["2014-12-24",61.779998779296875,61.779998779296875,61.779998779296875,61.779998779296875,0],["2014-12-26",61.630001068115234,61.630001068115234,61.630001068115234,61.630001068115234,0],["2014-12-29",62.0099983215332,62.0099983215332,62.0099983215332,62.0099983215332,0],["2014-12-30",61.97999954223633,61.97999954223633,61.97999954223633,61.97999954223633,0],["2014-12-31",60.27000045776367,60.27000045776367,60.27000045776367,60.27000045776367,0],["2015-01-02",59.58000183105469,59.58000183105469,59.58000183105469,59.58000183105469,0],["2015-01-05",60.709999084472656,60.709999084472656,60.709999084472656,60.709999084472656,0],["2015-01-06",60.20000076293945,60.20000076293945,60.20000076293945,60.20000076293945,0],["2015-01-07",60.43000030517578,60.43000030517578,60.43000030517578,60.43000030517578,0],["2015-01-08",60.560001373291016,60.560001373291016,60.560001373291016,60.560001373291016,0],["2015-01-09",60.7599983215332,60.7599983215332,60.7599983215332,60.7599983215332,0],["2015-01-12",59.72999954223633,59.72999954223633,59.72999954223633,59.72999954223633,0],["2015-01-13",60.150001525878906,60.150001525878906,60.150001525878906,60.150001525878906,0],["2015-01-14",58.97999954223633,58.97999954223633,58.97999954223633,58.97999954223633,0],["2015-01-15",59.4900016784668,59.4900016784668,59.4900016784668,59.4900016784668,0],["2015-01-16",59.22999954223633,59.22999954223633,59.22999954223633,59.22999954223633,0],["2015-01-20",57.790000915527344,57.790000915527344,57.790000915527344,57.790000915527344,0],["2015-01-21",58.0099983215332,58.0099983215332,58.0099983215332,58.0099983215332,0],["2015-01-22",57.7599983215332,57.7599983215332,57.7599983215332,57.7599983215332,0],["2015-01-23",57.29999923706055,57.29999923706055,57.29999923706055,57.29999923706055,0],["2015-01-26",58.619998931884766,58.619998931884766,58.619998931884766,58.619998931884766,0],["2015-01-27",58.779998779296875,58.779998779296875,58.779998779296875,58.779998779296875,0],["2015-01-28",59.439998626708984,59.439998626708984,59.439998626708984,59.439998626708984,0],["2015-01-29",59.56999969482422,59.56999969482422,59.56999969482422,59.56999969482422,0],["2015-01-30",59.36000061035156,59.36000061035156,59.36000061035156,59.36000061035156,0],["2015-02-02",59.88999938964844,59.88999938964844,59.88999938964844,59.88999938964844,0],["2015-02-03",61.45000076293945,61.45000076293945,61.45000076293945,61.45000076293945,0],["2015-02-04",61.22999954223633,61.22999954223633,61.22999954223633,61.22999954223633,0],["2015-02-05",61.790000915527344,61.790000915527344,61.790000915527344,61.790000915527344,0],["2015-02-06",61.59000015258789,61.59000015258789,61.59000015258789,61.59000015258789,0],["2015-02-09",62.29999923706055,62.29999923706055,62.29999923706055,62.29999923706055,0],["2015-02-10",62.5099983215332,62.5099983215332,62.5099983215332,62.5099983215332,0],["2015-02-11",62.02000045776367,62.02000045776367,62.02000045776367,62.02000045776367,0],["2015-02-12",62.47999954223633,62.47999954223633,62.47999954223633,62.47999954223633,0],["2015-02-13",62.70000076293945,62.70000076293945,62.70000076293945,62.70000076293945,0],["2015-02-17",63.79999923706055,63.79999923706055,63.79999923706055,63.79999923706055,0],["2015-02-18",64.62000274658203,64.62000274658203,64.62000274658203,64.62000274658203,0],["2015-02-19",64.44000244140625,64.44000244140625,64.44000244140625,64.44000244140625,0],["2015-02-20",64.66999816894531,64.66999816894531,64.66999816894531,64.66999816894531,0],["2015-02-23",64.75,64.75,64.75,64.75,0],["2015-02-24",64.76000213623047,64.76000213623047,64.76000213623047,64.76000213623047,0],["2015-02-25",65.5199966430664,65.5199966430664,65.5199966430664,65.5199966430664,0],["2015-02-26",65.16999816894531,65.16999816894531,65.16999816894531,65.16999816894531,0],["2015-02-27",64.7300033569336,64.7300033569336,64.7300033569336,64.7300033569336,0],["2015-03-02",64.62999725341797,64.62999725341797,64.62999725341797,64.62999725341797,0],["2015-03-03",63.72999954223633,63.72999954223633,63.72999954223633,63.72999954223633,0],["2015-03-04",63.61000061035156,63.61000061035156,63.61000061035156,63.61000061035156,0],["2015-03-05",63.209999084472656,63.209999084472656,63.209999084472656,63.209999084472656,0],["2015-03-06",62.95000076293945,62.95000076293945,62.95000076293945,62.95000076293945,0],["2015-03-09",61.91999816894531,61.91999816894531,61.91999816894531,61.91999816894531,0],["2015-03-10",60.869998931884766,60.869998931884766,60.869998931884766,60.869998931884766,0],["2015-03-11",60.33000183105469,60.33000183105469,60.33000183105469,60.33000183105469,0],["2015-03-12",61.220001220703125,61.220001220703125,61.220001220703125,61.220001220703125,0],["2015-03-13",60.5,60.5,60.5,60.5,0],["2015-03-16",60.4900016784668,60.4900016784668,60.4900016784668,60.4900016784668,0],["2015-03-17",60.209999084472656,60.209999084472656,60.209999084472656,60.209999084472656,0],["2015-03-18",62.47999954223633,62.47999954223633,62.47999954223633,62.47999954223633,0],["2015-03-19",62.95000076293945,62.95000076293945,62.95000076293945,62.95000076293945,0],["2015-03-20",62.81999969482422,62.81999969482422,62.81999969482422,62.81999969482422,0],["2015-03-23",64.05000305175781,64.05000305175781,64.05000305175781,64.05000305175781,0],["2015-03-24",63.90999984741211,63.90999984741211,63.90999984741211,63.90999984741211,0],["2015-03-25",63.15999984741211,63.15999984741211,63.15999984741211,63.15999984741211,0],["2015-03-26",63.08000183105469,63.08000183105469,63.08000183105469,63.08000183105469,0],["2015-03-27",63.54999923706055,63.54999923706055,63.54999923706055,63.54999923706055,0],["2015-03-30",62.52000045776367,62.52000045776367,62.52000045776367,62.52000045776367,0],["2015-03-31",63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0],["2015-04-01",62.58000183105469,62.58000183105469,62.58000183105469,62.58000183105469,0],["2015-04-02",63.689998626708984,63.689998626708984,63.689998626708984,63.689998626708984,0],["2015-04-06",65.33999633789062,65.33999633789062,65.33999633789062,65.33999633789062,0],["2015-04-07",66.41999816894531,66.41999816894531,66.41999816894531,66.41999816894531,0],["2015-04-08",66.7300033569336,66.7300033569336,66.7300033569336,66.7300033569336,0],["2015-04-09",66.22000122070312,66.22000122070312,66.22000122070312,66.22000122070312,0],["2015-04-10",65.05999755859375,65.05999755859375,65.05999755859375,65.05999755859375,0],["2015-04-13",65.12999725341797,65.12999725341797,65.12999725341797,65.12999725341797,0],["2015-04-14",64.69000244140625,64.69000244140625,64.69000244140625,64.69000244140625,0],["2015-04-15",64.58999633789062,64.58999633789062,64.58999633789062,64.58999633789062,0],["2015-04-16",64.01000213623047,64.01000213623047,64.01000213623047,64.01000213623047,0],["2015-04-17",63.290000915527344,63.290000915527344,63.290000915527344,63.290000915527344,0],["2015-04-20",63.040000915527344,63.040000915527344,63.040000915527344,63.040000915527344,0],["2015-04-21",62.630001068115234,62.630001068115234,62.630001068115234,62.630001068115234,0],["2015-04-22",62.4900016784668,62.4900016784668,62.4900016784668,62.4900016784668,0],["2015-04-23",64.58999633789062,64.58999633789062,64.58999633789062,64.58999633789062,0],["2015-04-24",66.5,66.5,66.5,66.5,0],["2015-04-27",66.38999938964844,66.38999938964844,66.38999938964844,66.38999938964844,0],["2015-04-28",66.62000274658203,66.62000274658203,66.62000274658203,66.62000274658203,0],["2015-04-29",67.31999969482422,67.31999969482422,67.31999969482422,67.31999969482422,0],["2015-04-30",68.12000274658203,68.12000274658203,68.12000274658203,68.12000274658203,0],["2015-05-01",66.8499984741211,66.8499984741211,66.8499984741211,66.8499984741211,0],["2015-05-04",66.91000366210938,66.91000366210938,66.91000366210938,66.91000366210938,0],["2015-05-05",66.98999786376953,66.98999786376953,66.98999786376953,66.98999786376953,0],["2015-05-07",65.52999877929688,65.52999877929688,65.52999877929688,65.52999877929688,0],["2015-05-08",66.16000366210938,66.16000366210938,66.16000366210938,66.16000366210938,0],["2015-05-11",65.38999938964844,65.38999938964844,65.38999938964844,65.38999938964844,0],["2015-05-12",65.0199966430664,65.0199966430664,65.0199966430664,65.0199966430664,0],["2015-05-13",65.7699966430664,65.7699966430664,65.7699966430664,65.7699966430664,0],["2015-05-14",66.52999877929688,66.52999877929688,66.52999877929688,66.52999877929688,0],["2015-05-15",66.83999633789062,66.83999633789062,66.83999633789062,66.83999633789062,0],["2015-05-18",64.91999816894531,64.91999816894531,64.91999816894531,64.91999816894531,0],["2015-05-19",64.3499984741211,64.3499984741211,64.3499984741211,64.3499984741211,0],["2015-05-20",64.1500015258789,64.1500015258789,64.1500015258789,64.1500015258789,0],["2015-05-21",63.72999954223633,63.72999954223633,63.72999954223633,63.72999954223633,0],["2015-05-22",63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0],["2015-05-26",63.310001373291016,63.310001373291016,63.310001373291016,63.310001373291016,0],["2015-05-27",63.04999923706055,63.04999923706055,63.04999923706055,63.04999923706055,0],["2015-05-28",64.33000183105469,64.33000183105469,64.33000183105469,64.33000183105469,0],["2015-05-29",64.3499984741211,64.3499984741211,64.3499984741211,64.3499984741211,0],["2015-06-01",63.75,63.75,63.75,63.75,0],["2015-06-02",63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0],["2015-06-03",65.23999786376953,65.23999786376953,65.23999786376953,65.23999786376953,0],["2015-06-04",65.12000274658203,65.12000274658203,65.12000274658203,65.12000274658203,0],["2015-06-05",64.01000213623047,64.01000213623047,64.01000213623047,64.01000213623047,0],["2015-06-08",64.80000305175781,64.80000305175781,64.80000305175781,64.80000305175781,0],["2015-06-09",64.55000305175781,64.55000305175781,64.55000305175781,64.55000305175781,0],["2015-06-10",64.88999938964844,64.88999938964844,64.88999938964844,64.88999938964844,0],["2015-06-11",63.529998779296875,63.529998779296875,63.529998779296875,63.529998779296875,0],["2015-06-12",64.06999969482422,64.06999969482422,64.06999969482422,64.06999969482422,0],["2015-06-15",63.209999084472656,63.209999084472656,63.209999084472656,63.209999084472656,0],["2015-06-16",64.43000030517578,64.43000030517578,64.43000030517578,64.43000030517578,0],["2015-06-17",63.880001068115234,63.880001068115234,63.880001068115234,63.880001068115234,0],["2015-06-18",64.08000183105469,64.08000183105469,64.08000183105469,64.08000183105469,0],["2015-06-19",63.31999969482422,63.31999969482422,63.31999969482422,63.31999969482422,0],["2015-06-22",64.02999877929688,64.02999877929688,64.02999877929688,64.02999877929688,0],["2015-06-23",63.58000183105469,63.58000183105469,63.58000183105469,63.58000183105469,0],["2015-06-24",63.7599983215332,63.7599983215332,63.7599983215332,63.7599983215332,0],["2015-06-25",64.87999725341797,64.87999725341797,64.87999725341797,64.87999725341797,0],["2015-06-26",67.16000366210938,67.16000366210938,67.16000366210938,67.16000366210938,0],["2015-06-29",66.80000305175781,66.80000305175781,66.80000305175781,66.80000305175781,0],["2015-06-30",67.51000213623047,67.51000213623047,67.51000213623047,67.51000213623047,0],["2015-07-01",66.08999633789062,66.08999633789062,66.08999633789062,66.08999633789062,0],["2015-07-02",66.36000061035156,66.36000061035156,66.36000061035156,66.36000061035156,0],["2015-07-06",66.43000030517578,66.43000030517578,66.43000030517578,66.43000030517578,0],["2015-07-07",65.52999877929688,65.52999877929688,65.52999877929688,65.52999877929688,0],["2015-07-08",64.58999633789062,64.58999633789062,64.58999633789062,64.58999633789062,0],["2015-07-09",64.83000183105469,64.83000183105469,64.83000183105469,64.83000183105469,0],["2015-07-10",65.51000213623047,65.51000213623047,65.51000213623047,65.51000213623047,0],["2015-07-13",65.7300033569336,65.7300033569336,65.7300033569336,65.7300033569336,0],["2015-07-14",66.16999816894531,66.16999816894531,66.16999816894531,66.16999816894531,0],["2015-07-15",65.31999969482422,65.31999969482422,65.31999969482422,65.31999969482422,0],["2015-07-16",65.30000305175781,65.30000305175781,65.30000305175781,65.30000305175781,0],["2015-07-17",65.87000274658203,65.87000274658203,65.87000274658203,65.87000274658203,0],["2015-07-20",65.8499984741211,65.8499984741211,65.8499984741211,65.8499984741211,0],["2015-07-21",65.4000015258789,65.4000015258789,65.4000015258789,65.4000015258789,0],["2015-07-22",65.63999938964844,65.63999938964844,65.63999938964844,65.63999938964844,0],["2015-07-23",65.91999816894531,65.91999816894531,65.91999816894531,65.91999816894531,0],["2015-07-24",65.83999633789062,65.83999633789062,65.83999633789062,65.83999633789062,0],["2015-07-27",64.30999755859375,64.30999755859375,64.30999755859375,64.30999755859375,0],["2015-07-28",64.37999725341797,64.37999725341797,64.37999725341797,64.37999725341797,0],["2015-07-29",63.88999938964844,63.88999938964844,63.88999938964844,63.88999938964844,0],["2015-07-30",63.65999984741211,63.65999984741211,63.65999984741211,63.65999984741211,0],["2015-07-31",64.01000213623047,64.01000213623047,64.01000213623047,64.01000213623047,0],["2015-08-03",65.36000061035156,65.36000061035156,65.36000061035156,65.36000061035156,0],["2015-08-04",64.91000366210938,64.91000366210938,64.91000366210938,64.91000366210938,0],["2015-08-05",64.75,64.75,64.75,64.75,0],["2015-08-06",63.5,63.5,63.5,63.5,0],["2015-08-07",62.77000045776367,62.77000045776367,62.77000045776367,62.77000045776367,0],["2015-08-10",63.119998931884766,63.119998931884766,63.119998931884766,63.119998931884766,0],["2015-08-11",62.709999084472656,62.709999084472656,62.709999084472656,62.709999084472656,0],["2015-08-12",65.70999908447266,65.70999908447266,65.70999908447266,65.70999908447266,0],["2015-08-13",67.1500015258789,67.1500015258789,67.1500015258789,67.1500015258789,0],["2015-08-14",67.16000366210938,67.16000366210938,67.16000366210938,67.16000366210938,0],["2015-08-17",67.9800033569336,67.9800033569336,67.9800033569336,67.9800033569336,0],["2015-08-18",67.93000030517578,67.93000030517578,67.93000030517578,67.93000030517578,0],["2015-08-19",67.36000061035156,67.36000061035156,67.36000061035156,67.36000061035156,0],["2015-08-20",67.66000366210938,67.66000366210938,67.66000366210938,67.66000366210938,0],["2015-08-21",67.63999938964844,67.63999938964844,67.63999938964844,67.63999938964844,0],["2015-08-24",64.63999938964844,64.63999938964844,64.63999938964844,64.63999938964844,0],["2015-08-25",63.7599983215332,63.7599983215332,63.7599983215332,63.7599983215332,0],["2015-08-26",62.560001373291016,62.560001373291016,62.560001373291016,62.560001373291016,0],["2015-08-27",63.83000183105469,63.83000183105469,63.83000183105469,63.83000183105469,0],["2015-08-28",63.75,63.75,63.75,63.75,0],["2015-08-31",63.7400016784668,63.7400016784668,63.7400016784668,63.7400016784668,0],["2015-09-01",63.58000183105469,63.58000183105469,63.58000183105469,63.58000183105469,0],["2015-09-02",63.18000030517578,63.18000030517578,63.18000030517578,63.18000030517578,0],["2015-09-03",63.119998931884766,63.119998931884766,63.119998931884766,63.119998931884766,0],["2015-09-04",63.06999969482422,63.06999969482422,63.06999969482422,63.06999969482422,0],["2015-09-08",63.290000915527344,63.290000915527344,63.290000915527344,63.290000915527344,0],["2015-09-09",63.31999969482422,63.31999969482422,63.31999969482422,63.31999969482422,0],["2015-09-10",63.47999954223633,63.47999954223633,63.47999954223633,63.47999954223633,0],["2015-09-11",64.08999633789062,64.08999633789062,64.08999633789062,64.08999633789062,0],["2015-09-14",63.5099983215332,63.5099983215332,63.5099983215332,63.5099983215332,0],["2015-09-15",62.81999969482422,62.81999969482422,62.81999969482422,62.81999969482422,0],["2015-09-16",62.380001068115234,62.380001068115234,62.380001068115234,62.380001068115234,0],["2015-09-17",61.83000183105469,61.83000183105469,61.83000183105469,61.83000183105469,0],["2015-09-18",59.849998474121094,59.849998474121094,59.849998474121094,59.849998474121094,0],["2015-09-21",59.75,59.75,59.75,59.75,0],["2015-09-22",58.72999954223633,58.72999954223633,58.72999954223633,58.72999954223633,0],["2015-09-23",58.70000076293945,58.70000076293945,58.70000076293945,58.70000076293945,0],["2015-09-24",59.040000915527344,59.040000915527344,59.040000915527344,59.040000915527344,0],["2015-09-25",59.63999938964844,59.63999938964844,59.63999938964844,59.63999938964844,0],["2015-09-28",59.79999923706055,59.79999923706055,59.79999923706055,59.79999923706055,0],["2015-09-29",60.04999923706055,60.04999923706055,60.04999923706055,60.04999923706055,0],["2015-09-30",59.4900016784668,59.4900016784668,59.4900016784668,59.4900016784668,0],["2015-10-01",59.650001525878906,59.650001525878906,59.650001525878906,59.650001525878906,0],["2015-10-02",59.20000076293945,59.20000076293945,59.20000076293945,59.20000076293945,0],["2015-10-05",60.93000030517578,60.93000030517578,60.93000030517578,60.93000030517578,0],["2015-10-06",61.13999938964844,61.13999938964844,61.13999938964844,61.13999938964844,0],["2015-10-07",61.939998626708984,61.939998626708984,61.939998626708984,61.939998626708984,0],["2015-10-08",61.61000061035156,61.61000061035156,61.61000061035156,61.61000061035156,0],["2015-10-09",61.61000061035156,61.61000061035156,61.61000061035156,61.61000061035156,0],["2015-10-12",61.689998626708984,61.689998626708984,61.689998626708984,61.689998626708984,0],["2015-10-13",63.86000061035156,63.86000061035156,63.86000061035156,63.86000061035156,0],["2015-10-14",63.7599983215332,63.7599983215332,63.7599983215332,63.7599983215332,0],["2015-10-15",63.439998626708984,63.439998626708984,63.439998626708984,63.439998626708984,0],["2015-10-16",63.849998474121094,63.849998474121094,63.849998474121094,63.849998474121094,0],["2015-10-19",63.2400016784668,63.2400016784668,63.2400016784668,63.2400016784668,0],["2015-10-20",63.779998779296875,63.779998779296875,63.779998779296875,63.779998779296875,0],["2015-10-21",64.2300033569336,64.2300033569336,64.2300033569336,64.2300033569336,0],["2015-10-22",62.52000045776367,62.52000045776367,62.52000045776367,62.52000045776367,0],["2015-10-23",62.7599983215332,62.7599983215332,62.7599983215332,62.7599983215332,0],["2015-10-26",62.130001068115234,62.130001068115234,62.130001068115234,62.130001068115234,0],["2015-10-27",62.34000015258789,62.34000015258789,62.34000015258789,62.34000015258789,0],["2015-10-28",62.66999816894531,62.66999816894531,62.66999816894531,62.66999816894531,0],["2015-10-29",62.31999969482422,62.31999969482422,62.31999969482422,62.31999969482422,0],["2015-10-30",63.31999969482422,63.31999969482422,63.31999969482422,63.31999969482422,0],["2015-11-02",63.290000915527344,63.290000915527344,63.290000915527344,63.290000915527344,0],["2015-11-03",62.56999969482422,62.56999969482422,62.56999969482422,62.56999969482422,0],["2015-11-04",61.939998626708984,61.939998626708984,61.939998626708984,61.939998626708984,0],["2015-11-05",61.95000076293945,61.95000076293945,61.95000076293945,61.95000076293945,0],["2015-11-06",61.65999984741211,61.65999984741211,61.65999984741211,61.65999984741211,0],["2015-11-09",61.900001525878906,61.900001525878906,61.900001525878906,61.900001525878906,0],["2015-11-10",61.93000030517578,61.93000030517578,61.93000030517578,61.93000030517578,0],["2015-11-11",62.18000030517578,62.18000030517578,62.18000030517578,62.18000030517578,0],["2015-11-12",61.84000015258789,61.84000015258789,61.84000015258789,61.84000015258789,0],["2015-11-13",61.68000030517578,61.68000030517578,61.68000030517578,61.68000030517578,0],["2015-11-16",61.7400016784668,61.7400016784668,61.7400016784668,61.7400016784668,0],["2015-11-17",61.529998779296875,61.529998779296875,61.529998779296875,61.529998779296875,0],["2015-11-18",61.52000045776367,61.52000045776367,61.52000045776367,61.52000045776367,0],["2015-11-19",61.58000183105469,61.58000183105469,61.58000183105469,61.58000183105469,0],["2015-11-20",60.040000915527344,60.040000915527344,60.040000915527344,60.040000915527344,0],["2015-11-23",60.15999984741211,60.15999984741211,60.15999984741211,60.15999984741211,0],["2015-11-24",60.599998474121094,60.599998474121094,60.599998474121094,60.599998474121094,0],["2015-11-25",61.97999954223633,61.97999954223633,61.97999954223633,61.97999954223633,0],["2015-11-27",62.630001068115234,62.630001068115234,62.630001068115234,62.630001068115234,0],["2015-11-30",61.29999923706055,61.29999923706055,61.29999923706055,61.29999923706055,0],["2015-12-01",62.20000076293945,62.20000076293945,62.20000076293945,62.20000076293945,0],["2015-12-02",62.11000061035156,62.11000061035156,62.11000061035156,62.11000061035156,0],["2015-12-03",61.86000061035156,61.86000061035156,61.86000061035156,61.86000061035156,0],["2015-12-04",63.22999954223633,63.22999954223633,63.22999954223633,63.22999954223633,0],["2015-12-07",62.400001525878906,62.400001525878906,62.400001525878906,62.400001525878906,0],["2015-12-08",62.27000045776367,62.27000045776367,62.27000045776367,62.27000045776367,0],["2015-12-09",64.80999755859375,64.80999755859375,64.80999755859375,64.80999755859375,0],["2015-12-10",63.77000045776367,63.77000045776367,63.77000045776367,63.77000045776367,0],["2015-12-11",63.709999084472656,63.709999084472656,63.709999084472656,63.709999084472656,0],["2015-12-14",63.380001068115234,63.380001068115234,63.380001068115234,63.380001068115234,0],["2015-12-15",63.310001373291016,63.310001373291016,63.310001373291016,63.310001373291016,0],["2015-12-16",63.25,63.25,63.25,63.25,0],["2015-12-17",62.9900016784668,62.9900016784668,62.9900016784668,62.9900016784668,0],["2015-12-18",63.689998626708984,63.689998626708984,63.689998626708984,63.689998626708984,0],["2015-12-21",63.31999969482422,63.31999969482422,63.31999969482422,63.31999969482422,0],["2015-12-22",63.15999984741211,63.15999984741211,63.15999984741211,63.15999984741211,0],["2015-12-23",62.77000045776367,62.77000045776367,62.77000045776367,62.77000045776367,0],["2015-12-24",63.65999984741211,63.65999984741211,63.65999984741211,63.65999984741211,0],["2015-12-28",63.970001220703125,63.970001220703125,63.970001220703125,63.970001220703125,0],["2015-12-29",63.869998931884766,63.869998931884766,63.869998931884766,63.869998931884766,0],["2015-12-30",63.970001220703125,63.970001220703125,63.970001220703125,63.970001220703125,0],["2015-12-31",63.279998779296875,63.279998779296875,63.279998779296875,63.279998779296875,0],["2016-01-04",62.61000061035156,62.61000061035156,62.61000061035156,62.61000061035156,0],["2016-01-05",62.68000030517578,62.68000030517578,62.68000030517578,62.68000030517578,0],["2016-01-06",62.0,62.0,62.0,62.0,0],["2016-01-07",61.43000030517578,61.43000030517578,61.43000030517578,61.43000030517578,0],["2016-01-08",61.400001525878906,61.400001525878906,61.400001525878906,61.400001525878906,0],["2016-01-11",61.5,61.5,61.5,61.5,0],["2016-01-12",61.59000015258789,61.59000015258789,61.59000015258789,61.59000015258789,0],["2016-01-13",62.13999938964844,62.13999938964844,62.13999938964844,62.13999938964844,0],["2016-01-14",61.900001525878906,61.900001525878906,61.900001525878906,61.900001525878906,0],["2016-01-15",61.40999984741211,61.40999984741211,61.40999984741211,61.40999984741211,0],["2016-01-19",62.470001220703125,62.470001220703125,62.470001220703125,62.470001220703125,0],["2016-01-20",61.970001220703125,61.970001220703125,61.970001220703125,61.970001220703125,0],["2016-01-21",62.09000015258789,62.09000015258789,62.09000015258789,62.09000015258789,0],["2016-01-22",62.45000076293945,62.45000076293945,62.45000076293945,62.45000076293945,0],["2016-01-25",61.599998474121094,61.599998474121094,61.599998474121094,61.599998474121094,0],["2016-01-26",61.40999984741211,61.40999984741211,61.40999984741211,61.40999984741211,0],["2016-01-27",60.86000061035156,60.86000061035156,60.86000061035156,60.86000061035156,0],["2016-01-28",61.36000061035156,61.36000061035156,61.36000061035156,61.36000061035156,0],["2016-01-29",61.130001068115234,61.130001068115234,61.130001068115234,61.130001068115234,0],["2016-02-01",61.790000915527344,61.790000915527344,61.790000915527344,61.790000915527344,0],["2016-02-02",62.29999923706055,62.29999923706055,62.29999923706055,62.29999923706055,0],["2016-02-03",61.939998626708984,61.939998626708984,61.939998626708984,61.939998626708984,0],["2016-02-04",60.22999954223633,60.22999954223633,60.22999954223633,60.22999954223633,0],["2016-02-05",59.970001220703125,59.970001220703125,59.970001220703125,59.970001220703125,0],["2016-02-08",59.599998474121094,59.599998474121094,59.599998474121094,59.599998474121094,0],["2016-02-09",58.63999938964844,58.63999938964844,58.63999938964844,58.63999938964844,0],["2016-02-10",58.880001068115234,58.880001068115234,58.880001068115234,58.880001068115234,0],["2016-02-11",58.41999816894531,58.41999816894531,58.41999816894531,58.41999816894531,0],["2016-02-12",58.900001525878906,58.900001525878906,58.900001525878906,58.900001525878906,0],["2016-02-16",59.849998474121094,59.849998474121094,59.849998474121094,59.849998474121094,0],["2016-02-17",59.869998931884766,59.869998931884766,59.869998931884766,59.869998931884766,0],["2016-02-18",59.90999984741211,59.90999984741211,59.90999984741211,59.90999984741211,0],["2016-02-19",60.0099983215332,60.0099983215332,60.0099983215332,60.0099983215332,0],["2016-02-22",57.7400016784668,57.7400016784668,57.7400016784668,57.7400016784668,0],["2016-02-23",58.16999816894531,58.16999816894531,58.16999816894531,58.16999816894531,0],["2016-02-24",57.70000076293945,57.70000076293945,57.70000076293945,57.70000076293945,0],["2016-02-25",58.15999984741211,58.15999984741211,58.15999984741211,58.15999984741211,0],["2016-02-26",57.91999816894531,57.91999816894531,57.91999816894531,57.91999816894531,0],["2016-02-29",58.0099983215332,58.0099983215332,58.0099983215332,58.0099983215332,0],["2016-03-01",58.25,58.25,58.25,58.25,0],["2016-03-02",58.040000915527344,58.040000915527344,58.040000915527344,58.040000915527344,0],["2016-03-03",58.41999816894531,58.41999816894531,58.41999816894531,58.41999816894531,0],["2016-03-04",58.93000030517578,58.93000030517578,58.93000030517578,58.93000030517578,0],["2016-03-07",58.91999816894531,58.91999816894531,58.91999816894531,58.91999816894531,0],["2016-03-08",58.209999084472656,58.209999084472656,58.209999084472656,58.209999084472656,0],["2016-03-09",56.59000015258789,56.59000015258789,56.59000015258789,56.59000015258789,0],["2016-03-10",56.83000183105469,56.83000183105469,56.83000183105469,56.83000183105469,0],["2016-03-11",57.150001525878906,57.150001525878906,57.150001525878906,57.150001525878906,0],["2016-03-14",58.290000915527344,58.290000915527344,58.290000915527344,58.290000915527344,0],["2016-03-15",58.2400016784668,58.2400016784668,58.2400016784668,58.2400016784668,0],["2016-03-16",58.31999969482422,58.31999969482422,58.31999969482422,58.31999969482422,0],["2016-03-17",58.36000061035156,58.36000061035156,58.36000061035156,58.36000061035156,0],["2016-03-18",57.15999984741211,57.15999984741211,57.15999984741211,57.15999984741211,0],["2016-03-21",58.16999816894531,58.16999816894531,58.16999816894531,58.16999816894531,0],["2016-03-22",58.369998931884766,58.369998931884766,58.369998931884766,58.369998931884766,0],["2016-03-23",58.38999938964844,58.38999938964844,58.38999938964844,58.38999938964844,0],["2016-03-24",57.720001220703125,57.720001220703125,57.720001220703125,57.720001220703125,0],["2016-03-28",57.79999923706055,57.79999923706055,57.79999923706055,57.79999923706055,0],["2016-03-29",57.380001068115234,57.380001068115234,57.380001068115234,57.380001068115234,0],["2016-03-30",57.66999816894531,57.66999816894531,57.66999816894531,57.66999816894531,0],["2016-03-31",58.439998626708984,58.439998626708984,58.439998626708984,58.439998626708984,0],["2016-04-01",59.20000076293945,59.20000076293945,59.20000076293945,59.20000076293945,0],["2016-04-04",58.959999084472656,58.959999084472656,58.959999084472656,58.959999084472656,0],["2016-04-05",58.900001525878906,58.900001525878906,58.900001525878906,58.900001525878906,0],["2016-04-06",58.75,58.75,58.75,58.75,0],["2016-04-07",59.029998779296875,59.029998779296875,59.029998779296875,59.029998779296875,0],["2016-04-08",60.06999969482422,60.06999969482422,60.06999969482422,60.06999969482422,0],["2016-04-11",60.709999084472656,60.709999084472656,60.709999084472656,60.709999084472656,0],["2016-04-12",61.5099983215332,61.5099983215332,61.5099983215332,61.5099983215332,0],["2016-04-13",61.630001068115234,61.630001068115234,61.630001068115234,61.630001068115234,0],["2016-04-14",60.63999938964844,60.63999938964844,60.63999938964844,60.63999938964844,0],["2016-04-15",60.029998779296875,60.029998779296875,60.029998779296875,60.029998779296875,0],["2016-04-18",62.150001525878906,62.150001525878906,62.150001525878906,62.150001525878906,0],["2016-04-19",62.689998626708984,62.689998626708984,62.689998626708984,62.689998626708984,0],["2016-04-20",63.79999923706055,63.79999923706055,63.79999923706055,63.79999923706055,0],["2016-04-21",63.4900016784668,63.4900016784668,63.4900016784668,63.4900016784668,0],["2016-04-22",63.08000183105469,63.08000183105469,63.08000183105469,63.08000183105469,0],["2016-04-25",64.7699966430664,64.7699966430664,64.7699966430664,64.7699966430664,0],["2016-04-26",63.459999084472656,63.459999084472656,63.459999084472656,63.459999084472656,0],["2016-04-27",64.06999969482422,64.06999969482422,64.06999969482422,64.06999969482422,0],["2016-04-28",63.689998626708984,63.689998626708984,63.689998626708984,63.689998626708984,0],["2016-04-29",63.7599983215332,63.7599983215332,63.7599983215332,63.7599983215332,0],["2016-05-02",64.36000061035156,64.36000061035156,64.36000061035156,64.36000061035156,0],["2016-05-03",63.04999923706055,63.04999923706055,63.04999923706055,63.04999923706055,0],["2016-05-04",62.16999816894531,62.16999816894531,62.16999816894531,62.16999816894531,0],["2016-05-05",61.630001068115234,61.630001068115234,61.630001068115234,61.630001068115234,0],["2016-05-06",61.630001068115234,61.630001068115234,61.630001068115234,61.630001068115234,0],["2016-05-09",61.33000183105469,61.33000183105469,61.33000183105469,61.33000183105469,0],["2016-05-10",60.900001525878906,60.900001525878906,60.900001525878906,60.900001525878906,0],["2016-05-11",60.599998474121094,60.599998474121094,60.599998474121094,60.599998474121094,0],["2016-05-12",60.72999954223633,60.72999954223633,60.72999954223633,60.72999954223633,0],["2016-05-13",60.619998931884766,60.619998931884766,60.619998931884766,60.619998931884766,0],["2016-05-16",60.9900016784668,60.9900016784668,60.9900016784668,60.9900016784668,0],["2016-05-17",62.20000076293945,62.20000076293945,62.20000076293945,62.20000076293945,0],["2016-05-18",62.04999923706055,62.04999923706055,62.04999923706055,62.04999923706055,0],["2016-05-19",61.06999969482422,61.06999969482422,61.06999969482422,61.06999969482422,0],["2016-05-20",61.66999816894531,61.66999816894531,61.66999816894531,61.66999816894531,0],["2016-05-23",61.45000076293945,61.45000076293945,61.45000076293945,61.45000076293945,0],["2016-05-24",63.0099983215332,63.0099983215332,63.0099983215332,63.0099983215332,0],["2016-05-25",62.900001525878906,62.900001525878906,62.900001525878906,62.900001525878906,0],["2016-05-26",64.33000183105469,64.33000183105469,64.33000183105469,64.33000183105469,0],["2016-05-27",64.27999877929688,64.27999877929688,64.27999877929688,64.27999877929688,0],["2016-05-31",63.939998626708984,63.939998626708984,63.939998626708984,63.939998626708984,0],["2016-06-01",63.16999816894531,63.16999816894531,63.16999816894531,63.16999816894531,0],["2016-06-02",62.869998931884766,62.869998931884766,62.869998931884766,62.869998931884766,0],["2016-06-03",63.91999816894531,63.91999816894531,63.91999816894531,63.91999816894531,0],["2016-06-06",65.55000305175781,65.55000305175781,65.55000305175781,65.55000305175781,0],["2016-06-07",65.8499984741211,65.8499984741211,65.8499984741211,65.8499984741211,0],["2016-06-08",65.77999877929688,65.77999877929688,65.77999877929688,65.77999877929688,0],["2016-06-09",64.95999908447266,64.95999908447266,64.95999908447266,64.95999908447266,0],["2016-06-10",64.75,64.75,64.75,64.75,0],["2016-06-13",63.790000915527344,63.790000915527344,63.790000915527344,63.790000915527344,0],["2016-06-14",63.040000915527344,63.040000915527344,63.040000915527344,63.040000915527344,0],["2016-06-15",62.599998474121094,62.599998474121094,62.599998474121094,62.599998474121094,0],["2016-06-16",63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0],["2016-06-17",64.56999969482422,64.56999969482422,64.56999969482422,64.56999969482422,0],["2016-06-20",64.38999938964844,64.38999938964844,64.38999938964844,64.38999938964844,0],["2016-06-21",62.849998474121094,62.849998474121094,62.849998474121094,62.849998474121094,0],["2016-06-22",62.939998626708984,62.939998626708984,62.939998626708984,62.939998626708984,0],["2016-06-23",64.87999725341797,64.87999725341797,64.87999725341797,64.87999725341797,0],["2016-06-24",64.5,64.5,64.5,64.5,0],["2016-06-27",63.47999954223633,63.47999954223633,63.47999954223633,63.47999954223633,0],["2016-06-28",64.66000366210938,64.66000366210938,64.66000366210938,64.66000366210938,0],["2016-06-29",64.5,64.5,64.5,64.5,0],["2016-06-30",62.81999969482422,62.81999969482422,62.81999969482422,62.81999969482422,0],["2016-07-01",63.619998931884766,63.619998931884766,63.619998931884766,63.619998931884766,0],["2016-07-05",63.75,63.75,63.75,63.75,0],["2016-07-06",63.779998779296875,63.779998779296875,63.779998779296875,63.779998779296875,0],["2016-07-07",63.66999816894531,63.66999816894531,63.66999816894531,63.66999816894531,0],["2016-07-08",65.91999816894531,65.91999816894531,65.91999816894531,65.91999816894531,0],["2016-07-11",68.13999938964844,68.13999938964844,68.13999938964844,68.13999938964844,0],["2016-07-12",71.13999938964844,71.13999938964844,71.13999938964844,71.13999938964844,0],["2016-07-13",73.37999725341797,73.37999725341797,73.37999725341797,73.37999725341797,0],["2016-07-14",73.81999969482422,73.81999969482422,73.81999969482422,73.81999969482422,0],["2016-07-15",73.86000061035156,73.86000061035156,73.86000061035156,73.86000061035156,0],["2016-07-18",73.62999725341797,73.62999725341797,73.62999725341797,73.62999725341797,0],["2016-07-19",72.95999908447266,72.95999908447266,72.95999908447266,72.95999908447266,0],["2016-07-20",71.94999694824219,71.94999694824219,71.94999694824219,71.94999694824219,0],["2016-07-21",72.66000366210938,72.66000366210938,72.66000366210938,72.66000366210938,0],["2016-07-22",72.5199966430664,72.5199966430664,72.5199966430664,72.5199966430664,0],["2016-07-25",72.12000274658203,72.12000274658203,72.12000274658203,72.12000274658203,0],["2016-07-26",73.62999725341797,73.62999725341797,73.62999725341797,73.62999725341797,0],["2016-07-27",73.83000183105469,73.83000183105469,73.83000183105469,73.83000183105469,0],["2016-07-28",73.0199966430664,73.0199966430664,73.0199966430664,73.0199966430664,0],["2016-07-29",74.16000366210938,74.16000366210938,74.16000366210938,74.16000366210938,0],["2016-08-01",74.16999816894531,74.16999816894531,74.16999816894531,74.16999816894531,0],["2016-08-02",73.66999816894531,73.66999816894531,73.66999816894531,73.66999816894531,0],["2016-08-03",73.83999633789062,73.83999633789062,73.83999633789062,73.83999633789062,0],["2016-08-04",75.86000061035156,75.86000061035156,75.86000061035156,75.86000061035156,0],["2016-08-05",76.63999938964844,76.63999938964844,76.63999938964844,76.63999938964844,0],["2016-08-08",76.05999755859375,76.05999755859375,76.05999755859375,76.05999755859375,0],["2016-08-09",73.05999755859375,73.05999755859375,73.05999755859375,73.05999755859375,0],["2016-08-10",71.16000366210938,71.16000366210938,71.16000366210938,71.16000366210938,0],["2016-08-11",71.2699966430664,71.2699966430664,71.2699966430664,71.2699966430664,0],["2016-08-12",69.87999725341797,69.87999725341797,69.87999725341797,69.87999725341797,0],["2016-08-15",68.08999633789062,68.08999633789062,68.08999633789062,68.08999633789062,0],["2016-08-16",68.01000213623047,68.01000213623047,68.01000213623047,68.01000213623047,0],["2016-08-17",68.36000061035156,68.36000061035156,68.36000061035156,68.36000061035156,0],["2016-08-18",68.5,68.5,68.5,68.5,0],["2016-08-19",67.56999969482422,67.56999969482422,67.56999969482422,67.56999969482422,0],["2016-08-22",67.91999816894531,67.91999816894531,67.91999816894531,67.91999816894531,0],["2016-08-23",68.12000274658203,68.12000274658203,68.12000274658203,68.12000274658203,0],["2016-08-24",67.41000366210938,67.41000366210938,67.41000366210938,67.41000366210938,0],["2016-08-25",67.75,67.75,67.75,67.75,0],["2016-08-26",67.70999908447266,67.70999908447266,67.70999908447266,67.70999908447266,0],["2016-08-29",66.69000244140625,66.69000244140625,66.69000244140625,66.69000244140625,0],["2016-08-30",65.97000122070312,65.97000122070312,65.97000122070312,65.97000122070312,0],["2016-08-31",65.31999969482422,65.31999969482422,65.31999969482422,65.31999969482422,0],["2016-09-01",68.01000213623047,68.01000213623047,68.01000213623047,68.01000213623047,0],["2016-09-02",67.51000213623047,67.51000213623047,67.51000213623047,67.51000213623047,0],["2016-09-06",69.05999755859375,69.05999755859375,69.05999755859375,69.05999755859375,0],["2016-09-07",69.52999877929688,69.52999877929688,69.52999877929688,69.52999877929688,0],["2016-09-08",69.25,69.25,69.25,69.25,0],["2016-09-09",68.87999725341797,68.87999725341797,68.87999725341797,68.87999725341797,0],["2016-09-12",66.97000122070312,66.97000122070312,66.97000122070312,66.97000122070312,0],["2016-09-13",67.19999694824219,67.19999694824219,67.19999694824219,67.19999694824219,0],["2016-09-14",68.08000183105469,68.08000183105469,68.08000183105469,68.08000183105469,0],["2016-09-15",68.37999725341797,68.37999725341797,68.37999725341797,68.37999725341797,0],["2016-09-16",67.73999786376953,67.73999786376953,67.73999786376953,67.73999786376953,0],["2016-09-19",68.9800033569336,68.9800033569336,68.9800033569336,68.9800033569336,0],["2016-09-20",70.81999969482422,70.81999969482422,70.81999969482422,70.81999969482422,0],["2016-09-21",71.80999755859375,71.80999755859375,71.80999755859375,71.80999755859375,0],["2016-09-22",71.16999816894531,71.16999816894531,71.16999816894531,71.16999816894531,0],["2016-09-23",69.08000183105469,69.08000183105469,69.08000183105469,69.08000183105469,0],["2016-09-26",69.16000366210938,69.16000366210938,69.16000366210938,69.16000366210938,0],["2016-09-27",69.38999938964844,69.38999938964844,69.38999938964844,69.38999938964844,0],["2016-09-28",68.12999725341797,68.12999725341797,68.12999725341797,68.12999725341797,0],["2016-09-29",67.94999694824219,67.94999694824219,67.94999694824219,67.94999694824219,0],["2016-09-30",68.29000091552734,68.29000091552734,68.29000091552734,68.29000091552734,0],["2016-10-03",68.7300033569336,68.7300033569336,68.7300033569336,68.7300033569336,0],["2016-10-04",69.87999725341797,69.87999725341797,69.87999725341797,69.87999725341797,0],["2016-10-05",68.02999877929688,68.02999877929688,68.02999877929688,68.02999877929688,0],["2016-10-06",67.70999908447266,67.70999908447266,67.70999908447266,67.70999908447266,0],["2016-10-07",67.19000244140625,67.19000244140625,67.19000244140625,67.19000244140625,0],["2016-10-11",67.13999938964844,67.13999938964844,67.13999938964844,67.13999938964844,0],["2016-10-12",68.97000122070312,68.97000122070312,68.97000122070312,68.97000122070312,0],["2016-10-13",69.30999755859375,69.30999755859375,69.30999755859375,69.30999755859375,0],["2016-10-14",70.56999969482422,70.56999969482422,70.56999969482422,70.56999969482422,0],["2016-10-17",71.19000244140625,71.19000244140625,71.19000244140625,71.19000244140625,0],["2016-10-18",71.1500015258789,71.1500015258789,71.1500015258789,71.1500015258789,0],["2016-10-19",71.0999984741211,71.0999984741211,71.0999984741211,71.0999984741211,0],["2016-10-20",69.80000305175781,69.80000305175781,69.80000305175781,69.80000305175781,0],["2016-10-21",69.06999969482422,69.06999969482422,69.06999969482422,69.06999969482422,0],["2016-10-24",68.7699966430664,68.7699966430664,68.7699966430664,68.7699966430664,0],["2016-10-25",68.48999786376953,68.48999786376953,68.48999786376953,68.48999786376953,0],["2016-10-26",69.26000213623047,69.26000213623047,69.26000213623047,69.26000213623047,0],["2016-10-27",69.76000213623047,69.76000213623047,69.76000213623047,69.76000213623047,0],["2016-10-28",70.81999969482422,70.81999969482422,70.81999969482422,70.81999969482422,0],["2016-10-31",68.86000061035156,68.86000061035156,68.86000061035156,68.86000061035156,0],["2016-11-01",68.19999694824219,68.19999694824219,68.19999694824219,68.19999694824219,0],["2016-11-02",68.5999984741211,68.5999984741211,68.5999984741211,68.5999984741211,0],["2016-11-03",68.06999969482422,68.06999969482422,68.06999969482422,68.06999969482422,0],["2016-11-04",68.52999877929688,68.52999877929688,68.52999877929688,68.52999877929688,0],["2016-11-07",68.44999694824219,68.44999694824219,68.44999694824219,68.44999694824219,0],["2016-11-08",68.75,68.75,68.75,68.75,0],["2016-11-09",68.29000091552734,68.29000091552734,68.29000091552734,68.29000091552734,0],["2016-11-10",69.19999694824219,69.19999694824219,69.19999694824219,69.19999694824219,0],["2016-11-14",68.9000015258789,68.9000015258789,68.9000015258789,68.9000015258789,0],["2016-11-15",70.69000244140625,70.69000244140625,70.69000244140625,70.69000244140625,0],["2016-11-16",72.12999725341797,72.12999725341797,72.12999725341797,72.12999725341797,0],["2016-11-17",73.37999725341797,73.37999725341797,73.37999725341797,73.37999725341797,0],["2016-11-18",73.4000015258789,73.4000015258789,73.4000015258789,73.4000015258789,0],["2016-11-21",73.5999984741211,73.5999984741211,73.5999984741211,73.5999984741211,0],["2016-11-22",73.72000122070312,73.72000122070312,73.72000122070312,73.72000122070312,0],["2016-11-23",73.08000183105469,73.08000183105469,73.08000183105469,73.08000183105469,0],["2016-11-25",72.6500015258789,72.6500015258789,72.6500015258789,72.6500015258789,0],["2016-11-28",73.2699966430664,73.2699966430664,73.2699966430664,73.2699966430664,0],["2016-11-29",72.37999725341797,72.37999725341797,72.37999725341797,72.37999725341797,0],["2016-11-30",72.45999908447266,72.45999908447266,72.45999908447266,72.45999908447266,0],["2016-12-01",71.80000305175781,71.80000305175781,71.80000305175781,71.80000305175781,0],["2016-12-02",71.9800033569336,71.9800033569336,71.9800033569336,71.9800033569336,0],["2016-12-05",72.30999755859375,72.30999755859375,72.30999755859375,72.30999755859375,0],["2016-12-06",72.38999938964844,72.38999938964844,72.38999938964844,72.38999938964844,0],["2016-12-07",72.11000061035156,72.11000061035156,72.11000061035156,72.11000061035156,0],["2016-12-08",71.41999816894531,71.41999816894531,71.41999816894531,71.41999816894531,0],["2016-12-09",70.80000305175781,70.80000305175781,70.80000305175781,70.80000305175781,0],["2016-12-12",71.69000244140625,71.69000244140625,71.69000244140625,71.69000244140625,0],["2016-12-13",72.04000091552734,72.04000091552734,72.04000091552734,72.04000091552734,0],["2016-12-14",71.47000122070312,71.47000122070312,71.47000122070312,71.47000122070312,0],["2016-12-15",71.66999816894531,71.66999816894531,71.66999816894531,71.66999816894531,0],["2016-12-16",71.04000091552734,71.04000091552734,71.04000091552734,71.04000091552734,0],["2016-12-19",69.56999969482422,69.56999969482422,69.56999969482422,69.56999969482422,0],["2016-12-20",69.33999633789062,69.33999633789062,69.33999633789062,69.33999633789062,0],["2016-12-21",70.12999725341797,70.12999725341797,70.12999725341797,70.12999725341797,0],["2016-12-22",70.19999694824219,70.19999694824219,70.19999694824219,70.19999694824219,0],["2016-12-23",69.87000274658203,69.87000274658203,69.87000274658203,69.87000274658203,0],["2016-12-27",69.73999786376953,69.73999786376953,69.73999786376953,69.73999786376953,0],["2016-12-28",69.75,69.75,69.75,69.75,0],["2016-12-29",70.5,70.5,70.5,70.5,0],["2016-12-30",70.6500015258789,70.6500015258789,70.6500015258789,70.6500015258789,0],["2017-01-03",71.77999877929688,71.77999877929688,71.77999877929688,71.77999877929688,0],["2017-01-04",74.08000183105469,74.08000183105469,74.08000183105469,74.08000183105469,0],["2017-01-05",73.77999877929688,73.77999877929688,73.77999877929688,73.77999877929688,0],["2017-01-06",73.98999786376953,73.98999786376953,73.98999786376953,73.98999786376953,0],["2017-01-09",72.98999786376953,72.98999786376953,72.98999786376953,72.98999786376953,0],["2017-01-10",73.19000244140625,73.19000244140625,73.19000244140625,73.19000244140625,0],["2017-01-11",73.13999938964844,73.13999938964844,73.13999938964844,73.13999938964844,0],["2017-01-12",72.33999633789062,72.33999633789062,72.33999633789062,72.33999633789062,0],["2017-01-13",72.2699966430664,72.2699966430664,72.2699966430664,72.2699966430664,0],["2017-01-17",72.11000061035156,72.11000061035156,72.11000061035156,72.11000061035156,0],["2017-01-18",72.26000213623047,72.26000213623047,72.26000213623047,72.26000213623047,0],["2017-01-19",72.69000244140625,72.69000244140625,72.69000244140625,72.69000244140625,0],["2017-01-20",73.04000091552734,73.04000091552734,73.04000091552734,73.04000091552734,0],["2017-01-23",74.62999725341797,74.62999725341797,74.62999725341797,74.62999725341797,0],["2017-01-24",73.56999969482422,73.56999969482422,73.56999969482422,73.56999969482422,0],["2017-01-25",73.87999725341797,73.87999725341797,73.87999725341797,73.87999725341797,0],["2017-01-26",74.19000244140625,74.19000244140625,74.19000244140625,74.19000244140625,0],["2017-01-27",74.8499984741211,74.8499984741211,74.8499984741211,74.8499984741211,0],["2017-01-30",74.13999938964844,74.13999938964844,74.13999938964844,74.13999938964844,0],["2017-01-31",74.94000244140625,74.94000244140625,74.94000244140625,74.94000244140625,0],["2017-02-01",76.44000244140625,76.44000244140625,76.44000244140625,76.44000244140625,0],["2017-02-02",76.91000366210938,76.91000366210938,76.91000366210938,76.91000366210938,0],["2017-02-03",76.41000366210938,76.41000366210938,76.41000366210938,76.41000366210938,0],["2017-02-06",75.62999725341797,75.62999725341797,75.62999725341797,75.62999725341797,0],["2017-02-07",75.08999633789062,75.08999633789062,75.08999633789062,75.08999633789062,0],["2017-02-08",75.25,75.25,75.25,75.25,0],["2017-02-09",75.58000183105469,75.58000183105469,75.58000183105469,75.58000183105469,0],["2017-02-10",75.81999969482422,75.81999969482422,75.81999969482422,75.81999969482422,0],["2017-02-13",76.61000061035156,76.61000061035156,76.61000061035156,76.61000061035156,0],["2017-02-14",76.31999969482422,76.31999969482422,76.31999969482422,76.31999969482422,0],["2017-02-15",75.70999908447266,75.70999908447266,75.70999908447266,75.70999908447266,0],["2017-02-16",75.01000213623047,75.01000213623047,75.01000213623047,75.01000213623047,0],["2017-02-17",73.4800033569336,73.4800033569336,73.4800033569336,73.4800033569336,0],["2017-02-21",73.5199966430664,73.5199966430664,73.5199966430664,73.5199966430664,0],["2017-02-22",74.13999938964844,74.13999938964844,74.13999938964844,74.13999938964844,0],["2017-02-23",75.0199966430664,75.0199966430664,75.0199966430664,75.0199966430664,0],["2017-02-24",75.41999816894531,75.41999816894531,75.41999816894531,75.41999816894531,0],["2017-02-27",74.97000122070312,74.97000122070312,74.97000122070312,74.97000122070312,0],["2017-02-28",75.33000183105469,75.33000183105469,75.33000183105469,75.33000183105469,0],["2017-03-01",76.8499984741211,76.8499984741211,76.8499984741211,76.8499984741211,0],["2017-03-02",75.69000244140625,75.69000244140625,75.69000244140625,75.69000244140625,0],["2017-03-03",77.27999877929688,77.27999877929688,77.27999877929688,77.27999877929688,0],["2017-03-06",78.38999938964844,78.38999938964844,78.38999938964844,78.38999938964844,0],["2017-03-07",77.27999877929688,77.27999877929688,77.27999877929688,77.27999877929688,0],["2017-03-08",76.9000015258789,76.9000015258789,76.9000015258789,76.9000015258789,0],["2017-03-09",76.62999725341797,76.62999725341797,76.62999725341797,76.62999725341797,0],["2017-03-10",77.29000091552734,77.29000091552734,77.29000091552734,77.29000091552734,0],["2017-03-13",76.87000274658203,76.87000274658203,76.87000274658203,76.87000274658203,0],["2017-03-14",77.1500015258789,77.1500015258789,77.1500015258789,77.1500015258789,0],["2017-03-15",78.08000183105469,78.08000183105469,78.08000183105469,78.08000183105469,0],["2017-03-16",78.16999816894531,78.16999816894531,78.16999816894531,78.16999816894531,0],["2017-03-17",78.36000061035156,78.36000061035156,78.36000061035156,78.36000061035156,0],["2017-03-20",77.33000183105469,77.33000183105469,77.33000183105469,77.33000183105469,0],["2017-03-21",76.83999633789062,76.83999633789062,76.83999633789062,76.83999633789062,0],["2017-03-22",77.33999633789062,77.33999633789062,77.33999633789062,77.33999633789062,0],["2017-03-23",77.2699966430664,77.2699966430664,77.2699966430664,77.2699966430664,0],["2017-03-24",77.47000122070312,77.47000122070312,77.47000122070312,77.47000122070312,0],["2017-03-27",76.94000244140625,76.94000244140625,76.94000244140625,76.94000244140625,0],["2017-03-28",76.87999725341797,76.87999725341797,76.87999725341797,76.87999725341797,0],["2017-03-29",76.13999938964844,76.13999938964844,76.13999938964844,76.13999938964844,0],["2017-03-30",76.2300033569336,76.2300033569336,76.2300033569336,76.2300033569336,0],["2017-03-31",77.33000183105469,77.33000183105469,77.33000183105469,77.33000183105469,0],["2017-04-03",75.47000122070312,75.47000122070312,75.47000122070312,75.47000122070312,0],["2017-04-04",74.8499984741211,74.8499984741211,74.8499984741211,74.8499984741211,0],["2017-04-05",74.87000274658203,74.87000274658203,74.87000274658203,74.87000274658203,0],["2017-04-06",74.51000213623047,74.51000213623047,74.51000213623047,74.51000213623047,0],["2017-04-07",73.45999908447266,73.45999908447266,73.45999908447266,73.45999908447266,0],["2017-04-10",75.1500015258789,75.1500015258789,75.1500015258789,75.1500015258789,0],["2017-04-11",75.01000213623047,75.01000213623047,75.01000213623047,75.01000213623047,0],["2017-04-12",74.7300033569336,74.7300033569336,74.7300033569336,74.7300033569336,0],["2017-04-13",75.62000274658203,75.62000274658203,75.62000274658203,75.62000274658203,0],["2017-04-17",77.02999877929688,77.02999877929688,77.02999877929688,77.02999877929688,0],["2017-04-18",76.81999969482422,76.81999969482422,76.81999969482422,76.81999969482422,0],["2017-04-19",77.66999816894531,77.66999816894531,77.66999816894531,77.66999816894531,0],["2017-04-20",80.06999969482422,80.06999969482422,80.06999969482422,80.06999969482422,0],["2017-04-21",78.98999786376953,78.98999786376953,78.98999786376953,78.98999786376953,0],["2017-04-24",80.08999633789062,80.08999633789062,80.08999633789062,80.08999633789062,0],["2017-04-25",80.70999908447266,80.70999908447266,80.70999908447266,80.70999908447266,0],["2017-04-26",80.69000244140625,80.69000244140625,80.69000244140625,80.69000244140625,0],["2017-04-27",79.31999969482422,79.31999969482422,79.31999969482422,79.31999969482422,0],["2017-04-28",80.2300033569336,80.2300033569336,80.2300033569336,80.2300033569336,0],["2017-05-01",80.44999694824219,80.44999694824219,80.44999694824219,80.44999694824219,0],["2017-05-02",80.83000183105469,80.83000183105469,80.83000183105469,80.83000183105469,0],["2017-05-03",80.69000244140625,80.69000244140625,80.69000244140625,80.69000244140625,0],["2017-05-04",80.83000183105469,80.83000183105469,80.83000183105469,80.83000183105469,0],["2017-05-05",79.76000213623047,79.76000213623047,79.76000213623047,79.76000213623047,0],["2017-05-08",76.77999877929688,76.77999877929688,76.77999877929688,76.77999877929688,0],["2017-05-09",77.43000030517578,77.43000030517578,77.43000030517578,77.43000030517578,0],["2017-05-10",76.48999786376953,76.48999786376953,76.48999786376953,76.48999786376953,0],["2017-05-11",79.18000030517578,79.18000030517578,79.18000030517578,79.18000030517578,0],["2017-05-12",82.18000030517578,82.18000030517578,82.18000030517578,82.18000030517578,0],["2017-05-15",85.31999969482422,85.31999969482422,85.31999969482422,85.31999969482422,0],["2017-05-16",81.31999969482422,81.31999969482422,81.31999969482422,81.31999969482422,0],["2017-05-17",80.16999816894531,80.16999816894531,80.16999816894531,80.16999816894531,0],["2017-05-18",79.23999786376953,79.23999786376953,79.23999786376953,79.23999786376953,0],["2017-05-19",79.44999694824219,79.44999694824219,79.44999694824219,79.44999694824219,0],["2017-05-22",78.38999938964844,78.38999938964844,78.38999938964844,78.38999938964844,0],["2017-05-23",77.22000122070312,77.22000122070312,77.22000122070312,77.22000122070312,0],["2017-05-24",77.54000091552734,77.54000091552734,77.54000091552734,77.54000091552734,0],["2017-05-25",77.16000366210938,77.16000366210938,77.16000366210938,77.16000366210938,0],["2017-05-26",77.08999633789062,77.08999633789062,77.08999633789062,77.08999633789062,0],["2017-05-30",77.26000213623047,77.26000213623047,77.26000213623047,77.26000213623047,0],["2017-05-31",76.9800033569336,76.9800033569336,76.9800033569336,76.9800033569336,0],["2017-06-01",77.62999725341797,77.62999725341797,77.62999725341797,77.62999725341797,0],["2017-06-02",76.69000244140625,76.69000244140625,76.69000244140625,76.69000244140625,0],["2017-06-05",76.30999755859375,76.30999755859375,76.30999755859375,76.30999755859375,0],["2017-06-06",76.0199966430664,76.0199966430664,76.0199966430664,76.0199966430664,0],["2017-06-07",75.79000091552734,75.79000091552734,75.79000091552734,75.79000091552734,0],["2017-06-08",76.55000305175781,76.55000305175781,76.55000305175781,76.55000305175781,0],["2017-06-09",75.69000244140625,75.69000244140625,75.69000244140625,75.69000244140625,0],["2017-06-12",75.12999725341797,75.12999725341797,75.12999725341797,75.12999725341797,0],["2017-06-13",74.4800033569336,74.4800033569336,74.4800033569336,74.4800033569336,0],["2017-06-14",73.5,73.5,73.5,73.5,0],["2017-06-15",71.91000366210938,71.91000366210938,71.91000366210938,71.91000366210938,0],["2017-06-16",71.87999725341797,71.87999725341797,71.87999725341797,71.87999725341797,0],["2017-06-19",71.38999938964844,71.38999938964844,71.38999938964844,71.38999938964844,0],["2017-06-20",71.3499984741211,71.3499984741211,71.3499984741211,71.3499984741211,0],["2017-06-21",70.88999938964844,70.88999938964844,70.88999938964844,70.88999938964844,0],["2017-06-22",71.13999938964844,71.13999938964844,71.13999938964844,71.13999938964844,0],["2017-06-23",72.6500015258789,72.6500015258789,72.6500015258789,72.6500015258789,0],["2017-06-26",73.68000030517578,73.68000030517578,73.68000030517578,73.68000030517578,0],["2017-06-27",74.44000244140625,74.44000244140625,74.44000244140625,74.44000244140625,0],["2017-06-28",74.41000366210938,74.41000366210938,74.41000366210938,74.41000366210938,0],["2017-06-29",74.0,74.0,74.0,74.0,0],["2017-06-30",75.30999755859375,75.30999755859375,75.30999755859375,75.30999755859375,0],["2017-07-03",73.69000244140625,73.69000244140625,73.69000244140625,73.69000244140625,0],["2017-07-05",73.86000061035156,73.86000061035156,73.86000061035156,73.86000061035156,0],["2017-07-06",75.01000213623047,75.01000213623047,75.01000213623047,75.01000213623047,0],["2017-07-07",75.29000091552734,75.29000091552734,75.29000091552734,75.29000091552734,0],["2017-07-10",67.72000122070312,67.72000122070312,67.72000122070312,67.72000122070312,0],["2017-07-11",68.1500015258789,68.1500015258789,68.1500015258789,68.1500015258789,0],["2017-07-12",68.12999725341797,68.12999725341797,68.12999725341797,68.12999725341797,0],["2017-07-13",66.54000091552734,66.54000091552734,66.54000091552734,66.54000091552734,0],["2017-07-14",67.18000030517578,67.18000030517578,67.18000030517578,67.18000030517578,0],["2017-07-17",68.56999969482422,68.56999969482422,68.56999969482422,68.56999969482422,0],["2017-07-18",68.86000061035156,68.86000061035156,68.86000061035156,68.86000061035156,0],["2017-07-19",68.76000213623047,68.76000213623047,68.76000213623047,68.76000213623047,0],["2017-07-20",69.55000305175781,69.55000305175781,69.55000305175781,69.55000305175781,0],["2017-07-21",69.13999938964844,69.13999938964844,69.13999938964844,69.13999938964844,0],["2017-07-24",69.0,69.0,69.0,69.0,0],["2017-07-25",69.55000305175781,69.55000305175781,69.55000305175781,69.55000305175781,0],["2017-07-26",69.0199966430664,69.0199966430664,69.0199966430664,69.0199966430664,0],["2017-07-27",70.5,70.5,70.5,70.5,0],["2017-07-28",70.22000122070312,70.22000122070312,70.22000122070312,70.22000122070312,0],["2017-07-31",70.5,70.5,70.5,70.5,0],["2017-08-01",71.16999816894531,71.16999816894531,71.16999816894531,71.16999816894531,0],["2017-08-02",71.75,71.75,71.75,71.75,0],["2017-08-03",71.55000305175781,71.55000305175781,71.55000305175781,71.55000305175781,0],["2017-08-04",70.98999786376953,70.98999786376953,70.98999786376953,70.98999786376953,0],["2017-08-07",71.22000122070312,71.22000122070312,71.22000122070312,71.22000122070312,0],["2017-08-08",71.91000366210938,71.91000366210938,71.91000366210938,71.91000366210938,0],["2017-08-09",71.81999969482422,71.81999969482422,71.81999969482422,71.81999969482422,0],["2017-08-10",69.26000213623047,69.26000213623047,69.26000213623047,69.26000213623047,0],["2017-08-11",69.23999786376953,69.23999786376953,69.23999786376953,69.23999786376953,0],["2017-08-14",68.5,68.5,68.5,68.5,0],["2017-08-15",67.68000030517578,67.68000030517578,67.68000030517578,67.68000030517578,0],["2017-08-16",67.55000305175781,67.55000305175781,67.55000305175781,67.55000305175781,0],["2017-08-17",67.44999694824219,67.44999694824219,67.44999694824219,67.44999694824219,0],["2017-08-18",67.79000091552734,67.79000091552734,67.79000091552734,67.79000091552734,0],["2017-08-21",68.70999908447266,68.70999908447266,68.70999908447266,68.70999908447266,0],["2017-08-22",68.87999725341797,68.87999725341797,68.87999725341797,68.87999725341797,0],["2017-08-23",69.5999984741211,69.5999984741211,69.5999984741211,69.5999984741211,0],["2017-08-24",70.16999816894531,70.16999816894531,70.16999816894531,70.16999816894531,0],["2017-08-25",68.61000061035156,68.61000061035156,68.61000061035156,68.61000061035156,0],["2017-08-28",70.33000183105469,70.33000183105469,70.33000183105469,70.33000183105469,0],["2017-08-29",70.55999755859375,70.55999755859375,70.55999755859375,70.55999755859375,0],["2017-08-30",71.47000122070312,71.47000122070312,71.47000122070312,71.47000122070312,0],["2017-08-31",71.4800033569336,71.4800033569336,71.4800033569336,71.4800033569336,0],["2017-09-01",72.55000305175781,72.55000305175781,72.55000305175781,72.55000305175781,0],["2017-09-05",75.26000213623047,75.26000213623047,75.26000213623047,75.26000213623047,0],["2017-09-06",75.26000213623047,75.26000213623047,75.26000213623047,75.26000213623047,0],["2017-09-07",75.02999877929688,75.02999877929688,75.02999877929688,75.02999877929688,0],["2017-09-08",75.58999633789062,75.58999633789062,75.58999633789062,75.58999633789062,0],["2017-09-11",73.70999908447266,73.70999908447266,73.70999908447266,73.70999908447266,0],["2017-09-12",70.70999908447266,70.70999908447266,70.70999908447266,70.70999908447266,0],["2017-09-13",69.9800033569336,69.9800033569336,69.9800033569336,69.9800033569336,0],["2017-09-14",69.77999877929688,69.77999877929688,69.77999877929688,69.77999877929688,0],["2017-09-15",70.12999725341797,70.12999725341797,70.12999725341797,70.12999725341797,0],["2017-09-18",70.41000366210938,70.41000366210938,70.41000366210938,70.41000366210938,0],["2017-09-19",69.9800033569336,69.9800033569336,69.9800033569336,69.9800033569336,0],["2017-09-20",70.04000091552734,70.04000091552734,70.04000091552734,70.04000091552734,0],["2017-09-21",69.04000091552734,69.04000091552734,69.04000091552734,69.04000091552734,0],["2017-09-22",69.08999633789062,69.08999633789062,69.08999633789062,69.08999633789062,0],["2017-09-25",70.08999633789062,70.08999633789062,70.08999633789062,70.08999633789062,0],["2017-09-26",69.37999725341797,69.37999725341797,69.37999725341797,69.37999725341797,0],["2017-09-27",69.27999877929688,69.27999877929688,69.27999877929688,69.27999877929688,0],["2017-09-28",69.5999984741211,69.5999984741211,69.5999984741211,69.5999984741211,0],["2017-09-29",69.08000183105469,69.08000183105469,69.08000183105469,69.08000183105469,0],["2017-10-02",68.19999694824219,68.19999694824219,68.19999694824219,68.19999694824219,0],["2017-10-03",68.1500015258789,68.1500015258789,68.1500015258789,68.1500015258789,0],["2017-10-04",69.43000030517578,69.43000030517578,69.43000030517578,69.43000030517578,0],["2017-10-05",68.9000015258789,68.9000015258789,68.9000015258789,68.9000015258789,0],["2017-10-06",69.47000122070312,69.47000122070312,69.47000122070312,69.47000122070312,0],["2017-10-09",69.58000183105469,69.58000183105469,69.58000183105469,69.58000183105469,0],["2017-10-10",68.94999694824219,68.94999694824219,68.94999694824219,68.94999694824219,0],["2017-10-11",68.7300033569336,68.7300033569336,68.7300033569336,68.7300033569336,0],["2017-10-12",67.83999633789062,67.83999633789062,67.83999633789062,67.83999633789062,0],["2017-10-13",68.62000274658203,68.62000274658203,68.62000274658203,68.62000274658203,0],["2017-10-16",67.52999877929688,67.52999877929688,67.52999877929688,67.52999877929688,0],["2017-10-17",67.7699966430664,67.7699966430664,67.7699966430664,67.7699966430664,0],["2017-10-18",67.62999725341797,67.62999725341797,67.62999725341797,67.62999725341797,0],["2017-10-19",67.30999755859375,67.30999755859375,67.30999755859375,67.30999755859375,0],["2017-10-20",66.87999725341797,66.87999725341797,66.87999725341797,66.87999725341797,0],["2017-10-23",69.72000122070312,69.72000122070312,69.72000122070312,69.72000122070312,0],["2017-10-24",69.54000091552734,69.54000091552734,69.54000091552734,69.54000091552734,0],["2017-10-25",69.30999755859375,69.30999755859375,69.30999755859375,69.30999755859375,0],["2017-10-26",68.19000244140625,68.19000244140625,68.19000244140625,68.19000244140625,0],["2017-10-27",68.19999694824219,68.19999694824219,68.19999694824219,68.19999694824219,0],["2017-10-30",68.63999938964844,68.63999938964844,68.63999938964844,68.63999938964844,0],["2017-10-31",68.37999725341797,68.37999725341797,68.37999725341797,68.37999725341797,0],["2017-11-01",68.16999816894531,68.16999816894531,68.16999816894531,68.16999816894531,0],["2017-11-02",69.08000183105469,69.08000183105469,69.08000183105469,69.08000183105469,0],["2017-11-03",68.72000122070312,68.72000122070312,68.72000122070312,68.72000122070312,0],["2017-11-06",68.8499984741211,68.8499984741211,68.8499984741211,68.8499984741211,0],["2017-11-07",68.06999969482422,68.06999969482422,68.06999969482422,68.06999969482422,0],["2017-11-08",68.62999725341797,68.62999725341797,68.62999725341797,68.62999725341797,0],["2017-11-09",68.29000091552734,68.29000091552734,68.29000091552734,68.29000091552734,0],["2017-11-10",69.05000305175781,69.05000305175781,69.05000305175781,69.05000305175781,0],["2017-11-13",68.87999725341797,68.87999725341797,68.87999725341797,68.87999725341797,0],["2017-11-14",68.5999984741211,68.5999984741211,68.5999984741211,68.5999984741211,0],["2017-11-15",68.80999755859375,68.80999755859375,68.80999755859375,68.80999755859375,0],["2017-11-16",69.20999908447266,69.20999908447266,69.20999908447266,69.20999908447266,0],["2017-11-17",69.77999877929688,69.77999877929688,69.77999877929688,69.77999877929688,0],["2017-11-20",71.37000274658203,71.37000274658203,71.37000274658203,71.37000274658203,0],["2017-11-21",70.9000015258789,70.9000015258789,70.9000015258789,70.9000015258789,0],["2017-11-22",70.73999786376953,70.73999786376953,70.73999786376953,70.73999786376953,0],["2017-11-24",72.2300033569336,72.2300033569336,72.2300033569336,72.2300033569336,0],["2017-11-27",72.1500015258789,72.1500015258789,72.1500015258789,72.1500015258789,0],["2017-11-28",74.05000305175781,74.05000305175781,74.05000305175781,74.05000305175781,0],["2017-11-29",75.5199966430664,75.5199966430664,75.5199966430664,75.5199966430664,0],["2017-11-30",75.04000091552734,75.04000091552734,75.04000091552734,75.04000091552734,0],["2017-12-01",75.43000030517578,75.43000030517578,75.43000030517578,75.43000030517578,0],["2017-12-04",75.02999877929688,75.02999877929688,75.02999877929688,75.02999877929688,0],["2017-12-05",74.95999908447266,74.95999908447266,74.95999908447266,74.95999908447266,0],["2017-12-06",75.16999816894531,75.16999816894531,75.16999816894531,75.16999816894531,0],["2017-12-07",74.2300033569336,74.2300033569336,74.2300033569336,74.2300033569336,0],["2017-12-08",73.72000122070312,73.72000122070312,73.72000122070312,73.72000122070312,0],["2017-12-11",73.0,73.0,73.0,73.0,0],["2017-12-12",72.91000366210938,72.91000366210938,72.91000366210938,72.91000366210938,0],["2017-12-13",74.12999725341797,74.12999725341797,74.12999725341797,74.12999725341797,0],["2017-12-14",75.33000183105469,75.33000183105469,75.33000183105469,75.33000183105469,0],["2017-12-15",75.91999816894531,75.91999816894531,75.91999816894531,75.91999816894531,0],["2017-12-18",75.19999694824219,75.19999694824219,75.19999694824219,75.19999694824219,0],["2017-12-19",75.02999877929688,75.02999877929688,75.02999877929688,75.02999877929688,0],["2017-12-20",75.70999908447266,75.70999908447266,75.70999908447266,75.70999908447266,0],["2017-12-21",77.94000244140625,77.94000244140625,77.94000244140625,77.94000244140625,0],["2017-12-22",77.87000274658203,77.87000274658203,77.87000274658203,77.87000274658203,0],["2017-12-26",77.43000030517578,77.43000030517578,77.43000030517578,77.43000030517578,0],["2017-12-27",78.94999694824219,78.94999694824219,78.94999694824219,78.94999694824219,0],["2017-12-28",78.80000305175781,78.80000305175781,78.80000305175781,78.80000305175781,0],["2017-12-29",78.62999725341797,78.62999725341797,78.62999725341797,78.62999725341797,0],["2018-01-02",77.5,77.5,77.5,77.5,0],["2018-01-03",78.11000061035156,78.11000061035156,78.11000061035156,78.11000061035156,0],["2018-01-04",79.25,79.25,79.25,79.25,0],["2018-01-05",78.01000213623047,78.01000213623047,78.01000213623047,78.01000213623047,0],["2018-01-08",78.13999938964844,78.13999938964844,78.13999938964844,78.13999938964844,0],["2018-01-09",78.3499984741211,78.3499984741211,78.3499984741211,78.3499984741211,0],["2018-01-10",79.6500015258789,79.6500015258789,79.6500015258789,79.6500015258789,0],["2018-01-11",82.6500015258789,82.6500015258789,82.6500015258789,82.6500015258789,0],["2018-01-12",81.68000030517578,81.68000030517578,81.68000030517578,81.68000030517578,0],["2018-01-16",81.43000030517578,81.43000030517578,81.43000030517578,81.43000030517578,0],["2018-01-17",82.13999938964844,82.13999938964844,82.13999938964844,82.13999938964844,0],["2018-01-18",82.62999725341797,82.62999725341797,82.62999725341797,82.62999725341797,0],["2018-01-19",83.41999816894531,83.41999816894531,83.41999816894531,83.41999816894531,0],["2018-01-22",83.41000366210938,83.41000366210938,83.41000366210938,83.41000366210938,0],["2018-01-23",82.26000213623047,82.26000213623047,82.26000213623047,82.26000213623047,0],["2018-01-24",82.2699966430664,82.2699966430664,82.2699966430664,82.2699966430664,0],["2018-01-25",81.87999725341797,81.87999725341797,81.87999725341797,81.87999725341797,0],["2018-01-26",80.4800033569336,80.4800033569336,80.4800033569336,80.4800033569336,0],["2018-01-29",78.36000061035156,78.36000061035156,78.36000061035156,78.36000061035156,0],["2018-01-30",77.02999877929688,77.02999877929688,77.02999877929688,77.02999877929688,0],["2018-01-31",77.27999877929688,77.27999877929688,77.27999877929688,77.27999877929688,0],["2018-02-01",78.3499984741211,78.3499984741211,78.3499984741211,78.3499984741211,0],["2018-02-02",77.30000305175781,77.30000305175781,77.30000305175781,77.30000305175781,0],["2018-02-05",76.56999969482422,76.56999969482422,76.56999969482422,76.56999969482422,0],["2018-02-06",76.19000244140625,76.19000244140625,76.19000244140625,76.19000244140625,0],["2018-02-07",75.95999908447266,75.95999908447266,75.95999908447266,75.95999908447266,0],["2018-02-08",76.62000274658203,76.62000274658203,76.62000274658203,76.62000274658203,0],["2018-02-09",76.68000030517578,76.68000030517578,76.68000030517578,76.68000030517578,0],["2018-02-12",76.44999694824219,76.44999694824219,76.44999694824219,76.44999694824219,0],["2018-02-13",76.37999725341797,76.37999725341797,76.37999725341797,76.37999725341797,0],["2018-02-14",75.5999984741211,75.5999984741211,75.5999984741211,75.5999984741211,0],["2018-02-15",75.41000366210938,75.41000366210938,75.41000366210938,75.41000366210938,0],["2018-02-16",75.72000122070312,75.72000122070312,75.72000122070312,75.72000122070312,0],["2018-02-20",77.51000213623047,77.51000213623047,77.51000213623047,77.51000213623047,0],["2018-02-21",78.91000366210938,78.91000366210938,78.91000366210938,78.91000366210938,0],["2018-02-22",80.54000091552734,80.54000091552734,80.54000091552734,80.54000091552734,0],["2018-02-23",81.44999694824219,81.44999694824219,81.44999694824219,81.44999694824219,0],["2018-02-26",81.69999694824219,81.69999694824219,81.69999694824219,81.69999694824219,0],["2018-02-27",81.76000213623047,81.76000213623047,81.76000213623047,81.76000213623047,0],["2018-02-28",81.6500015258789,81.6500015258789,81.6500015258789,81.6500015258789,0],["2018-03-01",82.56999969482422,82.56999969482422,82.56999969482422,82.56999969482422,0],["2018-03-02",82.72000122070312,82.72000122070312,82.72000122070312,82.72000122070312,0],["2018-03-05",85.41000366210938,85.41000366210938,85.41000366210938,85.41000366210938,0],["2018-03-06",83.83999633789062,83.83999633789062,83.83999633789062,83.83999633789062,0],["2018-03-07",84.19999694824219,84.19999694824219,84.19999694824219,84.19999694824219,0],["2018-03-08",85.12000274658203,85.12000274658203,85.12000274658203,85.12000274658203,0],["2018-03-09",84.5199966430664,84.5199966430664,84.5199966430664,84.5199966430664,0],["2018-03-12",83.27999877929688,83.27999877929688,83.27999877929688,83.27999877929688,0],["2018-03-13",82.9800033569336,82.9800033569336,82.9800033569336,82.9800033569336,0],["2018-03-14",83.44000244140625,83.44000244140625,83.44000244140625,83.44000244140625,0],["2018-03-15",83.52999877929688,83.52999877929688,83.52999877929688,83.52999877929688,0],["2018-03-16",82.8499984741211,82.8499984741211,82.8499984741211,82.8499984741211,0],["2018-03-19",81.2300033569336,81.2300033569336,81.2300033569336,81.2300033569336,0],["2018-03-20",83.08000183105469,83.08000183105469,83.08000183105469,83.08000183105469,0],["2018-03-21",82.58999633789062,82.58999633789062,82.58999633789062,82.58999633789062,0],["2018-03-22",82.1500015258789,82.1500015258789,82.1500015258789,82.1500015258789,0],["2018-03-23",81.83000183105469,81.83000183105469,81.83000183105469,81.83000183105469,0],["2018-03-26",81.77999877929688,81.77999877929688,81.77999877929688,81.77999877929688,0],["2018-03-27",82.0199966430664,82.0199966430664,82.0199966430664,82.0199966430664,0],["2018-03-28",80.73999786376953,80.73999786376953,80.73999786376953,80.73999786376953,0],["2018-03-29",81.45999908447266,81.45999908447266,81.45999908447266,81.45999908447266,0],["2018-04-02",80.97000122070312,80.97000122070312,80.97000122070312,80.97000122070312,0],["2018-04-03",82.0199966430664,82.0199966430664,82.0199966430664,82.0199966430664,0],["2018-04-04",79.63999938964844,79.63999938964844,79.63999938964844,79.63999938964844,0],["2018-04-05",82.56999969482422,82.56999969482422,82.56999969482422,82.56999969482422,0],["2018-04-06",82.54000091552734,82.54000091552734,82.54000091552734,82.54000091552734,0],["2018-04-09",82.91000366210938,82.91000366210938,82.91000366210938,82.91000366210938,0],["2018-04-10",83.52999877929688,83.52999877929688,83.52999877929688,83.52999877929688,0],["2018-04-11",83.83000183105469,83.83000183105469,83.83000183105469,83.83000183105469,0],["2018-04-12",83.69000244140625,83.69000244140625,83.69000244140625,83.69000244140625,0],["2018-04-13",83.41000366210938,83.41000366210938,83.41000366210938,83.41000366210938,0],["2018-04-16",83.25,83.25,83.25,83.25,0],["2018-04-17",83.12999725341797,83.12999725341797,83.12999725341797,83.12999725341797,0],["2018-04-18",82.73999786376953,82.73999786376953,82.73999786376953,82.73999786376953,0],["2018-04-19",82.97000122070312,82.97000122070312,82.97000122070312,82.97000122070312,0],["2018-04-20",85.47000122070312,85.47000122070312,85.47000122070312,85.47000122070312,0],["2018-04-23",83.19000244140625,83.19000244140625,83.19000244140625,83.19000244140625,0],["2018-04-24",82.26000213623047,82.26000213623047,82.26000213623047,82.26000213623047,0],["2018-04-25",84.76000213623047,84.76000213623047,84.76000213623047,84.76000213623047,0],["2018-04-26",84.98999786376953,84.98999786376953,84.98999786376953,84.98999786376953,0],["2018-04-27",85.33000183105469,85.33000183105469,85.33000183105469,85.33000183105469,0],["2018-04-30",84.68000030517578,84.68000030517578,84.68000030517578,84.68000030517578,0],["2018-05-01",85.12000274658203,85.12000274658203,85.12000274658203,85.12000274658203,0],["2018-05-02",85.01000213623047,85.01000213623047,85.01000213623047,85.01000213623047,0],["2018-05-03",84.44999694824219,84.44999694824219,84.44999694824219,84.44999694824219,0],["2018-05-04",86.3499984741211,86.3499984741211,86.3499984741211,86.3499984741211,0],["2018-05-07",85.98999786376953,85.98999786376953,85.98999786376953,85.98999786376953,0],["2018-05-08",85.37999725341797,85.37999725341797,85.37999725341797,85.37999725341797,0],["2018-05-09",85.86000061035156,85.86000061035156,85.86000061035156,85.86000061035156,0],["2018-05-10",84.55999755859375,84.55999755859375,84.55999755859375,84.55999755859375,0],["2018-05-11",84.62000274658203,84.62000274658203,84.62000274658203,84.62000274658203,0],["2018-05-14",83.69999694824219,83.69999694824219,83.69999694824219,83.69999694824219,0],["2018-05-15",83.76000213623047,83.76000213623047,83.76000213623047,83.76000213623047,0],["2018-05-16",84.3499984741211,84.3499984741211,84.3499984741211,84.3499984741211,0],["2018-05-17",85.02999877929688,85.02999877929688,85.02999877929688,85.02999877929688,0],["2018-05-18",86.55000305175781,86.55000305175781,86.55000305175781,86.55000305175781,0],["2018-05-21",88.41999816894531,88.41999816894531,88.41999816894531,88.41999816894531,0],["2018-05-22",87.3499984741211,87.3499984741211,87.3499984741211,87.3499984741211,0],["2018-05-23",86.95999908447266,86.95999908447266,86.95999908447266,86.95999908447266,0],["2018-05-24",87.45999908447266,87.45999908447266,87.45999908447266,87.45999908447266,0],["2018-05-25",89.20999908447266,89.20999908447266,89.20999908447266,89.20999908447266,0],["2018-05-29",93.20999908447266,93.20999908447266,93.20999908447266,93.20999908447266,0],["2018-05-30",92.48999786376953,92.48999786376953,92.48999786376953,92.48999786376953,0],["2018-05-31",93.1500015258789,93.1500015258789,93.1500015258789,93.1500015258789,0],["2018-06-01",93.30000305175781,93.30000305175781,93.30000305175781,93.30000305175781,0],["2018-06-04",92.0999984741211,92.0999984741211,92.0999984741211,92.0999984741211,0],["2018-06-05",89.83999633789062,89.83999633789062,89.83999633789062,89.83999633789062,0],["2018-06-06",90.94999694824219,90.94999694824219,90.94999694824219,90.94999694824219,0],["2018-06-07",93.72000122070312,93.72000122070312,93.72000122070312,93.72000122070312,0],["2018-06-08",94.94000244140625,94.94000244140625,94.94000244140625,94.94000244140625,0],["2018-06-11",94.75,94.75,94.75,94.75,0],["2018-06-12",95.20999908447266,95.20999908447266,95.20999908447266,95.20999908447266,0],["2018-06-13",93.80999755859375,93.80999755859375,93.80999755859375,93.80999755859375,0],["2018-06-14",93.41000366210938,93.41000366210938,93.41000366210938,93.41000366210938,0],["2018-06-15",90.72000122070312,90.72000122070312,90.72000122070312,90.72000122070312,0],["2018-06-18",87.31999969482422,87.31999969482422,87.31999969482422,87.31999969482422,0],["2018-06-19",83.31999969482422,83.31999969482422,83.31999969482422,83.31999969482422,0],["2018-06-20",83.20999908447266,83.20999908447266,83.20999908447266,83.20999908447266,0],["2018-06-21",83.20999908447266,83.20999908447266,83.20999908447266,83.20999908447266,0],["2018-06-22",85.43000030517578,85.43000030517578,85.43000030517578,85.43000030517578,0],["2018-06-25",85.94000244140625,85.94000244140625,85.94000244140625,85.94000244140625,0],["2018-06-26",85.04000091552734,85.04000091552734,85.04000091552734,85.04000091552734,0],["2018-06-27",85.75,85.75,85.75,85.75,0],["2018-06-28",84.93000030517578,84.93000030517578,84.93000030517578,84.93000030517578,0],["2018-06-29",85.37999725341797,85.37999725341797,85.37999725341797,85.37999725341797,0],["2018-07-02",84.5,84.5,84.5,84.5,0],["2018-07-03",84.54000091552734,84.54000091552734,84.54000091552734,84.54000091552734,0],["2018-07-05",83.7300033569336,83.7300033569336,83.7300033569336,83.7300033569336,0],["2018-07-06",86.37999725341797,86.37999725341797,86.37999725341797,86.37999725341797,0],["2018-07-09",87.16000366210938,87.16000366210938,87.16000366210938,87.16000366210938,0],["2018-07-10",87.5,87.5,87.5,87.5,0],["2018-07-11",85.23999786376953,85.23999786376953,85.23999786376953,85.23999786376953,0],["2018-07-12",89.23999786376953,89.23999786376953,89.23999786376953,89.23999786376953,0],["2018-07-13",88.9000015258789,88.9000015258789,88.9000015258789,88.9000015258789,0],["2018-07-16",88.87999725341797,88.87999725341797,88.87999725341797,88.87999725341797,0],["2018-07-17",89.19999694824219,89.19999694824219,89.19999694824219,89.19999694824219,0],["2018-07-18",88.83000183105469,88.83000183105469,88.83000183105469,88.83000183105469,0],["2018-07-19",88.30000305175781,88.30000305175781,88.30000305175781,88.30000305175781,0],["2018-07-20",87.73999786376953,87.73999786376953,87.73999786376953,87.73999786376953,0],["2018-07-23",87.47000122070312,87.47000122070312,87.47000122070312,87.47000122070312,0],["2018-07-24",87.31999969482422,87.31999969482422,87.31999969482422,87.31999969482422,0],["2018-07-25",88.80000305175781,88.80000305175781,88.80000305175781,88.80000305175781,0],["2018-07-26",89.02999877929688,89.02999877929688,89.02999877929688,89.02999877929688,0],["2018-07-27",89.05999755859375,89.05999755859375,89.05999755859375,89.05999755859375,0],["2018-07-30",89.94999694824219,89.94999694824219,89.94999694824219,89.94999694824219,0],["2018-07-31",90.27999877929688,90.27999877929688,90.27999877929688,90.27999877929688,0],["2018-08-01",89.05999755859375,89.05999755859375,89.05999755859375,89.05999755859375,0],["2018-08-02",89.44000244140625,89.44000244140625,89.44000244140625,89.44000244140625,0],["2018-08-03",88.66999816894531,88.66999816894531,88.66999816894531,88.66999816894531,0],["2018-08-06",88.69000244140625,88.69000244140625,88.69000244140625,88.69000244140625,0],["2018-08-07",88.22000122070312,88.22000122070312,88.22000122070312,88.22000122070312,0],["2018-08-08",87.38999938964844,87.38999938964844,87.38999938964844,87.38999938964844,0],["2018-08-09",87.26000213623047,87.26000213623047,87.26000213623047,87.26000213623047,0],["2018-08-10",85.86000061035156,85.86000061035156,85.86000061035156,85.86000061035156,0],["2018-08-13",83.13999938964844,83.13999938964844,83.13999938964844,83.13999938964844,0],["2018-08-14",83.41000366210938,83.41000366210938,83.41000366210938,83.41000366210938,0],["2018-08-15",81.08000183105469,81.08000183105469,81.08000183105469,81.08000183105469,0],["2018-08-16",82.12999725341797,82.12999725341797,82.12999725341797,82.12999725341797,0],["2018-08-17",81.75,81.75,81.75,81.75,0],["2018-08-20",83.0999984741211,83.0999984741211,83.0999984741211,83.0999984741211,0],["2018-08-21",83.5,83.5,83.5,83.5,0],["2018-08-22",82.5199966430664,82.5199966430664,82.5199966430664,82.5199966430664,0],["2018-08-23",81.7300033569336,81.7300033569336,81.7300033569336,81.7300033569336,0],["2018-08-24",81.80999755859375,81.80999755859375,81.80999755859375,81.80999755859375,0],["2018-08-27",83.5199966430664,83.5199966430664,83.5199966430664,83.5199966430664,0],["2018-08-28",83.80999755859375,83.80999755859375,83.80999755859375,83.80999755859375,0],["2018-08-29",82.97000122070312,82.97000122070312,82.97000122070312,82.97000122070312,0],["2018-08-30",82.41999816894531,82.41999816894531,82.41999816894531,82.41999816894531,0],["2018-08-31",82.30999755859375,82.30999755859375,82.30999755859375,82.30999755859375,0],["2018-09-04",82.77999877929688,82.77999877929688,82.77999877929688,82.77999877929688,0],["2018-09-05",81.70999908447266,81.70999908447266,81.70999908447266,81.70999908447266,0],["2018-09-06",81.37999725341797,81.37999725341797,81.37999725341797,81.37999725341797,0],["2018-09-07",82.12999725341797,82.12999725341797,82.12999725341797,82.12999725341797,0],["2018-09-10",83.93000030517578,83.93000030517578,83.93000030517578,83.93000030517578,0],["2018-09-11",83.02999877929688,83.02999877929688,83.02999877929688,83.02999877929688,0],["2018-09-12",82.76000213623047,82.76000213623047,82.76000213623047,82.76000213623047,0],["2018-09-13",81.62000274658203,81.62000274658203,81.62000274658203,81.62000274658203,0],["2018-09-14",81.9000015258789,81.9000015258789,81.9000015258789,81.9000015258789,0],["2018-09-17",81.51000213623047,81.51000213623047,81.51000213623047,81.51000213623047,0],["2018-09-18",79.1500015258789,79.1500015258789,79.1500015258789,79.1500015258789,0],["2018-09-19",79.62999725341797,79.62999725341797,79.62999725341797,79.62999725341797,0],["2018-09-20",79.06999969482422,79.06999969482422,79.06999969482422,79.06999969482422,0],["2018-09-21",79.27999877929688,79.27999877929688,79.27999877929688,79.27999877929688,0],["2018-09-24",78.7300033569336,78.7300033569336,78.7300033569336,78.7300033569336,0],["2018-09-25",80.41000366210938,80.41000366210938,80.41000366210938,80.41000366210938,0],["2018-09-26",79.0,79.0,79.0,79.0,0],["2018-09-27",78.12000274658203,78.12000274658203,78.12000274658203,78.12000274658203,0],["2018-09-28",76.76000213623047,76.76000213623047,76.76000213623047,76.76000213623047,0],["2018-10-01",76.69999694824219,76.69999694824219,76.69999694824219,76.69999694824219,0],["2018-10-02",76.58000183105469,76.58000183105469,76.58000183105469,76.58000183105469,0],["2018-10-03",76.8499984741211,76.8499984741211,76.8499984741211,76.8499984741211,0],["2018-10-04",76.38999938964844,76.38999938964844,76.38999938964844,76.38999938964844,0],["2018-10-05",76.48999786376953,76.48999786376953,76.48999786376953,76.48999786376953,0],["2018-10-08",77.94000244140625,77.94000244140625,77.94000244140625,77.94000244140625,0],["2018-10-09",77.4000015258789,77.4000015258789,77.4000015258789,77.4000015258789,0],["2018-10-10",76.80000305175781,76.80000305175781,76.80000305175781,76.80000305175781,0],["2018-10-11",76.80999755859375,76.80999755859375,76.80999755859375,76.80999755859375,0],["2018-10-12",78.37000274658203,78.37000274658203,78.37000274658203,78.37000274658203,0],["2018-10-15",78.72000122070312,78.72000122070312,78.72000122070312,78.72000122070312,0],["2018-10-16",78.33000183105469,78.33000183105469,78.33000183105469,78.33000183105469,0],["2018-10-17",77.91999816894531,77.91999816894531,77.91999816894531,77.91999816894531,0],["2018-10-18",78.05000305175781,78.05000305175781,78.05000305175781,78.05000305175781,0],["2018-10-19",77.91999816894531,77.91999816894531,77.91999816894531,77.91999816894531,0],["2018-10-22",80.0199966430664,80.0199966430664,80.0199966430664,80.0199966430664,0],["2018-10-23",78.98999786376953,78.98999786376953,78.98999786376953,78.98999786376953,0],["2018-10-24",77.06999969482422,77.06999969482422,77.06999969482422,77.06999969482422,0],["2018-10-25",77.68000030517578,77.68000030517578,77.68000030517578,77.68000030517578,0],["2018-10-26",78.52999877929688,78.52999877929688,78.52999877929688,78.52999877929688,0],["2018-10-29",77.16999816894531,77.16999816894531,77.16999816894531,77.16999816894531,0],["2018-10-30",76.9000015258789,76.9000015258789,76.9000015258789,76.9000015258789,0],["2018-10-31",76.86000061035156,76.86000061035156,76.86000061035156,76.86000061035156,0],["2018-11-01",79.02999877929688,79.02999877929688,79.02999877929688,79.02999877929688,0],["2018-11-02",78.79000091552734,78.79000091552734,78.79000091552734,78.79000091552734,0],["2018-11-05",78.87000274658203,78.87000274658203,78.87000274658203,78.87000274658203,0],["2018-11-06",77.43000030517578,77.43000030517578,77.43000030517578,77.43000030517578,0],["2018-11-07",78.95999908447266,78.95999908447266,78.95999908447266,78.95999908447266,0],["2018-11-08",79.01000213623047,79.01000213623047,79.01000213623047,79.01000213623047,0],["2018-11-09",78.08999633789062,78.08999633789062,78.08999633789062,78.08999633789062,0],["2018-11-12",76.37999725341797,76.37999725341797,76.37999725341797,76.37999725341797,0],["2018-11-13",75.86000061035156,75.86000061035156,75.86000061035156,75.86000061035156,0],["2018-11-14",76.38999938964844,76.38999938964844,76.38999938964844,76.38999938964844,0],["2018-11-15",76.25,76.25,76.25,76.25,0],["2018-11-16",76.12000274658203,76.12000274658203,76.12000274658203,76.12000274658203,0],["2018-11-19",75.87999725341797,75.87999725341797,75.87999725341797,75.87999725341797,0],["2018-11-20",75.2699966430664,75.2699966430664,75.2699966430664,75.2699966430664,0],["2018-11-21",76.51000213623047,76.51000213623047,76.51000213623047,76.51000213623047,0],["2018-11-23",74.91999816894531,74.91999816894531,74.91999816894531,74.91999816894531,0],["2018-11-26",77.4000015258789,77.4000015258789,77.4000015258789,77.4000015258789,0],["2018-11-27",76.7699966430664,76.7699966430664,76.7699966430664,76.7699966430664,0],["2018-11-28",77.76000213623047,77.76000213623047,77.76000213623047,77.76000213623047,0],["2018-11-29",76.63999938964844,76.63999938964844,76.63999938964844,76.63999938964844,0],["2018-11-30",77.16000366210938,77.16000366210938,77.16000366210938,77.16000366210938,0],["2018-12-03",78.91000366210938,78.91000366210938,78.91000366210938,78.91000366210938,0],["2018-12-04",78.7699966430664,78.7699966430664,78.7699966430664,78.7699966430664,0],["2018-12-06",78.0199966430664,78.0199966430664,78.0199966430664,78.0199966430664,0],["2018-12-07",80.2300033569336,80.2300033569336,80.2300033569336,80.2300033569336,0],["2018-12-10",79.87999725341797,79.87999725341797,79.87999725341797,79.87999725341797,0],["2018-12-11",80.0199966430664,80.0199966430664,80.0199966430664,80.0199966430664,0],["2018-12-12",79.97000122070312,79.97000122070312,79.97000122070312,79.97000122070312,0],["2018-12-13",79.41000366210938,79.41000366210938,79.41000366210938,79.41000366210938,0],["2018-12-14",79.5999984741211,79.5999984741211,79.5999984741211,79.5999984741211,0],["2018-12-17",78.54000091552734,78.54000091552734,78.54000091552734,78.54000091552734,0],["2018-12-18",77.8499984741211,77.8499984741211,77.8499984741211,77.8499984741211,0],["2018-12-19",76.70999908447266,76.70999908447266,76.70999908447266,76.70999908447266,0],["2018-12-20",75.05999755859375,75.05999755859375,75.05999755859375,75.05999755859375,0],["2018-12-21",73.18000030517578,73.18000030517578,73.18000030517578,73.18000030517578,0],["2018-12-24",72.55000305175781,72.55000305175781,72.55000305175781,72.55000305175781,0],["2018-12-26",73.5,73.5,73.5,73.5,0],["2018-12-27",72.05999755859375,72.05999755859375,72.05999755859375,72.05999755859375,0],["2018-12-28",72.19000244140625,72.19000244140625,72.19000244140625,72.19000244140625,0],["2018-12-31",72.19999694824219,72.19999694824219,72.19999694824219,72.19999694824219,0],["2019-01-02",70.83999633789062,70.83999633789062,70.83999633789062,70.83999633789062,0],["2019-01-03",70.83000183105469,70.83000183105469,70.83000183105469,70.83000183105469,0],["2019-01-04",72.5199966430664,72.5199966430664,72.5199966430664,72.5199966430664,0],["2019-01-07",72.75,72.75,72.75,72.75,0],["2019-01-08",71.66999816894531,71.66999816894531,71.66999816894531,71.66999816894531,0],["2019-01-09",73.12999725341797,73.12999725341797,73.12999725341797,73.12999725341797,0],["2019-01-10",72.8499984741211,72.8499984741211,72.8499984741211,72.8499984741211,0],["2019-01-11",72.48999786376953,72.48999786376953,72.48999786376953,72.48999786376953,0],["2019-01-14",72.98999786376953,72.98999786376953,72.98999786376953,72.98999786376953,0],["2019-01-15",72.36000061035156,72.36000061035156,72.36000061035156,72.36000061035156,0],["2019-01-16",73.2699966430664,73.2699966430664,73.2699966430664,73.2699966430664,0],["2019-01-17",74.37000274658203,74.37000274658203,74.37000274658203,74.37000274658203,0],["2019-01-18",73.88999938964844,73.88999938964844,73.88999938964844,73.88999938964844,0],["2019-01-22",73.12999725341797,73.12999725341797,73.12999725341797,73.12999725341797,0],["2019-01-23",73.5199966430664,73.5199966430664,73.5199966430664,73.5199966430664,0],["2019-01-24",73.13999938964844,73.13999938964844,73.13999938964844,73.13999938964844,0],["2019-01-25",74.12999725341797,74.12999725341797,74.12999725341797,74.12999725341797,0],["2019-01-28",73.8499984741211,73.8499984741211,73.8499984741211,73.8499984741211,0],["2019-01-29",74.1500015258789,74.1500015258789,74.1500015258789,74.1500015258789,0],["2019-01-30",74.36000061035156,74.36000061035156,74.36000061035156,74.36000061035156,0],["2019-01-31",74.4000015258789,74.4000015258789,74.4000015258789,74.4000015258789,0],["2019-02-01",73.63999938964844,73.63999938964844,73.63999938964844,73.63999938964844,0],["2019-02-04",72.76000213623047,72.76000213623047,72.76000213623047,72.76000213623047,0],["2019-02-05",73.4000015258789,73.4000015258789,73.4000015258789,73.4000015258789,0],["2019-02-06",73.66000366210938,73.66000366210938,73.66000366210938,73.66000366210938,0],["2019-02-07",72.80999755859375,72.80999755859375,72.80999755859375,72.80999755859375,0],["2019-02-08",72.55000305175781,72.55000305175781,72.55000305175781,72.55000305175781,0],["2019-02-11",70.55000305175781,70.55000305175781,70.55000305175781,70.55000305175781,0],["2019-02-12",69.77999877929688,69.77999877929688,69.77999877929688,69.77999877929688,0],["2019-02-13",69.86000061035156,69.86000061035156,69.86000061035156,69.86000061035156,0],["2019-02-14",70.12999725341797,70.12999725341797,70.12999725341797,70.12999725341797,0],["2019-02-15",70.22000122070312,70.22000122070312,70.22000122070312,70.22000122070312,0],["2019-02-19",70.41000366210938,70.41000366210938,70.41000366210938,70.41000366210938,0],["2019-02-20",70.27999877929688,70.27999877929688,70.27999877929688,70.27999877929688,0],["2019-02-21",72.19000244140625,72.19000244140625,72.19000244140625,72.19000244140625,0],["2019-02-22",71.83999633789062,71.83999633789062,71.83999633789062,71.83999633789062,0],["2019-02-25",71.93000030517578,71.93000030517578,71.93000030517578,71.93000030517578,0],["2019-02-26",70.8499984741211,70.8499984741211,70.8499984741211,70.8499984741211,0],["2019-02-27",71.19000244140625,71.19000244140625,71.19000244140625,71.19000244140625,0],["2019-02-28",71.73999786376953,71.73999786376953,71.73999786376953,71.73999786376953,0],["2019-03-01",72.7300033569336,72.7300033569336,72.7300033569336,72.7300033569336,0],["2019-03-04",71.97000122070312,71.97000122070312,71.97000122070312,71.97000122070312,0],["2019-03-05",73.44999694824219,73.44999694824219,73.44999694824219,73.44999694824219,0],["2019-03-06",73.05000305175781,73.05000305175781,73.05000305175781,73.05000305175781,0],["2019-03-07",71.9000015258789,71.9000015258789,71.9000015258789,71.9000015258789,0],["2019-03-08",73.48999786376953,73.48999786376953,73.48999786376953,73.48999786376953,0],["2019-03-11",73.19999694824219,73.19999694824219,73.19999694824219,73.19999694824219,0],["2019-03-12",74.8499984741211,74.8499984741211,74.8499984741211,74.8499984741211,0],["2019-03-13",75.72000122070312,75.72000122070312,75.72000122070312,75.72000122070312,0],["2019-03-14",74.30000305175781,74.30000305175781,74.30000305175781,74.30000305175781,0],["2019-03-15",75.5,75.5,75.5,75.5,0],["2019-03-18",75.2699966430664,75.2699966430664,75.2699966430664,75.2699966430664,0],["2019-03-19",75.6500015258789,75.6500015258789,75.6500015258789,75.6500015258789,0],["2019-03-20",75.5,75.5,75.5,75.5,0],["2019-03-21",77.18000030517578,77.18000030517578,77.18000030517578,77.18000030517578,0],["2019-03-22",76.58000183105469,76.58000183105469,76.58000183105469,76.58000183105469,0],["2019-03-25",77.7300033569336,77.7300033569336,77.7300033569336,77.7300033569336,0],["2019-03-26",77.88999938964844,77.88999938964844,77.88999938964844,77.88999938964844,0],["2019-03-27",76.94999694824219,76.94999694824219,76.94999694824219,76.94999694824219,0],["2019-03-28",75.87000274658203,75.87000274658203,75.87000274658203,75.87000274658203,0],["2019-03-29",77.61000061035156,77.61000061035156,77.61000061035156,77.61000061035156,0],["2019-04-01",77.36000061035156,77.36000061035156,77.36000061035156,77.36000061035156,0],["2019-04-02",77.2699966430664,77.2699966430664,77.2699966430664,77.2699966430664,0],["2019-04-03",77.05000305175781,77.05000305175781,77.05000305175781,77.05000305175781,0],["2019-04-04",77.31999969482422,77.31999969482422,77.31999969482422,77.31999969482422,0],["2019-04-05",78.25,78.25,78.25,78.25,0],["2019-04-08",78.91999816894531,78.91999816894531,78.91999816894531,78.91999816894531,0],["2019-04-09",78.08999633789062,78.08999633789062,78.08999633789062,78.08999633789062,0],["2019-04-10",77.62000274658203,77.62000274658203,77.62000274658203,77.62000274658203,0],["2019-04-11",76.9800033569336,76.9800033569336,76.9800033569336,76.9800033569336,0],["2019-04-12",78.11000061035156,78.11000061035156,78.11000061035156,78.11000061035156,0],["2019-04-15",76.48999786376953,76.48999786376953,76.48999786376953,76.48999786376953,0],["2019-04-16",77.94000244140625,77.94000244140625,77.94000244140625,77.94000244140625,0],["2019-04-17",78.11000061035156,78.11000061035156,78.11000061035156,78.11000061035156,0],["2019-04-18",77.30999755859375,77.30999755859375,77.30999755859375,77.30999755859375,0],["2019-04-22",77.19000244140625,77.19000244140625,77.19000244140625,77.19000244140625,0],["2019-04-23",76.56999969482422,76.56999969482422,76.56999969482422,76.56999969482422,0],["2019-04-24",75.7699966430664,75.7699966430664,75.7699966430664,75.7699966430664,0],["2019-04-25",76.97000122070312,76.97000122070312,76.97000122070312,76.97000122070312,0],["2019-04-26",76.75,76.75,76.75,76.75,0],["2019-04-29",76.12999725341797,76.12999725341797,76.12999725341797,76.12999725341797,0],["2019-04-30",75.9800033569336,75.9800033569336,75.9800033569336,75.9800033569336,0],["2019-05-01",75.91000366210938,75.91000366210938,75.91000366210938,75.91000366210938,0],["2019-05-02",74.6500015258789,74.6500015258789,74.6500015258789,74.6500015258789,0],["2019-05-03",74.77999877929688,74.77999877929688,74.77999877929688,74.77999877929688,0],["2019-05-06",72.6500015258789,72.6500015258789,72.6500015258789,72.6500015258789,0],["2019-05-07",72.27999877929688,72.27999877929688,72.27999877929688,72.27999877929688,0],["2019-05-08",71.44999694824219,71.44999694824219,71.44999694824219,71.44999694824219,0],["2019-05-09",70.2300033569336,70.2300033569336,70.2300033569336,70.2300033569336,0],["2019-05-10",68.44999694824219,68.44999694824219,68.44999694824219,68.44999694824219,0],["2019-05-13",65.44999694824219,65.44999694824219,65.44999694824219,65.44999694824219,0],["2019-05-14",66.76000213623047,66.76000213623047,66.76000213623047,66.76000213623047,0],["2019-05-15",66.3499984741211,66.3499984741211,66.3499984741211,66.3499984741211,0],["2019-05-16",66.80000305175781,66.80000305175781,66.80000305175781,66.80000305175781,0],["2019-05-17",65.98999786376953,65.98999786376953,65.98999786376953,65.98999786376953,0],["2019-05-20",67.91000366210938,67.91000366210938,67.91000366210938,67.91000366210938,0],["2019-05-21",67.31999969482422,67.31999969482422,67.31999969482422,67.31999969482422,0],["2019-05-22",66.75,66.75,66.75,66.75,0],["2019-05-23",67.4800033569336,67.4800033569336,67.4800033569336,67.4800033569336,0],["2019-05-24",68.38999938964844,68.38999938964844,68.38999938964844,68.38999938964844,0],["2019-05-28",69.47000122070312,69.47000122070312,69.47000122070312,69.47000122070312,0],["2019-05-29",69.05999755859375,69.05999755859375,69.05999755859375,69.05999755859375,0],["2019-05-30",69.33999633789062,69.33999633789062,69.33999633789062,69.33999633789062,0],["2019-05-31",68.08000183105469,68.08000183105469,68.08000183105469,68.08000183105469,0],["2019-06-03",69.41999816894531,69.41999816894531,69.41999816894531,69.41999816894531,0],["2019-06-04",68.97000122070312,68.97000122070312,68.97000122070312,68.97000122070312,0],["2019-06-05",68.73999786376953,68.73999786376953,68.73999786376953,68.73999786376953,0],["2019-06-06",68.58999633789062,68.58999633789062,68.58999633789062,68.58999633789062,0],["2019-06-07",65.58999633789062,65.58999633789062,65.58999633789062,65.58999633789062,0],["2019-06-10",65.98999786376953,65.98999786376953,65.98999786376953,65.98999786376953,0],["2019-06-11",65.6500015258789,65.6500015258789,65.6500015258789,65.6500015258789,0],["2019-06-12",66.56999969482422,66.56999969482422,66.56999969482422,66.56999969482422,0],["2019-06-13",66.83000183105469,66.83000183105469,66.83000183105469,66.83000183105469,0],["2019-06-14",65.94000244140625,65.94000244140625,65.94000244140625,65.94000244140625,0],["2019-06-17",65.62999725341797,65.62999725341797,65.62999725341797,65.62999725341797,0],["2019-06-18",65.31999969482422,65.31999969482422,65.31999969482422,65.31999969482422,0],["2019-06-19",65.37999725341797,65.37999725341797,65.37999725341797,65.37999725341797,0],["2019-06-20",63.209999084472656,63.209999084472656,63.209999084472656,63.209999084472656,0],["2019-06-21",61.189998626708984,61.189998626708984,61.189998626708984,61.189998626708984,0],["2019-06-24",62.29999923706055,62.29999923706055,62.29999923706055,62.29999923706055,0],["2019-06-25",62.20000076293945,62.20000076293945,62.20000076293945,62.20000076293945,0],["2019-06-26",63.4900016784668,63.4900016784668,63.4900016784668,63.4900016784668,0],["2019-06-27",62.9900016784668,62.9900016784668,62.9900016784668,62.9900016784668,0],["2019-06-28",63.150001525878906,63.150001525878906,63.150001525878906,63.150001525878906,0],["2019-07-01",63.16999816894531,63.16999816894531,63.16999816894531,63.16999816894531,0],["2019-07-02",63.77000045776367,63.77000045776367,63.77000045776367,63.77000045776367,0],["2019-07-03",63.75,63.75,63.75,63.75,0],["2019-07-05",63.439998626708984,63.439998626708984,63.439998626708984,63.439998626708984,0],["2019-07-08",62.33000183105469,62.33000183105469,62.33000183105469,62.33000183105469,0],["2019-07-09",60.22999954223633,60.22999954223633,60.22999954223633,60.22999954223633,0],["2019-07-10",63.540000915527344,63.540000915527344,63.540000915527344,63.540000915527344,0],["2019-07-11",62.88999938964844,62.88999938964844,62.88999938964844,62.88999938964844,0],["2019-07-12",62.36000061035156,62.36000061035156,62.36000061035156,62.36000061035156,0],["2019-07-15",63.70000076293945,63.70000076293945,63.70000076293945,63.70000076293945,0],["2019-07-16",62.33000183105469,62.33000183105469,62.33000183105469,62.33000183105469,0],["2019-07-17",61.88999938964844,61.88999938964844,61.88999938964844,61.88999938964844,0],["2019-07-18",60.779998779296875,60.779998779296875,60.779998779296875,60.779998779296875,0],["2019-07-19",62.25,62.25,62.25,62.25,0],["2019-07-22",62.790000915527344,62.790000915527344,62.790000915527344,62.790000915527344,0],["2019-07-23",63.290000915527344,63.290000915527344,63.290000915527344,63.290000915527344,0],["2019-07-24",63.88999938964844,63.88999938964844,63.88999938964844,63.88999938964844,0],["2019-07-25",63.810001373291016,63.810001373291016,63.810001373291016,63.810001373291016,0],["2019-07-26",64.23999786376953,64.23999786376953,64.23999786376953,64.23999786376953,0],["2019-07-29",63.77000045776367,63.77000045776367,63.77000045776367,63.77000045776367,0],["2019-07-30",62.869998931884766,62.869998931884766,62.869998931884766,62.869998931884766,0],["2019-07-31",63.220001220703125,63.220001220703125,63.220001220703125,63.220001220703125,0],["2019-08-01",61.84000015258789,61.84000015258789,61.84000015258789,61.84000015258789,0],["2019-08-02",58.939998626708984,58.939998626708984,58.939998626708984,58.939998626708984,0],["2019-08-05",57.90999984741211,57.90999984741211,57.90999984741211,57.90999984741211,0],["2019-08-06",58.27000045776367,58.27000045776367,58.27000045776367,58.27000045776367,0],["2019-08-07",58.58000183105469,58.58000183105469,58.58000183105469,58.58000183105469,0],["2019-08-08",59.540000915527344,59.540000915527344,59.540000915527344,59.540000915527344,0],["2019-08-09",59.04999923706055,59.04999923706055,59.04999923706055,59.04999923706055,0],["2019-08-12",58.029998779296875,58.029998779296875,58.029998779296875,58.029998779296875,0],["2019-08-13",59.34000015258789,59.34000015258789,59.34000015258789,59.34000015258789,0],["2019-08-14",59.61000061035156,59.61000061035156,59.61000061035156,59.61000061035156,0],["2019-08-15",59.65999984741211,59.65999984741211,59.65999984741211,59.65999984741211,0],["2019-08-16",60.08000183105469,60.08000183105469,60.08000183105469,60.08000183105469,0],["2019-08-19",59.18000030517578,59.18000030517578,59.18000030517578,59.18000030517578,0],["2019-08-20",59.16999816894531,59.16999816894531,59.16999816894531,59.16999816894531,0],["2019-08-21",59.869998931884766,59.869998931884766,59.869998931884766,59.869998931884766,0],["2019-08-22",58.869998931884766,58.869998931884766,58.869998931884766,58.869998931884766,0],["2019-08-23",57.970001220703125,57.970001220703125,57.970001220703125,57.970001220703125,0],["2019-08-26",57.65999984741211,57.65999984741211,57.65999984741211,57.65999984741211,0],["2019-08-27",57.540000915527344,57.540000915527344,57.540000915527344,57.540000915527344,0],["2019-08-28",58.349998474121094,58.349998474121094,58.349998474121094,58.349998474121094,0],["2019-08-29",58.880001068115234,58.880001068115234,58.880001068115234,58.880001068115234,0],["2019-08-30",59.04999923706055,59.04999923706055,59.04999923706055,59.04999923706055,0],["2019-09-03",58.310001373291016,58.310001373291016,58.310001373291016,58.310001373291016,0],["2019-09-04",58.77000045776367,58.77000045776367,58.77000045776367,58.77000045776367,0],["2019-09-05",59.15999984741211,59.15999984741211,59.15999984741211,59.15999984741211,0],["2019-09-06",58.72999954223633,58.72999954223633,58.72999954223633,58.72999954223633,0],["2019-09-09",59.119998931884766,59.119998931884766,59.119998931884766,59.119998931884766,0],["2019-09-10",59.5,59.5,59.5,59.5,0],["2019-09-11",59.369998931884766,59.369998931884766,59.369998931884766,59.369998931884766,0],["2019-09-12",62.25,62.25,62.25,62.25,0],["2019-09-13",61.630001068115234,61.630001068115234,61.630001068115234,61.630001068115234,0],["2019-09-16",61.59000015258789,61.59000015258789,61.59000015258789,61.59000015258789,0],["2019-09-17",60.119998931884766,60.119998931884766,60.119998931884766,60.119998931884766,0],["2019-09-18",59.36000061035156,59.36000061035156,59.36000061035156,59.36000061035156,0],["2019-09-19",58.9900016784668,58.9900016784668,58.9900016784668,58.9900016784668,0],["2019-09-20",59.130001068115234,59.130001068115234,59.130001068115234,59.130001068115234,0],["2019-09-23",59.83000183105469,59.83000183105469,59.83000183105469,59.83000183105469,0],["2019-09-24",59.31999969482422,59.31999969482422,59.31999969482422,59.31999969482422,0],["2019-09-25",59.369998931884766,59.369998931884766,59.369998931884766,59.369998931884766,0],["2019-09-26",59.20000076293945,59.20000076293945,59.20000076293945,59.20000076293945,0],["2019-09-27",59.81999969482422,59.81999969482422,59.81999969482422,59.81999969482422,0],["2019-09-30",59.75,59.75,59.75,59.75,0],["2019-10-01",59.900001525878906,59.900001525878906,59.900001525878906,59.900001525878906,0],["2019-10-02",60.25,60.25,60.25,60.25,0],["2019-10-03",60.52000045776367,60.52000045776367,60.52000045776367,60.52000045776367,0],["2019-10-04",60.59000015258789,60.59000015258789,60.59000015258789,60.59000015258789,0],["2019-10-07",60.75,60.75,60.75,60.75,0],["2019-10-08",60.2400016784668,60.2400016784668,60.2400016784668,60.2400016784668,0],["2019-10-09",61.0099983215332,61.0099983215332,61.0099983215332,61.0099983215332,0],["2019-10-10",61.41999816894531,61.41999816894531,61.41999816894531,61.41999816894531,0],["2019-10-11",63.880001068115234,63.880001068115234,63.880001068115234,63.880001068115234,0],["2019-10-14",62.220001220703125,62.220001220703125,62.220001220703125,62.220001220703125,0],["2019-10-15",63.529998779296875,63.529998779296875,63.529998779296875,63.529998779296875,0],["2019-10-16",64.54000091552734,64.54000091552734,64.54000091552734,64.54000091552734,0],["2019-10-17",64.98999786376953,64.98999786376953,64.98999786376953,64.98999786376953,0],["2019-10-18",65.16000366210938,65.16000366210938,65.16000366210938,65.16000366210938,0],["2019-10-21",64.55999755859375,64.55999755859375,64.55999755859375,64.55999755859375,0],["2019-10-22",64.66999816894531,64.66999816894531,64.66999816894531,64.66999816894531,0],["2019-10-23",64.94999694824219,64.94999694824219,64.94999694824219,64.94999694824219,0],["2019-10-24",64.6500015258789,64.6500015258789,64.6500015258789,64.6500015258789,0],["2019-10-25",64.9000015258789,64.9000015258789,64.9000015258789,64.9000015258789,0],["2019-10-28",64.79000091552734,64.79000091552734,64.79000091552734,64.79000091552734,0],["2019-10-29",64.72000122070312,64.72000122070312,64.72000122070312,64.72000122070312,0],["2019-10-30",65.69999694824219,65.69999694824219,65.69999694824219,65.69999694824219,0],["2019-10-31",64.44000244140625,64.44000244140625,64.44000244140625,64.44000244140625,0],["2019-11-01",64.2300033569336,64.2300033569336,64.2300033569336,64.2300033569336,0],["2019-11-04",63.65999984741211,63.65999984741211,63.65999984741211,63.65999984741211,0],["2019-11-05",63.810001373291016,63.810001373291016,63.810001373291016,63.810001373291016,0],["2019-11-06",63.689998626708984,63.689998626708984,63.689998626708984,63.689998626708984,0],["2019-11-07",64.3499984741211,64.3499984741211,64.3499984741211,64.3499984741211,0],["2019-11-08",64.72000122070312,64.72000122070312,64.72000122070312,64.72000122070312,0],["2019-11-11",64.29000091552734,64.29000091552734,64.29000091552734,64.29000091552734,0],["2019-11-12",64.73999786376953,64.73999786376953,64.73999786376953,64.73999786376953,0],["2019-11-13",64.22000122070312,64.22000122070312,64.22000122070312,64.22000122070312,0],["2019-11-14",64.2699966430664,64.2699966430664,64.2699966430664,64.2699966430664,0],["2019-11-15",64.86000061035156,64.86000061035156,64.86000061035156,64.86000061035156,0],["2019-11-18",64.20999908447266,64.20999908447266,64.20999908447266,64.20999908447266,0],["2019-11-19",63.439998626708984,63.439998626708984,63.439998626708984,63.439998626708984,0],["2019-11-20",62.2400016784668,62.2400016784668,62.2400016784668,62.2400016784668,0],["2019-11-21",61.84000015258789,61.84000015258789,61.84000015258789,61.84000015258789,0],["2019-11-22",63.41999816894531,63.41999816894531,63.41999816894531,63.41999816894531,0],["2019-11-25",64.69000244140625,64.69000244140625,64.69000244140625,64.69000244140625,0],["2019-11-26",64.9000015258789,64.9000015258789,64.9000015258789,64.9000015258789,0],["2019-11-27",64.91000366210938,64.91000366210938,64.91000366210938,64.91000366210938,0],["2019-11-29",64.4000015258789,64.4000015258789,64.4000015258789,64.4000015258789,0],["2019-12-02",63.849998474121094,63.849998474121094,63.849998474121094,63.849998474121094,0],["2019-12-03",63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0],["2019-12-04",63.16999816894531,63.16999816894531,63.16999816894531,63.16999816894531,0],["2019-12-05",63.5099983215332,63.5099983215332,63.5099983215332,63.5099983215332,0],["2019-12-06",65.0,65.0,65.0,65.0,0],["2019-12-09",65.37999725341797,65.37999725341797,65.37999725341797,65.37999725341797,0],["2019-12-10",65.93000030517578,65.93000030517578,65.93000030517578,65.93000030517578,0],["2019-12-11",65.87999725341797,65.87999725341797,65.87999725341797,65.87999725341797,0],["2019-12-12",67.16999816894531,67.16999816894531,67.16999816894531,67.16999816894531,0],["2019-12-13",66.80000305175781,66.80000305175781,66.80000305175781,66.80000305175781,0],["2019-12-16",66.97000122070312,66.97000122070312,66.97000122070312,66.97000122070312,0],["2019-12-17",66.44000244140625,66.44000244140625,66.44000244140625,66.44000244140625,0],["2019-12-18",66.73999786376953,66.73999786376953,66.73999786376953,66.73999786376953,0],["2019-12-19",67.58000183105469,67.58000183105469,67.58000183105469,67.58000183105469,0],["2019-12-20",67.95999908447266,67.95999908447266,67.95999908447266,67.95999908447266,0],["2019-12-23",68.61000061035156,68.61000061035156,68.61000061035156,68.61000061035156,0],["2019-12-24",68.69999694824219,68.69999694824219,68.69999694824219,68.69999694824219,0],["2019-12-26",68.69999694824219,68.69999694824219,68.69999694824219,68.69999694824219,0],["2019-12-27",68.91999816894531,68.91999816894531,68.91999816894531,68.91999816894531,0],["2019-12-30",69.55999755859375,69.55999755859375,69.55999755859375,69.55999755859375,0],["2019-12-31",69.05000305175781,69.05000305175781,69.05000305175781,69.05000305175781,0],["2020-01-02",69.2699966430664,69.2699966430664,69.2699966430664,69.2699966430664,0],["2020-01-03",69.19999694824219,69.19999694824219,69.19999694824219,69.19999694824219,0],["2020-01-06",70.04000091552734,70.04000091552734,70.04000091552734,70.04000091552734,0],["2020-01-07",69.83000183105469,69.83000183105469,69.83000183105469,69.83000183105469,0],["2020-01-08",69.95999908447266,69.95999908447266,69.95999908447266,69.95999908447266,0],["2020-01-09",70.69000244140625,70.69000244140625,70.69000244140625,70.69000244140625,0],["2020-01-10",71.30999755859375,71.30999755859375,71.30999755859375,71.30999755859375,0],["2020-01-13",71.52999877929688,71.52999877929688,71.52999877929688,71.52999877929688,0],["2020-01-14",71.37999725341797,71.37999725341797,71.37999725341797,71.37999725341797,0],["2020-01-15",70.31999969482422,70.31999969482422,70.31999969482422,70.31999969482422,0],["2020-01-16",70.22000122070312,70.22000122070312,70.22000122070312,70.22000122070312,0],["2020-01-17",71.25,71.25,71.25,71.25,0],["2020-01-21",69.23999786376953,69.23999786376953,69.23999786376953,69.23999786376953,0],["2020-01-22",71.12999725341797,71.12999725341797,71.12999725341797,71.12999725341797,0],["2020-01-23",70.02999877929688,70.02999877929688,70.02999877929688,70.02999877929688,0],["2020-01-24",69.4000015258789,69.4000015258789,69.4000015258789,69.4000015258789,0],["2020-01-27",69.51000213623047,69.51000213623047,69.51000213623047,69.51000213623047,0],["2020-01-28",70.36000061035156,70.36000061035156,70.36000061035156,70.36000061035156,0],["2020-01-29",70.05999755859375,70.05999755859375,70.05999755859375,70.05999755859375,0],["2020-01-30",69.05000305175781,69.05000305175781,69.05000305175781,69.05000305175781,0],["2020-01-31",67.5,67.5,67.5,67.5,0],["2020-02-03",66.83999633789062,66.83999633789062,66.83999633789062,66.83999633789062,0],["2020-02-04",67.3499984741211,67.3499984741211,67.3499984741211,67.3499984741211,0],["2020-02-05",67.51000213623047,67.51000213623047,67.51000213623047,67.51000213623047,0],["2020-02-06",67.91000366210938,67.91000366210938,67.91000366210938,67.91000366210938,0],["2020-02-07",67.75,67.75,67.75,67.75,0],["2020-02-10",68.19000244140625,68.19000244140625,68.19000244140625,68.19000244140625,0],["2020-02-11",68.2300033569336,68.2300033569336,68.2300033569336,68.2300033569336,0],["2020-02-12",68.58000183105469,68.58000183105469,68.58000183105469,68.58000183105469,0],["2020-02-13",67.75,67.75,67.75,67.75,0],["2020-02-14",67.41000366210938,67.41000366210938,67.41000366210938,67.41000366210938,0],["2020-02-18",67.87000274658203,67.87000274658203,67.87000274658203,67.87000274658203,0],["2020-02-19",68.4800033569336,68.4800033569336,68.4800033569336,68.4800033569336,0],["2020-02-20",68.75,68.75,68.75,68.75,0],["2020-02-21",68.93000030517578,68.93000030517578,68.93000030517578,68.93000030517578,0],["2020-02-24",67.52999877929688,67.52999877929688,67.52999877929688,67.52999877929688,0],["2020-02-25",66.33000183105469,66.33000183105469,66.33000183105469,66.33000183105469,0],["2020-02-26",65.55000305175781,65.55000305175781,65.55000305175781,65.55000305175781,0],["2020-02-27",62.599998474121094,62.599998474121094,62.599998474121094,62.599998474121094,0],["2020-02-28",61.59000015258789,61.59000015258789,61.59000015258789,61.59000015258789,0],["2020-03-02",63.47999954223633,63.47999954223633,63.47999954223633,63.47999954223633,0],["2020-03-03",62.75,62.75,62.75,62.75,0],["2020-03-04",62.959999084472656,62.959999084472656,62.959999084472656,62.959999084472656,0],["2020-03-05",63.529998779296875,63.529998779296875,63.529998779296875,63.529998779296875,0],["2020-03-06",62.970001220703125,62.970001220703125,62.970001220703125,62.970001220703125,0],["2020-03-09",61.38999938964844,61.38999938964844,61.38999938964844,61.38999938964844,0],["2020-03-10",61.40999984741211,61.40999984741211,61.40999984741211,61.40999984741211,0],["2020-03-11",61.54999923706055,61.54999923706055,61.54999923706055,61.54999923706055,0],["2020-03-12",59.70000076293945,59.70000076293945,59.70000076293945,59.70000076293945,0],["2020-03-13",60.4900016784668,60.4900016784668,60.4900016784668,60.4900016784668,0],["2020-03-16",58.79999923706055,58.79999923706055,58.79999923706055,58.79999923706055,0],["2020-03-17",57.91999816894531,57.91999816894531,57.91999816894531,57.91999816894531,0],["2020-03-18",56.63999938964844,56.63999938964844,56.63999938964844,56.63999938964844,0],["2020-03-19",54.93000030517578,54.93000030517578,54.93000030517578,54.93000030517578,0],["2020-03-20",53.68000030517578,53.68000030517578,53.68000030517578,53.68000030517578,0],["2020-03-23",52.150001525878906,52.150001525878906,52.150001525878906,52.150001525878906,0],["2020-03-24",52.88999938964844,52.88999938964844,52.88999938964844,52.88999938964844,0],["2020-03-25",53.439998626708984,53.439998626708984,53.439998626708984,53.439998626708984,0],["2020-03-26",52.779998779296875,52.779998779296875,52.779998779296875,52.779998779296875,0],["2020-03-27",51.33000183105469,51.33000183105469,51.33000183105469,51.33000183105469,0],["2020-03-30",50.70000076293945,50.70000076293945,50.70000076293945,50.70000076293945,0],["2020-03-31",51.130001068115234,51.130001068115234,51.130001068115234,51.130001068115234,0],["2020-04-01",48.40999984741211,48.40999984741211,48.40999984741211,48.40999984741211,0],["2020-04-02",49.9900016784668,49.9900016784668,49.9900016784668,49.9900016784668,0],["2020-04-03",50.97999954223633,50.97999954223633,50.97999954223633,50.97999954223633,0],["2020-04-06",53.04999923706055,53.04999923706055,53.04999923706055,53.04999923706055,0],["2020-04-07",52.900001525878906,52.900001525878906,52.900001525878906,52.900001525878906,0],["2020-04-08",53.84000015258789,53.84000015258789,53.84000015258789,53.84000015258789,0],["2020-04-09",54.369998931884766,54.369998931884766,54.369998931884766,54.369998931884766,0],["2020-04-13",52.7599983215332,52.7599983215332,52.7599983215332,52.7599983215332,0],["2020-04-14",52.5099983215332,52.5099983215332,52.5099983215332,52.5099983215332,0],["2020-04-15",52.75,52.75,52.75,52.75,0],["2020-04-16",52.790000915527344,52.790000915527344,52.790000915527344,52.790000915527344,0],["2020-04-17",52.77000045776367,52.77000045776367,52.77000045776367,52.77000045776367,0],["2020-04-20",54.029998779296875,54.029998779296875,54.029998779296875,54.029998779296875,0],["2020-04-21",53.310001373291016,53.310001373291016,53.310001373291016,53.310001373291016,0],["2020-04-22",56.279998779296875,56.279998779296875,56.279998779296875,56.279998779296875,0],["2020-04-23",56.880001068115234,56.880001068115234,56.880001068115234,56.880001068115234,0],["2020-04-24",54.93000030517578,54.93000030517578,54.93000030517578,54.93000030517578,0],["2020-04-27",53.93000030517578,53.93000030517578,53.93000030517578,53.93000030517578,0],["2020-04-28",56.18000030517578,56.18000030517578,56.18000030517578,56.18000030517578,0],["2020-04-29",58.02000045776367,58.02000045776367,58.02000045776367,58.02000045776367,0],["2020-04-30",58.060001373291016,58.060001373291016,58.060001373291016,58.060001373291016,0],["2020-05-01",56.560001373291016,56.560001373291016,56.560001373291016,56.560001373291016,0],["2020-05-04",55.0,55.0,55.0,55.0,0],["2020-05-05",53.90999984741211,53.90999984741211,53.90999984741211,53.90999984741211,0],["2020-05-06",54.83000183105469,54.83000183105469,54.83000183105469,54.83000183105469,0],["2020-05-07",55.38999938964844,55.38999938964844,55.38999938964844,55.38999938964844,0],["2020-05-08",56.27000045776367,56.27000045776367,56.27000045776367,56.27000045776367,0],["2020-05-11",56.630001068115234,56.630001068115234,56.630001068115234,56.630001068115234,0],["2020-05-12",58.34000015258789,58.34000015258789,58.34000015258789,58.34000015258789,0],["2020-05-13",57.459999084472656,57.459999084472656,57.459999084472656,57.459999084472656,0],["2020-05-14",57.849998474121094,57.849998474121094,57.849998474121094,57.849998474121094,0],["2020-05-15",58.25,58.25,58.25,58.25,0],["2020-05-18",57.79999923706055,57.79999923706055,57.79999923706055,57.79999923706055,0],["2020-05-19",59.20000076293945,59.20000076293945,59.20000076293945,59.20000076293945,0],["2020-05-20",58.209999084472656,58.209999084472656,58.209999084472656,58.209999084472656,0],["2020-05-21",58.060001373291016,58.060001373291016,58.060001373291016,58.060001373291016,0],["2020-05-22",57.61000061035156,57.61000061035156,57.61000061035156,57.61000061035156,0],["2020-05-26",58.22999954223633,58.22999954223633,58.22999954223633,58.22999954223633,0],["2020-05-27",58.34000015258789,58.34000015258789,58.34000015258789,58.34000015258789,0],["2020-05-28",57.56999969482422,57.56999969482422,57.56999969482422,57.56999969482422,0],["2020-05-29",57.59000015258789,57.59000015258789,57.59000015258789,57.59000015258789,0],["2020-06-01",60.060001373291016,60.060001373291016,60.060001373291016,60.060001373291016,0],["2020-06-02",60.369998931884766,60.369998931884766,60.369998931884766,60.369998931884766,0],["2020-06-03",60.47999954223633,60.47999954223633,60.47999954223633,60.47999954223633,0],["2020-06-04",60.0,60.0,60.0,60.0,0],["2020-06-05",61.790000915527344,61.790000915527344,61.790000915527344,61.790000915527344,0],["2020-06-08",60.810001373291016,60.810001373291016,60.810001373291016,60.810001373291016,0],["2020-06-09",60.52000045776367,60.52000045776367,60.52000045776367,60.52000045776367,0],["2020-06-10",60.5099983215332,60.5099983215332,60.5099983215332,60.5099983215332,0],["2020-06-11",60.02000045776367,60.02000045776367,60.02000045776367,60.02000045776367,0],["2020-06-12",59.84000015258789,59.84000015258789,59.84000015258789,59.84000015258789,0],["2020-06-15",59.0099983215332,59.0099983215332,59.0099983215332,59.0099983215332,0],["2020-06-16",60.06999969482422,60.06999969482422,60.06999969482422,60.06999969482422,0],["2020-06-17",61.34000015258789,61.34000015258789,61.34000015258789,61.34000015258789,0],["2020-06-18",61.16999816894531,61.16999816894531,61.16999816894531,61.16999816894531,0],["2020-06-19",61.560001373291016,61.560001373291016,61.560001373291016,61.560001373291016,0],["2020-06-22",62.52000045776367,62.52000045776367,62.52000045776367,62.52000045776367,0],["2020-06-23",63.040000915527344,63.040000915527344,63.040000915527344,63.040000915527344,0],["2020-06-24",61.65999984741211,61.65999984741211,61.65999984741211,61.65999984741211,0],["2020-06-25",61.810001373291016,61.810001373291016,61.810001373291016,61.810001373291016,0],["2020-06-26",60.54999923706055,60.54999923706055,60.54999923706055,60.54999923706055,0],["2020-06-29",59.619998931884766,59.619998931884766,59.619998931884766,59.619998931884766,0],["2020-06-30",60.97999954223633,60.97999954223633,60.97999954223633,60.97999954223633,0],["2020-07-01",62.58000183105469,62.58000183105469,62.58000183105469,62.58000183105469,0],["2020-07-02",63.04999923706055,63.04999923706055,63.04999923706055,63.04999923706055,0],["2020-07-06",63.06999969482422,63.06999969482422,63.06999969482422,63.06999969482422,0],["2020-07-07",63.2400016784668,63.2400016784668,63.2400016784668,63.2400016784668,0],["2020-07-08",64.66000366210938,64.66000366210938,64.66000366210938,64.66000366210938,0],["2020-07-09",63.34000015258789,63.34000015258789,63.34000015258789,63.34000015258789,0],["2020-07-10",64.70999908447266,64.70999908447266,64.70999908447266,64.70999908447266,0],["2020-07-13",63.75,63.75,63.75,63.75,0],["2020-07-14",62.689998626708984,62.689998626708984,62.689998626708984,62.689998626708984,0],["2020-07-15",62.59000015258789,62.59000015258789,62.59000015258789,62.59000015258789,0],["2020-07-16",62.880001068115234,62.880001068115234,62.880001068115234,62.880001068115234,0],["2020-07-17",62.0099983215332,62.0099983215332,62.0099983215332,62.0099983215332,0],["2020-07-20",62.9900016784668,62.9900016784668,62.9900016784668,62.9900016784668,0],["2020-07-21",62.90999984741211,62.90999984741211,62.90999984741211,62.90999984741211,0],["2020-07-22",62.7400016784668,62.7400016784668,62.7400016784668,62.7400016784668,0],["2020-07-23",61.68000030517578,61.68000030517578,61.68000030517578,61.68000030517578,0],["2020-07-24",59.959999084472656,59.959999084472656,59.959999084472656,59.959999084472656,0],["2020-07-27",60.689998626708984,60.689998626708984,60.689998626708984,60.689998626708984,0],["2020-07-28",60.59000015258789,60.59000015258789,60.59000015258789,60.59000015258789,0],["2020-07-29",61.029998779296875,61.029998779296875,61.029998779296875,61.029998779296875,0],["2020-07-30",62.81999969482422,62.81999969482422,62.81999969482422,62.81999969482422,0],["2020-07-31",62.29999923706055,62.29999923706055,62.29999923706055,62.29999923706055,0],["2020-08-03",63.529998779296875,63.529998779296875,63.529998779296875,63.529998779296875,0],["2020-08-04",63.93000030517578,63.93000030517578,63.93000030517578,63.93000030517578,0],["2020-08-05",64.36000061035156,64.36000061035156,64.36000061035156,64.36000061035156,0],["2020-08-06",64.41000366210938,64.41000366210938,64.41000366210938,64.41000366210938,0],["2020-08-07",61.880001068115234,61.880001068115234,61.880001068115234,61.880001068115234,0],["2020-08-10",62.34000015258789,62.34000015258789,62.34000015258789,62.34000015258789,0],["2020-08-11",63.029998779296875,63.029998779296875,63.029998779296875,63.029998779296875,0],["2020-08-12",61.84000015258789,61.84000015258789,61.84000015258789,61.84000015258789,0],["2020-08-13",62.43000030517578,62.43000030517578,62.43000030517578,62.43000030517578,0],["2020-08-14",62.290000915527344,62.290000915527344,62.290000915527344,62.290000915527344,0],["2020-08-17",62.619998931884766,62.619998931884766,62.619998931884766,62.619998931884766,0],["2020-08-18",62.38999938964844,62.38999938964844,62.38999938964844,62.38999938964844,0],["2020-08-19",63.209999084472656,63.209999084472656,63.209999084472656,63.209999084472656,0],["2020-08-20",63.91999816894531,63.91999816894531,63.91999816894531,63.91999816894531,0],["2020-08-21",63.72999954223633,63.72999954223633,63.72999954223633,63.72999954223633,0],["2020-08-24",65.16000366210938,65.16000366210938,65.16000366210938,65.16000366210938,0],["2020-08-25",64.9800033569336,64.9800033569336,64.9800033569336,64.9800033569336,0],["2020-08-26",64.9800033569336,64.9800033569336,64.9800033569336,64.9800033569336,0],["2020-08-27",64.76000213623047,64.76000213623047,64.76000213623047,64.76000213623047,0],["2020-08-28",64.37000274658203,64.37000274658203,64.37000274658203,64.37000274658203,0],["2020-08-31",64.41000366210938,64.41000366210938,64.41000366210938,64.41000366210938,0],["2020-09-01",64.66000366210938,64.66000366210938,64.66000366210938,64.66000366210938,0],["2020-09-02",64.18000030517578,64.18000030517578,64.18000030517578,64.18000030517578,0],["2020-09-03",63.560001373291016,63.560001373291016,63.560001373291016,63.560001373291016,0],["2020-09-04",64.12000274658203,64.12000274658203,64.12000274658203,64.12000274658203,0],["2020-09-08",63.189998626708984,63.189998626708984,63.189998626708984,63.189998626708984,0],["2020-09-09",63.349998474121094,63.349998474121094,63.349998474121094,63.349998474121094,0],["2020-09-10",63.959999084472656,63.959999084472656,63.959999084472656,63.959999084472656,0],["2020-09-11",64.05999755859375,64.05999755859375,64.05999755859375,64.05999755859375,0],["2020-09-14",65.45999908447266,65.45999908447266,65.45999908447266,65.45999908447266,0],["2020-09-15",65.38999938964844,65.38999938964844,65.38999938964844,65.38999938964844,0],["2020-09-16",64.97000122070312,64.97000122070312,64.97000122070312,64.97000122070312,0],["2020-09-17",64.3499984741211,64.3499984741211,64.3499984741211,64.3499984741211,0],["2020-09-18",64.16000366210938,64.16000366210938,64.16000366210938,64.16000366210938,0],["2020-09-21",63.7400016784668,63.7400016784668,63.7400016784668,63.7400016784668,0],["2020-09-22",63.84000015258789,63.84000015258789,63.84000015258789,63.84000015258789,0],["2020-09-23",63.7599983215332,63.7599983215332,63.7599983215332,63.7599983215332,0],["2020-09-24",63.970001220703125,63.970001220703125,63.970001220703125,63.970001220703125,0],["2020-09-25",64.66000366210938,64.66000366210938,64.66000366210938,64.66000366210938,0],["2020-09-28",64.4000015258789,64.4000015258789,64.4000015258789,64.4000015258789,0],["2020-09-29",64.0,64.0,64.0,64.0,0],["2020-09-30",64.48999786376953,64.48999786376953,64.48999786376953,64.48999786376953,0],["2020-10-01",64.61000061035156,64.61000061035156,64.61000061035156,64.61000061035156,0],["2020-10-02",64.5199966430664,64.5199966430664,64.5199966430664,64.5199966430664,0],["2020-10-05",64.7300033569336,64.7300033569336,64.7300033569336,64.7300033569336,0],["2020-10-06",65.55999755859375,65.55999755859375,65.55999755859375,65.55999755859375,0],["2020-10-07",66.29000091552734,66.29000091552734,66.29000091552734,66.29000091552734,0],["2020-10-08",66.19000244140625,66.19000244140625,66.19000244140625,66.19000244140625,0],["2020-10-09",67.63999938964844,67.63999938964844,67.63999938964844,67.63999938964844,0],["2020-10-12",68.37000274658203,68.37000274658203,68.37000274658203,68.37000274658203,0],["2020-10-13",68.83000183105469,68.83000183105469,68.83000183105469,68.83000183105469,0],["2020-10-14",68.93000030517578,68.93000030517578,68.93000030517578,68.93000030517578,0],["2020-10-15",69.22000122070312,69.22000122070312,69.22000122070312,69.22000122070312,0],["2020-10-16",69.91999816894531,69.91999816894531,69.91999816894531,69.91999816894531,0],["2020-10-19",71.16000366210938,71.16000366210938,71.16000366210938,71.16000366210938,0],["2020-10-20",71.0199966430664,71.0199966430664,71.0199966430664,71.0199966430664,0],["2020-10-21",71.04000091552734,71.04000091552734,71.04000091552734,71.04000091552734,0],["2020-10-22",71.94000244140625,71.94000244140625,71.94000244140625,71.94000244140625,0],["2020-10-23",71.29000091552734,71.29000091552734,71.29000091552734,71.29000091552734,0],["2020-10-26",72.11000061035156,72.11000061035156,72.11000061035156,72.11000061035156,0],["2020-10-27",72.02999877929688,72.02999877929688,72.02999877929688,72.02999877929688,0],["2020-10-28",70.16999816894531,70.16999816894531,70.16999816894531,70.16999816894531,0],["2020-10-29",69.81999969482422,69.81999969482422,69.81999969482422,69.81999969482422,0],["2020-10-30",68.91999816894531,68.91999816894531,68.91999816894531,68.91999816894531,0],["2020-11-02",68.7300033569336,68.7300033569336,68.7300033569336,68.7300033569336,0],["2020-11-03",70.23999786376953,70.23999786376953,70.23999786376953,70.23999786376953,0],["2020-11-04",70.2300033569336,70.2300033569336,70.2300033569336,70.2300033569336,0],["2020-11-05",70.06999969482422,70.06999969482422,70.06999969482422,70.06999969482422,0],["2020-11-06",68.62000274658203,68.62000274658203,68.62000274658203,68.62000274658203,0],["2020-11-09",70.0,70.0,70.0,70.0,0],["2020-11-10",69.8499984741211,69.8499984741211,69.8499984741211,69.8499984741211,0],["2020-11-11",69.27999877929688,69.27999877929688,69.27999877929688,69.27999877929688,0],["2020-11-12",68.4800033569336,68.4800033569336,68.4800033569336,68.4800033569336,0],["2020-11-13",68.45999908447266,68.45999908447266,68.45999908447266,68.45999908447266,0],["2020-11-16",69.56999969482422,69.56999969482422,69.56999969482422,69.56999969482422,0],["2020-11-17",69.11000061035156,69.11000061035156,69.11000061035156,69.11000061035156,0],["2020-11-18",69.68000030517578,69.68000030517578,69.68000030517578,69.68000030517578,0],["2020-11-19",69.31999969482422,69.31999969482422,69.31999969482422,69.31999969482422,0],["2020-11-20",70.87999725341797,70.87999725341797,70.87999725341797,70.87999725341797,0],["2020-11-23",72.1500015258789,72.1500015258789,72.1500015258789,72.1500015258789,0],["2020-11-24",71.52999877929688,71.52999877929688,71.52999877929688,71.52999877929688,0],["2020-11-25",70.80000305175781,70.80000305175781,70.80000305175781,70.80000305175781,0],["2020-11-27",71.68000030517578,71.68000030517578,71.68000030517578,71.68000030517578,0],["2020-11-30",70.58999633789062,70.58999633789062,70.58999633789062,70.58999633789062,0],["2020-12-01",70.58999633789062,70.58999633789062,70.58999633789062,70.58999633789062,0],["2020-12-02",69.98999786376953,69.98999786376953,69.98999786376953,69.98999786376953,0],["2020-12-03",69.41999816894531,69.41999816894531,69.41999816894531,69.41999816894531,0],["2020-12-04",69.86000061035156,69.86000061035156,69.86000061035156,69.86000061035156,0],["2020-12-07",70.62999725341797,70.62999725341797,70.62999725341797,70.62999725341797,0],["2020-12-08",70.18000030517578,70.18000030517578,70.18000030517578,70.18000030517578,0],["2020-12-09",73.05000305175781,73.05000305175781,73.05000305175781,73.05000305175781,0],["2020-12-10",74.26000213623047,74.26000213623047,74.26000213623047,74.26000213623047,0],["2020-12-11",74.08000183105469,74.08000183105469,74.08000183105469,74.08000183105469,0],["2020-12-14",74.66999816894531,74.66999816894531,74.66999816894531,74.66999816894531,0],["2020-12-15",75.58999633789062,75.58999633789062,75.58999633789062,75.58999633789062,0],["2020-12-16",75.6500015258789,75.6500015258789,75.6500015258789,75.6500015258789,0],["2020-12-17",77.19000244140625,77.19000244140625,77.19000244140625,77.19000244140625,0],["2020-12-18",77.16000366210938,77.16000366210938,77.16000366210938,77.16000366210938,0],["2020-12-21",74.76000213623047,74.76000213623047,74.76000213623047,74.76000213623047,0],["2020-12-22",74.81999969482422,74.81999969482422,74.81999969482422,74.81999969482422,0],["2020-12-23",76.13999938964844,76.13999938964844,76.13999938964844,76.13999938964844,0],["2020-12-24",76.19999694824219,76.19999694824219,76.19999694824219,76.19999694824219,0],["2020-12-28",76.3499984741211,76.3499984741211,76.3499984741211,76.3499984741211,0],["2020-12-29",77.01000213623047,77.01000213623047,77.01000213623047,77.01000213623047,0],["2020-12-30",77.97000122070312,77.97000122070312,77.97000122070312,77.97000122070312,0],["2020-12-31",78.12000274658203,78.12000274658203,78.12000274658203,78.12000274658203,0],["2021-01-04",78.97000122070312,78.97000122070312,78.97000122070312,78.97000122070312,0],["2021-01-05",80.3499984741211,80.3499984741211,80.3499984741211,80.3499984741211,0],["2021-01-06",80.05999755859375,80.05999755859375,80.05999755859375,80.05999755859375,0],["2021-01-07",79.76000213623047,79.76000213623047,79.76000213623047,79.76000213623047,0],["2021-01-08",79.7699966430664,79.7699966430664,79.7699966430664,79.7699966430664,0],["2021-01-11",80.43000030517578,80.43000030517578,80.43000030517578,80.43000030517578,0],["2021-01-12",81.69999694824219,81.69999694824219,81.69999694824219,81.69999694824219,0],["2021-01-13",80.91999816894531,80.91999816894531,80.91999816894531,80.91999816894531,0],["2021-01-14",81.1500015258789,81.1500015258789,81.1500015258789,81.1500015258789,0],["2021-01-15",80.69999694824219,80.69999694824219,80.69999694824219,80.69999694824219,0],["2021-01-19",81.1500015258789,81.1500015258789,81.1500015258789,81.1500015258789,0],["2021-01-20",81.58999633789062,81.58999633789062,81.58999633789062,81.58999633789062,0],["2021-01-21",82.56999969482422,82.56999969482422,82.56999969482422,82.56999969482422,0],["2021-01-22",81.55999755859375,81.55999755859375,81.55999755859375,81.55999755859375,0],["2021-01-25",82.33000183105469,82.33000183105469,82.33000183105469,82.33000183105469,0],["2021-01-26",81.70999908447266,81.70999908447266,81.70999908447266,81.70999908447266,0],["2021-01-27",80.83999633789062,80.83999633789062,80.83999633789062,80.83999633789062,0],["2021-01-28",79.93000030517578,79.93000030517578,79.93000030517578,79.93000030517578,0],["2021-01-29",80.63999938964844,80.63999938964844,80.63999938964844,80.63999938964844,0],["2021-02-01",80.02999877929688,80.02999877929688,80.02999877929688,80.02999877929688,0],["2021-02-02",80.69000244140625,80.69000244140625,80.69000244140625,80.69000244140625,0],["2021-02-03",80.98999786376953,80.98999786376953,80.98999786376953,80.98999786376953,0],["2021-02-04",84.27999877929688,84.27999877929688,84.27999877929688,84.27999877929688,0],["2021-02-05",82.73999786376953,82.73999786376953,82.73999786376953,82.73999786376953,0],["2021-02-08",84.27999877929688,84.27999877929688,84.27999877929688,84.27999877929688,0],["2021-02-09",86.93000030517578,86.93000030517578,86.93000030517578,86.93000030517578,0],["2021-02-10",84.66999816894531,84.66999816894531,84.66999816894531,84.66999816894531,0],["2021-02-11",86.41000366210938,86.41000366210938,86.41000366210938,86.41000366210938,0],["2021-02-12",87.2699966430664,87.2699966430664,87.2699966430664,87.2699966430664,0],["2021-02-16",88.12000274658203,88.12000274658203,88.12000274658203,88.12000274658203,0],["2021-02-17",88.36000061035156,88.36000061035156,88.36000061035156,88.36000061035156,0],["2021-02-18",88.7300033569336,88.7300033569336,88.7300033569336,88.7300033569336,0],["2021-02-19",88.94999694824219,88.94999694824219,88.94999694824219,88.94999694824219,0],["2021-02-22",90.91000366210938,90.91000366210938,90.91000366210938,90.91000366210938,0],["2021-02-23",91.37000274658203,91.37000274658203,91.37000274658203,91.37000274658203,0],["2021-02-24",92.33000183105469,92.33000183105469,92.33000183105469,92.33000183105469,0],["2021-02-25",88.23999786376953,88.23999786376953,88.23999786376953,88.23999786376953,0],["2021-02-26",87.81999969482422,87.81999969482422,87.81999969482422,87.81999969482422,0],["2021-03-01",90.26000213623047,90.26000213623047,90.26000213623047,90.26000213623047,0],["2021-03-02",89.44000244140625,89.44000244140625,89.44000244140625,89.44000244140625,0],["2021-03-03",86.9000015258789,86.9000015258789,86.9000015258789,86.9000015258789,0],["2021-03-04",85.58999633789062,85.58999633789062,85.58999633789062,85.58999633789062,0],["2021-03-05",86.20999908447266,86.20999908447266,86.20999908447266,86.20999908447266,0],["2021-03-08",86.7699966430664,86.7699966430664,86.7699966430664,86.7699966430664,0],["2021-03-09",82.7699966430664,82.7699966430664,82.7699966430664,82.7699966430664,0],["2021-03-10",85.22000122070312,85.22000122070312,85.22000122070312,85.22000122070312,0],["2021-03-11",88.3499984741211,88.3499984741211,88.3499984741211,88.3499984741211,0],["2021-03-12",87.55999755859375,87.55999755859375,87.55999755859375,87.55999755859375,0],["2021-03-15",86.72000122070312,86.72000122070312,86.72000122070312,86.72000122070312,0],["2021-03-16",86.91999816894531,86.91999816894531,86.91999816894531,86.91999816894531,0],["2021-03-17",86.51000213623047,86.51000213623047,86.51000213623047,86.51000213623047,0],["2021-03-18",85.44999694824219,85.44999694824219,85.44999694824219,85.44999694824219,0],["2021-03-19",84.68000030517578,84.68000030517578,84.68000030517578,84.68000030517578,0],["2021-03-22",84.62000274658203,84.62000274658203,84.62000274658203,84.62000274658203,0],["2021-03-23",83.52999877929688,83.52999877929688,83.52999877929688,83.52999877929688,0],["2021-03-24",82.44000244140625,82.44000244140625,82.44000244140625,82.44000244140625,0],["2021-03-25",78.44000244140625,78.44000244140625,78.44000244140625,78.44000244140625,0],["2021-03-26",80.37999725341797,80.37999725341797,80.37999725341797,80.37999725341797,0],["2021-03-29",80.48999786376953,80.48999786376953,80.48999786376953,80.48999786376953,0],["2021-03-30",80.63999938964844,80.63999938964844,80.63999938964844,80.63999938964844,0],["2021-03-31",80.87999725341797,80.87999725341797,80.87999725341797,80.87999725341797,0],["2021-04-01",77.94999694824219,77.94999694824219,77.94999694824219,77.94999694824219,0],["2021-04-05",77.87999725341797,77.87999725341797,77.87999725341797,77.87999725341797,0],["2021-04-06",79.22000122070312,79.22000122070312,79.22000122070312,79.22000122070312,0],["2021-04-07",79.5,79.5,79.5,79.5,0],["2021-04-08",81.41000366210938,81.41000366210938,81.41000366210938,81.41000366210938,0],["2021-04-09",82.4000015258789,82.4000015258789,82.4000015258789,82.4000015258789,0],["2021-04-12",80.13999938964844,80.13999938964844,80.13999938964844,80.13999938964844,0],["2021-04-13",81.81999969482422,81.81999969482422,81.81999969482422,81.81999969482422,0],["2021-04-14",84.19999694824219,84.19999694824219,84.19999694824219,84.19999694824219,0],["2021-04-15",85.0199966430664,85.0199966430664,85.0199966430664,85.0199966430664,0],["2021-04-16",83.70999908447266,83.70999908447266,83.70999908447266,83.70999908447266,0],["2021-04-19",83.26000213623047,83.26000213623047,83.26000213623047,83.26000213623047,0],["2021-04-20",83.7699966430664,83.7699966430664,83.7699966430664,83.7699966430664,0],["2021-04-21",84.83000183105469,84.83000183105469,84.83000183105469,84.83000183105469,0],["2021-04-22",84.63999938964844,84.63999938964844,84.63999938964844,84.63999938964844,0],["2021-04-23",87.51000213623047,87.51000213623047,87.51000213623047,87.51000213623047,0],["2021-04-26",87.86000061035156,87.86000061035156,87.86000061035156,87.86000061035156,0],["2021-04-27",90.06999969482422,90.06999969482422,90.06999969482422,90.06999969482422,0],["2021-04-28",88.73999786376953,88.73999786376953,88.73999786376953,88.73999786376953,0],["2021-04-29",85.88999938964844,85.88999938964844,85.88999938964844,85.88999938964844,0],["2021-04-30",87.43000030517578,87.43000030517578,87.43000030517578,87.43000030517578,0],["2021-05-03",87.20999908447266,87.20999908447266,87.20999908447266,87.20999908447266,0],["2021-05-04",86.16999816894531,86.16999816894531,86.16999816894531,86.16999816894531,0],["2021-05-05",86.2300033569336,86.2300033569336,86.2300033569336,86.2300033569336,0],["2021-05-06",89.4800033569336,89.4800033569336,89.4800033569336,89.4800033569336,0],["2021-05-07",89.66000366210938,89.66000366210938,89.66000366210938,89.66000366210938,0],["2021-05-10",88.47000122070312,88.47000122070312,88.47000122070312,88.47000122070312,0],["2021-05-11",87.75,87.75,87.75,87.75,0],["2021-05-12",88.2300033569336,88.2300033569336,88.2300033569336,88.2300033569336,0],["2021-05-13",84.9800033569336,84.9800033569336,84.9800033569336,84.9800033569336,0],["2021-05-14",82.43000030517578,82.43000030517578,82.43000030517578,82.43000030517578,0],["2021-05-17",82.31999969482422,82.31999969482422,82.31999969482422,82.31999969482422,0],["2021-05-18",84.01000213623047,84.01000213623047,84.01000213623047,84.01000213623047,0],["2021-05-19",82.91999816894531,82.91999816894531,82.91999816894531,82.91999816894531,0],["2021-05-20",81.52999877929688,81.52999877929688,81.52999877929688,81.52999877929688,0],["2021-05-21",82.81999969482422,82.81999969482422,82.81999969482422,82.81999969482422,0],["2021-05-24",82.81999969482422,82.81999969482422,82.81999969482422,82.81999969482422,0],["2021-05-25",82.70999908447266,82.70999908447266,82.70999908447266,82.70999908447266,0],["2021-05-26",82.44000244140625,82.44000244140625,82.44000244140625,82.44000244140625,0],["2021-05-27",82.61000061035156,82.61000061035156,82.61000061035156,82.61000061035156,0],["2021-05-28",82.12000274658203,82.12000274658203,82.12000274658203,82.12000274658203,0],["2021-06-01",84.25,84.25,84.25,84.25,0],["2021-06-02",83.7699966430664,83.7699966430664,83.7699966430664,83.7699966430664,0],["2021-06-03",84.20999908447266,84.20999908447266,84.20999908447266,84.20999908447266,0],["2021-06-04",85.80000305175781,85.80000305175781,85.80000305175781,85.80000305175781,0],["2021-06-07",84.36000061035156,84.36000061035156,84.36000061035156,84.36000061035156,0],["2021-06-08",85.13999938964844,85.13999938964844,85.13999938964844,85.13999938964844,0],["2021-06-09",86.62000274658203,86.62000274658203,86.62000274658203,86.62000274658203,0],["2021-06-10",87.36000061035156,87.36000061035156,87.36000061035156,87.36000061035156,0],["2021-06-11",87.0,87.0,87.0,87.0,0],["2021-06-14",84.94999694824219,84.94999694824219,84.94999694824219,84.94999694824219,0],["2021-06-15",85.27999877929688,85.27999877929688,85.27999877929688,85.27999877929688,0],["2021-06-16",85.33000183105469,85.33000183105469,85.33000183105469,85.33000183105469,0],["2021-06-17",84.16999816894531,84.16999816894531,84.16999816894531,84.16999816894531,0],["2021-06-18",84.41999816894531,84.41999816894531,84.41999816894531,84.41999816894531,0],["2021-06-21",84.08999633789062,84.08999633789062,84.08999633789062,84.08999633789062,0],["2021-06-22",84.22000122070312,84.22000122070312,84.22000122070312,84.22000122070312,0],["2021-06-23",86.45999908447266,86.45999908447266,86.45999908447266,86.45999908447266,0],["2021-06-24",86.02999877929688,86.02999877929688,86.02999877929688,86.02999877929688,0],["2021-06-25",86.43000030517578,86.43000030517578,86.43000030517578,86.43000030517578,0],["2021-06-28",86.66000366210938,86.66000366210938,86.66000366210938,86.66000366210938,0],["2021-06-29",86.48999786376953,86.48999786376953,86.48999786376953,86.48999786376953,0],["2021-06-30",84.02999877929688,84.02999877929688,84.02999877929688,84.02999877929688,0],["2021-07-01",85.01000213623047,85.01000213623047,85.01000213623047,85.01000213623047,0],["2021-07-02",86.02999877929688,86.02999877929688,86.02999877929688,86.02999877929688,0],["2021-07-06",86.37999725341797,86.37999725341797,86.37999725341797,86.37999725341797,0],["2021-07-07",86.62999725341797,86.62999725341797,86.62999725341797,86.62999725341797,0],["2021-07-08",85.87999725341797,85.87999725341797,85.87999725341797,85.87999725341797,0],["2021-07-09",87.98999786376953,87.98999786376953,87.98999786376953,87.98999786376953,0],["2021-07-12",88.47000122070312,88.47000122070312,88.47000122070312,88.47000122070312,0],["2021-07-13",88.7699966430664,88.7699966430664,88.7699966430664,88.7699966430664,0],["2021-07-14",90.56999969482422,90.56999969482422,90.56999969482422,90.56999969482422,0],["2021-07-15",89.83999633789062,89.83999633789062,89.83999633789062,89.83999633789062,0],["2021-07-16",90.69999694824219,90.69999694824219,90.69999694824219,90.69999694824219,0],["2021-07-19",87.11000061035156,87.11000061035156,87.11000061035156,87.11000061035156,0],["2021-07-20",88.87000274658203,88.87000274658203,88.87000274658203,88.87000274658203,0],["2021-07-21",89.08999633789062,89.08999633789062,89.08999633789062,89.08999633789062,0],["2021-07-22",90.2699966430664,90.2699966430664,90.2699966430664,90.2699966430664,0],["2021-07-23",90.31999969482422,90.31999969482422,90.31999969482422,90.31999969482422,0],["2021-07-26",90.29000091552734,90.29000091552734,90.29000091552734,90.29000091552734,0],["2021-07-27",90.73999786376953,90.73999786376953,90.73999786376953,90.73999786376953,0],["2021-07-28",90.91000366210938,90.91000366210938,90.91000366210938,90.91000366210938,0],["2021-07-29",90.76000213623047,90.76000213623047,90.76000213623047,90.76000213623047,0],["2021-07-30",89.83000183105469,89.83000183105469,89.83000183105469,89.83000183105469,0],["2021-08-02",90.06999969482422,90.06999969482422,90.06999969482422,90.06999969482422,0],["2021-08-03",90.30000305175781,90.30000305175781,90.30000305175781,90.30000305175781,0],["2021-08-04",90.72000122070312,90.72000122070312,90.72000122070312,90.72000122070312,0],["2021-08-05",91.16999816894531,91.16999816894531,91.16999816894531,91.16999816894531,0],["2021-08-06",92.41999816894531,92.41999816894531,92.41999816894531,92.41999816894531,0],["2021-08-09",91.30000305175781,91.30000305175781,91.30000305175781,91.30000305175781,0],["2021-08-10",92.73999786376953,92.73999786376953,92.73999786376953,92.73999786376953,0],["2021-08-11",91.63999938964844,91.63999938964844,91.63999938964844,91.63999938964844,0],["2021-08-12",93.7699966430664,93.7699966430664,93.7699966430664,93.7699966430664,0],["2021-08-13",95.20999908447266,95.20999908447266,95.20999908447266,95.20999908447266,0],["2021-08-16",94.8499984741211,94.8499984741211,94.8499984741211,94.8499984741211,0],["2021-08-17",95.69999694824219,95.69999694824219,95.69999694824219,95.69999694824219,0],["2021-08-18",95.5199966430664,95.5199966430664,95.5199966430664,95.5199966430664,0],["2021-08-19",93.47000122070312,93.47000122070312,93.47000122070312,93.47000122070312,0],["2021-08-20",93.9000015258789,93.9000015258789,93.9000015258789,93.9000015258789,0],["2021-08-23",94.54000091552734,94.54000091552734,94.54000091552734,94.54000091552734,0],["2021-08-24",95.76000213623047,95.76000213623047,95.76000213623047,95.76000213623047,0],["2021-08-25",95.94999694824219,95.94999694824219,95.94999694824219,95.94999694824219,0],["2021-08-26",95.36000061035156,95.36000061035156,95.36000061035156,95.36000061035156,0],["2021-08-27",96.2699966430664,96.2699966430664,96.2699966430664,96.2699966430664,0],["2021-08-30",95.61000061035156,95.61000061035156,95.61000061035156,95.61000061035156,0],["2021-08-31",93.91000366210938,93.91000366210938,93.91000366210938,93.91000366210938,0],["2021-09-01",94.1500015258789,94.1500015258789,94.1500015258789,94.1500015258789,0],["2021-09-02",95.13999938964844,95.13999938964844,95.13999938964844,95.13999938964844,0],["2021-09-03",95.62000274658203,95.62000274658203,95.62000274658203,95.62000274658203,0],["2021-09-07",95.41000366210938,95.41000366210938,95.41000366210938,95.41000366210938,0],["2021-09-08",95.19999694824219,95.19999694824219,95.19999694824219,95.19999694824219,0],["2021-09-09",94.55999755859375,94.55999755859375,94.55999755859375,94.55999755859375,0],["2021-09-10",95.2300033569336,95.2300033569336,95.2300033569336,95.2300033569336,0],["2021-09-13",94.41000366210938,94.41000366210938,94.41000366210938,94.41000366210938,0],["2021-09-14",94.95999908447266,94.95999908447266,94.95999908447266,94.95999908447266,0],["2021-09-15",94.66999816894531,94.66999816894531,94.66999816894531,94.66999816894531,0],["2021-09-16",93.41000366210938,93.41000366210938,93.41000366210938,93.41000366210938,0],["2021-09-17",93.31999969482422,93.31999969482422,93.31999969482422,93.31999969482422,0],["2021-09-20",89.88999938964844,89.88999938964844,89.88999938964844,89.88999938964844,0],["2021-09-21",91.18000030517578,91.18000030517578,91.18000030517578,91.18000030517578,0],["2021-09-22",91.83000183105469,91.83000183105469,91.83000183105469,91.83000183105469,0],["2021-09-23",93.30999755859375,93.30999755859375,93.30999755859375,93.30999755859375,0],["2021-09-24",96.8499984741211,96.8499984741211,96.8499984741211,96.8499984741211,0],["2021-09-27",98.91000366210938,98.91000366210938,98.91000366210938,98.91000366210938,0],["2021-09-28",100.91000366210938,100.91000366210938,100.91000366210938,100.91000366210938,0],["2021-09-29",103.94000244140625,103.94000244140625,103.94000244140625,103.94000244140625,0],["2021-09-30",107.80000305175781,107.80000305175781,107.80000305175781,107.80000305175781,0],["2021-10-01",106.52999877929688,106.52999877929688,106.52999877929688,106.52999877929688,0],["2021-10-04",106.93000030517578,106.93000030517578,106.93000030517578,106.93000030517578,0],["2021-10-05",110.93000030517578,110.93000030517578,110.93000030517578,110.93000030517578,0],["2021-10-06",113.0999984741211,113.0999984741211,113.0999984741211,113.0999984741211,0],["2021-10-07",113.6500015258789,113.6500015258789,113.6500015258789,113.6500015258789,0],["2021-10-08",110.5999984741211,110.5999984741211,110.5999984741211,110.5999984741211,0],["2021-10-11",109.79000091552734,109.79000091552734,109.79000091552734,109.79000091552734,0],["2021-10-12",106.37999725341797,106.37999725341797,106.37999725341797,106.37999725341797,0],["2021-10-13",103.86000061035156,103.86000061035156,103.86000061035156,103.86000061035156,0],["2021-10-14",107.0999984741211,107.0999984741211,107.0999984741211,107.0999984741211,0],["2021-10-15",107.33000183105469,107.33000183105469,107.33000183105469,107.33000183105469,0],["2021-10-18",107.04000091552734,107.04000091552734,107.04000091552734,107.04000091552734,0],["2021-10-19",107.83000183105469,107.83000183105469,107.83000183105469,107.83000183105469,0],["2021-10-20",110.7300033569336,110.7300033569336,110.7300033569336,110.7300033569336,0],["2021-10-21",106.13999938964844,106.13999938964844,106.13999938964844,106.13999938964844,0],["2021-10-22",108.26000213623047,108.26000213623047,108.26000213623047,108.26000213623047,0],["2021-10-25",108.54000091552734,108.54000091552734,108.54000091552734,108.54000091552734,0],["2021-10-26",108.70999908447266,108.70999908447266,108.70999908447266,108.70999908447266,0],["2021-10-27",110.5199966430664,110.5199966430664,110.5199966430664,110.5199966430664,0],["2021-10-28",113.7300033569336,113.7300033569336,113.7300033569336,113.7300033569336,0],["2021-10-29",114.8499984741211,114.8499984741211,114.8499984741211,114.8499984741211,0],["2021-11-01",119.83999633789062,119.83999633789062,119.83999633789062,119.83999633789062,0],["2021-11-02",117.25,117.25,117.25,117.25,0],["2021-11-03",118.81999969482422,118.81999969482422,118.81999969482422,118.81999969482422,0],["2021-11-04",116.45999908447266,116.45999908447266,116.45999908447266,116.45999908447266,0],["2021-11-05",116.87000274658203,116.87000274658203,116.87000274658203,116.87000274658203,0],["2021-11-08",116.55000305175781,116.55000305175781,116.55000305175781,116.55000305175781,0],["2021-11-09",119.37999725341797,119.37999725341797,119.37999725341797,119.37999725341797,0],["2021-11-10",118.68000030517578,118.68000030517578,118.68000030517578,118.68000030517578,0],["2021-11-11",118.54000091552734,118.54000091552734,118.54000091552734,118.54000091552734,0],["2021-11-12",117.69000244140625,117.69000244140625,117.69000244140625,117.69000244140625,0],["2021-11-15",117.62000274658203,117.62000274658203,117.62000274658203,117.62000274658203,0],["2021-11-16",117.9800033569336,117.9800033569336,117.9800033569336,117.9800033569336,0],["2021-11-17",119.69999694824219,119.69999694824219,119.69999694824219,119.69999694824219,0],["2021-11-18",117.58999633789062,117.58999633789062,117.58999633789062,117.58999633789062,0],["2021-11-19",119.22000122070312,119.22000122070312,119.22000122070312,119.22000122070312,0],["2021-11-22",117.70999908447266,117.70999908447266,117.70999908447266,117.70999908447266,0],["2021-11-23",120.36000061035156,120.36000061035156,120.36000061035156,120.36000061035156,0],["2021-11-24",120.37999725341797,120.37999725341797,120.37999725341797,120.37999725341797,0],["2021-11-26",116.5999984741211,116.5999984741211,116.5999984741211,116.5999984741211,0],["2021-11-29",116.6500015258789,116.6500015258789,116.6500015258789,116.6500015258789,0],["2021-11-30",111.6500015258789,111.6500015258789,111.6500015258789,111.6500015258789,0],["2021-12-01",109.38999938964844,109.38999938964844,109.38999938964844,109.38999938964844,0],["2021-12-02",108.9000015258789,108.9000015258789,108.9000015258789,108.9000015258789,0],["2021-12-03",109.30000305175781,109.30000305175781,109.30000305175781,109.30000305175781,0],["2021-12-06",112.01000213623047,112.01000213623047,112.01000213623047,112.01000213623047,0],["2021-12-07",111.2699966430664,111.2699966430664,111.2699966430664,111.2699966430664,0],["2021-12-08",111.55000305175781,111.55000305175781,111.55000305175781,111.55000305175781,0],["2021-12-09",106.58999633789062,106.58999633789062,106.58999633789062,106.58999633789062,0],["2021-12-10",106.2300033569336,106.2300033569336,106.2300033569336,106.2300033569336,0],["2021-12-13",106.80999755859375,106.80999755859375,106.80999755859375,106.80999755859375,0],["2021-12-14",105.9000015258789,105.9000015258789,105.9000015258789,105.9000015258789,0],["2021-12-15",105.79000091552734,105.79000091552734,105.79000091552734,105.79000091552734,0],["2021-12-16",109.68000030517578,109.68000030517578,109.68000030517578,109.68000030517578,0],["2021-12-17",107.30000305175781,107.30000305175781,107.30000305175781,107.30000305175781,0],["2021-12-20",105.54000091552734,105.54000091552734,105.54000091552734,105.54000091552734,0],["2021-12-21",107.2699966430664,107.2699966430664,107.2699966430664,107.2699966430664,0],["2021-12-22",108.83000183105469,108.83000183105469,108.83000183105469,108.83000183105469,0],["2021-12-23",109.12000274658203,109.12000274658203,109.12000274658203,109.12000274658203,0],["2021-12-27",112.27999877929688,112.27999877929688,112.27999877929688,112.27999877929688,0],["2021-12-28",110.05000305175781,110.05000305175781,110.05000305175781,110.05000305175781,0],["2021-12-29",112.98999786376953,112.98999786376953,112.98999786376953,112.98999786376953,0],["2021-12-30",114.33999633789062,114.33999633789062,114.33999633789062,114.33999633789062,0],["2021-12-31",112.5999984741211,112.5999984741211,112.5999984741211,112.5999984741211,0],["2022-01-03",113.2300033569336,113.2300033569336,113.2300033569336,113.2300033569336,0],["2022-01-04",116.38999938964844,116.38999938964844,116.38999938964844,116.38999938964844,0],["2022-01-05",116.27999877929688,116.27999877929688,116.27999877929688,116.27999877929688,0],["2022-01-06",114.72000122070312,114.72000122070312,114.72000122070312,114.72000122070312,0],["2022-01-07",115.12000274658203,115.12000274658203,115.12000274658203,115.12000274658203,0],["2022-01-10",115.22000122070312,115.22000122070312,115.22000122070312,115.22000122070312,0],["2022-01-11",116.0199966430664,116.0199966430664,116.0199966430664,116.0199966430664,0],["2022-01-12",117.63999938964844,117.63999938964844,117.63999938964844,117.63999938964844,0],["2022-01-13",116.83999633789062,116.83999633789062,116.83999633789062,116.83999633789062,0],["2022-01-14",119.69999694824219,119.69999694824219,119.69999694824219,119.69999694824219,0],["2022-01-18",121.08000183105469,121.08000183105469,121.08000183105469,121.08000183105469,0],["2022-01-19",123.94999694824219,123.94999694824219,123.94999694824219,123.94999694824219,0],["2022-01-20",122.87000274658203,122.87000274658203,122.87000274658203,122.87000274658203,0],["2022-01-21",120.75,120.75,120.75,120.75,0],["2022-01-24",120.37999725341797,120.37999725341797,120.37999725341797,120.37999725341797,0],["2022-01-25",120.91999816894531,120.91999816894531,120.91999816894531,120.91999816894531,0],["2022-01-26",122.33000183105469,122.33000183105469,122.33000183105469,122.33000183105469,0],["2022-01-27",121.62999725341797,121.62999725341797,121.62999725341797,121.62999725341797,0],["2022-01-28",123.76000213623047,123.76000213623047,123.76000213623047,123.76000213623047,0],["2022-01-31",127.56999969482422,127.56999969482422,127.56999969482422,127.56999969482422,0],["2022-02-01",127.33000183105469,127.33000183105469,127.33000183105469,127.33000183105469,0],["2022-02-02",126.33000183105469,126.33000183105469,126.33000183105469,126.33000183105469,0],["2022-02-03",127.62000274658203,127.62000274658203,127.62000274658203,127.62000274658203,0],["2022-02-04",126.73999786376953,126.73999786376953,126.73999786376953,126.73999786376953,0],["2022-02-07",125.56999969482422,125.56999969482422,125.56999969482422,125.56999969482422,0],["2022-02-08",127.1500015258789,127.1500015258789,127.1500015258789,127.1500015258789,0],["2022-02-09",126.43000030517578,126.43000030517578,126.43000030517578,126.43000030517578,0],["2022-02-10",125.66000366210938,125.66000366210938,125.66000366210938,125.66000366210938,0],["2022-02-11",125.27999877929688,125.27999877929688,125.27999877929688,125.27999877929688,0],["2022-02-14",122.93000030517578,122.93000030517578,122.93000030517578,122.93000030517578,0],["2022-02-15",123.04000091552734,123.04000091552734,123.04000091552734,123.04000091552734,0],["2022-02-16",121.91000366210938,121.91000366210938,121.91000366210938,121.91000366210938,0],["2022-02-17",121.93000030517578,121.93000030517578,121.93000030517578,121.93000030517578,0],["2022-02-18",122.98999786376953,122.98999786376953,122.98999786376953,122.98999786376953,0],["2022-02-22",121.11000061035156,121.11000061035156,121.11000061035156,121.11000061035156,0],["2022-02-23",122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0],["2022-02-24",122.58999633789062,122.58999633789062,122.58999633789062,122.58999633789062,0],["2022-02-25",122.12000274658203,122.12000274658203,122.12000274658203,122.12000274658203,0],["2022-02-28",122.56999969482422,122.56999969482422,122.56999969482422,122.56999969482422,0],["2022-03-01",126.3499984741211,126.3499984741211,126.3499984741211,126.3499984741211,0],["2022-03-02",122.04000091552734,122.04000091552734,122.04000091552734,122.04000091552734,0],["2022-03-03",123.55000305175781,123.55000305175781,123.55000305175781,123.55000305175781,0],["2022-03-04",120.19999694824219,120.19999694824219,120.19999694824219,120.19999694824219,0],["2022-03-07",120.66000366210938,120.66000366210938,120.66000366210938,120.66000366210938,0],["2022-03-08",122.16999816894531,122.16999816894531,122.16999816894531,122.16999816894531,0],["2022-03-09",121.66999816894531,121.66999816894531,121.66999816894531,121.66999816894531,0],["2022-03-10",116.86000061035156,116.86000061035156,116.86000061035156,116.86000061035156,0],["2022-03-11",121.02999877929688,121.02999877929688,121.02999877929688,121.02999877929688,0],["2022-03-14",118.7699966430664,118.7699966430664,118.7699966430664,118.7699966430664,0],["2022-03-15",118.5999984741211,118.5999984741211,118.5999984741211,118.5999984741211,0],["2022-03-16",119.80000305175781,119.80000305175781,119.80000305175781,119.80000305175781,0],["2022-03-17",121.86000061035156,121.86000061035156,121.86000061035156,121.86000061035156,0],["2022-03-18",126.86000061035156,126.86000061035156,126.86000061035156,126.86000061035156,0],["2022-03-21",130.00999450683594,130.00999450683594,130.00999450683594,130.00999450683594,0],["2022-03-22",130.0399932861328,130.0399932861328,130.0399932861328,130.0399932861328,0],["2022-03-23",130.02999877929688,130.02999877929688,130.02999877929688,130.02999877929688,0],["2022-03-24",130.89999389648438,130.89999389648438,130.89999389648438,130.89999389648438,0],["2022-03-25",135.89999389648438,135.89999389648438,135.89999389648438,135.89999389648438,0],["2022-03-28",139.07000732421875,139.07000732421875,139.07000732421875,139.07000732421875,0],["2022-03-29",136.80999755859375,136.80999755859375,136.80999755859375,136.80999755859375,0],["2022-03-30",139.83999633789062,139.83999633789062,139.83999633789062,139.83999633789062,0],["2022-03-31",135.69000244140625,135.69000244140625,135.69000244140625,135.69000244140625,0],["2022-04-01",134.5500030517578,134.5500030517578,134.5500030517578,134.5500030517578,0],["2022-04-04",137.94000244140625,137.94000244140625,137.94000244140625,137.94000244140625,0],["2022-04-05",137.52999877929688,137.52999877929688,137.52999877929688,137.52999877929688,0],["2022-04-06",135.69000244140625,135.69000244140625,135.69000244140625,135.69000244140625,0],["2022-04-07",133.1999969482422,133.1999969482422,133.1999969482422,133.1999969482422,0],["2022-04-08",132.41000366210938,132.41000366210938,132.41000366210938,132.41000366210938,0],["2022-04-11",135.2899932861328,135.2899932861328,135.2899932861328,135.2899932861328,0],["2022-04-12",138.50999450683594,138.50999450683594,138.50999450683594,138.50999450683594,0],["2022-04-13",142.77000427246094,142.77000427246094,142.77000427246094,142.77000427246094,0],["2022-04-14",141.97999572753906,141.97999572753906,141.97999572753906,141.97999572753906,0],["2022-04-18",144.74000549316406,144.74000549316406,144.74000549316406,144.74000549316406,0],["2022-04-19",139.67999267578125,139.67999267578125,139.67999267578125,139.67999267578125,0],["2022-04-20",140.38999938964844,140.38999938964844,140.38999938964844,140.38999938964844,0],["2022-04-21",138.58999633789062,138.58999633789062,138.58999633789062,138.58999633789062,0],["2022-04-22",139.4600067138672,139.4600067138672,139.4600067138672,139.4600067138672,0],["2022-04-25",141.41000366210938,141.41000366210938,141.41000366210938,141.41000366210938,0],["2022-04-26",142.52999877929688,142.52999877929688,142.52999877929688,142.52999877929688,0],["2022-04-27",146.0800018310547,146.0800018310547,146.0800018310547,146.0800018310547,0],["2022-04-28",153.0800018310547,153.0800018310547,153.0800018310547,153.0800018310547,0],["2022-04-29",152.3300018310547,152.3300018310547,152.3300018310547,152.3300018310547,0],["2022-05-02",157.16000366210938,157.16000366210938,157.16000366210938,157.16000366210938,0],["2022-05-03",153.3300018310547,153.3300018310547,153.3300018310547,153.3300018310547,0],["2022-05-04",158.02000427246094,158.02000427246094,158.02000427246094,158.02000427246094,0],["2022-05-05",152.02000427246094,152.02000427246094,152.02000427246094,152.02000427246094,0],["2022-05-06",146.8699951171875,146.8699951171875,146.8699951171875,146.8699951171875,0],["2022-05-09",142.92999267578125,142.92999267578125,142.92999267578125,142.92999267578125,0],["2022-05-10",142.94000244140625,142.94000244140625,142.94000244140625,142.94000244140625,0],["2022-05-11",143.60000610351562,143.60000610351562,143.60000610351562,143.60000610351562,0],["2022-05-12",145.52999877929688,145.52999877929688,145.52999877929688,145.52999877929688,0],["2022-05-13",145.1999969482422,145.1999969482422,145.1999969482422,145.1999969482422,0],["2022-05-16",150.64999389648438,150.64999389648438,150.64999389648438,150.64999389648438,0],["2022-05-17",148.4600067138672,148.4600067138672,148.4600067138672,148.4600067138672,0],["2022-05-18",144.47000122070312,144.47000122070312,144.47000122070312,144.47000122070312,0],["2022-05-19",147.6999969482422,147.6999969482422,147.6999969482422,147.6999969482422,0],["2022-05-20",142.27000427246094,142.27000427246094,142.27000427246094,142.27000427246094,0],["2022-05-23",142.75,142.75,142.75,142.75,0],["2022-05-24",141.5399932861328,141.5399932861328,141.5399932861328,141.5399932861328,0],["2022-05-25",145.16000366210938,145.16000366210938,145.16000366210938,145.16000366210938,0],["2022-05-26",140.61000061035156,140.61000061035156,140.61000061035156,140.61000061035156,0],["2022-05-27",139.4199981689453,139.4199981689453,139.4199981689453,139.4199981689453,0],["2022-05-31",138.97999572753906,138.97999572753906,138.97999572753906,138.97999572753906,0],["2022-06-01",136.05999755859375,136.05999755859375,136.05999755859375,136.05999755859375,0],["2022-06-02",139.11000061035156,139.11000061035156,139.11000061035156,139.11000061035156,0],["2022-06-03",138.17999267578125,138.17999267578125,138.17999267578125,138.17999267578125,0],["2022-06-06",137.74000549316406,137.74000549316406,137.74000549316406,137.74000549316406,0],["2022-06-07",136.9499969482422,136.9499969482422,136.9499969482422,136.9499969482422,0],["2022-06-08",140.6199951171875,140.6199951171875,140.6199951171875,140.6199951171875,0],["2022-06-09",146.50999450683594,146.50999450683594,146.50999450683594,146.50999450683594,0],["2022-06-10",145.05999755859375,145.05999755859375,145.05999755859375,145.05999755859375,0],["2022-06-13",145.66000366210938,145.66000366210938,145.66000366210938,145.66000366210938,0],["2022-06-14",143.47999572753906,143.47999572753906,143.47999572753906,143.47999572753906,0],["2022-06-15",143.17999267578125,143.17999267578125,143.17999267578125,143.17999267578125,0],["2022-06-16",143.52999877929688,143.52999877929688,143.52999877929688,143.52999877929688,0],["2022-06-17",143.4499969482422,143.4499969482422,143.4499969482422,143.4499969482422,0],["2022-06-21",143.50999450683594,143.50999450683594,143.50999450683594,143.50999450683594,0],["2022-06-22",143.32000732421875,143.32000732421875,143.32000732421875,143.32000732421875,0],["2022-06-23",136.32000732421875,136.32000732421875,136.32000732421875,136.32000732421875,0],["2022-06-24",103.76000213623047,103.76000213623047,103.76000213623047,103.76000213623047,0],["2022-06-27",100.3499984741211,100.3499984741211,100.3499984741211,100.3499984741211,0],["2022-06-28",100.12000274658203,100.12000274658203,100.12000274658203,100.12000274658203,0],["2022-06-29",104.27999877929688,104.27999877929688,104.27999877929688,104.27999877929688,0],["2022-06-30",103.94000244140625,103.94000244140625,103.94000244140625,103.94000244140625,0],["2022-07-01",103.68000030517578,103.68000030517578,103.68000030517578,103.68000030517578,0],["2022-07-05",99.68000030517578,99.68000030517578,99.68000030517578,99.68000030517578,0],["2022-07-06",94.69000244140625,94.69000244140625,94.69000244140625,94.69000244140625,0],["2022-07-07",98.12000274658203,98.12000274658203,98.12000274658203,98.12000274658203,0],["2022-07-08",102.61000061035156,102.61000061035156,102.61000061035156,102.61000061035156,0],["2022-07-11",102.44000244140625,102.44000244140625,102.44000244140625,102.44000244140625,0],["2022-07-12",98.44000244140625,98.44000244140625,98.44000244140625,98.44000244140625,0],["2022-07-13",95.41000366210938,95.41000366210938,95.41000366210938,95.41000366210938,0],["2022-07-14",91.41000366210938,91.41000366210938,91.41000366210938,91.41000366210938,0],["2022-07-15",96.41000366210938,96.41000366210938,96.41000366210938,96.41000366210938,0],["2022-07-18",100.41999816894531,100.41999816894531,100.41999816894531,100.41999816894531,0],["2022-07-19",100.19999694824219,100.19999694824219,100.19999694824219,100.19999694824219,0],["2022-07-20",100.37999725341797,100.37999725341797,100.37999725341797,100.37999725341797,0],["2022-07-21",99.5999984741211,99.5999984741211,99.5999984741211,99.5999984741211,0],["2022-07-22",99.43000030517578,99.43000030517578,99.43000030517578,99.43000030517578,0],["2022-07-25",97.5199966430664,97.5199966430664,97.5199966430664,97.5199966430664,0],["2022-07-26",99.69000244140625,99.69000244140625,99.69000244140625,99.69000244140625,0],["2022-07-27",99.83000183105469,99.83000183105469,99.83000183105469,99.83000183105469,0],["2022-07-28",102.37000274658203,102.37000274658203,102.37000274658203,102.37000274658203,0],["2022-07-29",103.12999725341797,103.12999725341797,103.12999725341797,103.12999725341797,0],["2022-08-01",100.29000091552734,100.29000091552734,100.29000091552734,100.29000091552734,0],["2022-08-02",100.87000274658203,100.87000274658203,100.87000274658203,100.87000274658203,0],["2022-08-03",100.36000061035156,100.36000061035156,100.36000061035156,100.36000061035156,0],["2022-08-04",100.12000274658203,100.12000274658203,100.12000274658203,100.12000274658203,0],["2022-08-05",101.68000030517578,101.68000030517578,101.68000030517578,101.68000030517578,0],["2022-08-08",101.58000183105469,101.58000183105469,101.58000183105469,101.58000183105469,0],["2022-08-09",104.54000091552734,104.54000091552734,104.54000091552734,104.54000091552734,0],["2022-08-10",106.75,106.75,106.75,106.75,0],["2022-08-11",110.44000244140625,110.44000244140625,110.44000244140625,110.44000244140625,0],["2022-08-12",114.44000244140625,114.44000244140625,114.44000244140625,114.44000244140625,0],["2022-08-15",119.44000244140625,119.44000244140625,119.44000244140625,119.44000244140625,0],["2022-08-16",122.25,122.25,122.25,122.25,0],["2022-08-17",118.31999969482422,118.31999969482422,118.31999969482422,118.31999969482422,0],["2022-08-18",117.12000274658203,117.12000274658203,117.12000274658203,117.12000274658203,0],["2022-08-19",119.75,119.75,119.75,119.75,0],["2022-08-22",117.88999938964844,117.88999938964844,117.88999938964844,117.88999938964844,0],["2022-08-23",116.26000213623047,116.26000213623047,116.26000213623047,116.26000213623047,0],["2022-08-24",117.56999969482422,117.56999969482422,117.56999969482422,117.56999969482422,0],["2022-08-25",117.18000030517578,117.18000030517578,117.18000030517578,117.18000030517578,0],["2022-08-26",122.12000274658203,122.12000274658203,122.12000274658203,122.12000274658203,0],["2022-08-29",122.0199966430664,122.0199966430664,122.0199966430664,122.0199966430664,0],["2022-08-30",117.47000122070312,117.47000122070312,117.47000122070312,117.47000122070312,0],["2022-08-31",118.29000091552734,118.29000091552734,118.29000091552734,118.29000091552734,0],["2022-09-01",113.29000091552734,113.29000091552734,113.29000091552734,113.29000091552734,0],["2022-09-02",108.38999938964844,108.38999938964844,108.38999938964844,108.38999938964844,0],["2022-09-06",108.29000091552734,108.29000091552734,108.29000091552734,108.29000091552734,0],["2022-09-07",106.0999984741211,106.0999984741211,106.0999984741211,106.0999984741211,0],["2022-09-08",108.31999969482422,108.31999969482422,108.31999969482422,108.31999969482422,0],["2022-09-09",109.5199966430664,109.5199966430664,109.5199966430664,109.5199966430664,0],["2022-09-12",110.20999908447266,110.20999908447266,110.20999908447266,110.20999908447266,0],["2022-09-13",106.31999969482422,106.31999969482422,106.31999969482422,106.31999969482422,0],["2022-09-14",107.08999633789062,107.08999633789062,107.08999633789062,107.08999633789062,0],["2022-09-15",105.23999786376953,105.23999786376953,105.23999786376953,105.23999786376953,0],["2022-09-16",101.23999786376953,101.23999786376953,101.23999786376953,101.23999786376953,0],["2022-09-19",97.54000091552734,97.54000091552734,97.54000091552734,97.54000091552734,0],["2022-09-20",93.54000091552734,93.54000091552734,93.54000091552734,93.54000091552734,0],["2022-09-21",97.25,97.25,97.25,97.25,0],["2022-09-22",96.83000183105469,96.83000183105469,96.83000183105469,96.83000183105469,0],["2022-09-23",94.48999786376953,94.48999786376953,94.48999786376953,94.48999786376953,0],["2022-09-26",90.31999969482422,90.31999969482422,90.31999969482422,90.31999969482422,0],["2022-09-27",90.04000091552734,90.04000091552734,90.04000091552734,90.04000091552734,0],["2022-09-28",90.44000244140625,90.44000244140625,90.44000244140625,90.44000244140625,0],["2022-09-29",87.11000061035156,87.11000061035156,87.11000061035156,87.11000061035156,0],["2022-09-30",93.22000122070312,93.22000122070312,93.22000122070312,93.22000122070312,0],["2022-10-03",92.13999938964844,92.13999938964844,92.13999938964844,92.13999938964844,0],["2022-10-04",96.13999938964844,96.13999938964844,96.13999938964844,96.13999938964844,0],["2022-10-05",91.2300033569336,91.2300033569336,91.2300033569336,91.2300033569336,0],["2022-10-06",90.9000015258789,90.9000015258789,90.9000015258789,90.9000015258789,0],["2022-10-07",92.2300033569336,92.2300033569336,92.2300033569336,92.2300033569336,0],["2022-10-10",88.2300033569336,88.2300033569336,88.2300033569336,88.2300033569336,0],["2022-10-11",88.86000061035156,88.86000061035156,88.86000061035156,88.86000061035156,0],["2022-10-12",84.91999816894531,84.91999816894531,84.91999816894531,84.91999816894531,0],["2022-10-13",84.79000091552734,84.79000091552734,84.79000091552734,84.79000091552734,0],["2022-10-14",83.1500015258789,83.1500015258789,83.1500015258789,83.1500015258789,0],["2022-10-17",83.08999633789062,83.08999633789062,83.08999633789062,83.08999633789062,0],["2022-10-18",82.29000091552734,82.29000091552734,82.29000091552734,82.29000091552734,0],["2022-10-19",78.29000091552734,78.29000091552734,78.29000091552734,78.29000091552734,0],["2022-10-20",77.4000015258789,77.4000015258789,77.4000015258789,77.4000015258789,0],["2022-10-21",79.12999725341797,79.12999725341797,79.12999725341797,79.12999725341797,0],["2022-10-24",76.12999725341797,76.12999725341797,76.12999725341797,76.12999725341797,0],["2022-10-25",78.47000122070312,78.47000122070312,78.47000122070312,78.47000122070312,0],["2022-10-26",77.81999969482422,77.81999969482422,77.81999969482422,77.81999969482422,0],["2022-10-27",75.11000061035156,75.11000061035156,75.11000061035156,75.11000061035156,0],["2022-10-28",72.11000061035156,72.11000061035156,72.11000061035156,72.11000061035156,0],["2022-10-31",72.0,72.0,72.0,72.0,0],["2022-11-01",75.0,75.0,75.0,75.0,0],["2022-11-02",79.0,79.0,79.0,79.0,0],["2022-11-03",83.0,83.0,83.0,83.0,0],["2022-11-04",86.93000030517578,86.93000030517578,86.93000030517578,86.93000030517578,0],["2022-11-07",87.48999786376953,87.48999786376953,87.48999786376953,87.48999786376953,0],["2022-11-08",87.68000030517578,87.68000030517578,87.68000030517578,87.68000030517578,0],["2022-11-09",86.5,86.5,86.5,86.5,0],["2022-11-10",86.37999725341797,86.37999725341797,86.37999725341797,86.37999725341797,0],["2022-11-11",88.19999694824219,88.19999694824219,88.19999694824219,88.19999694824219,0],["2022-11-14",85.27999877929688,85.27999877929688,85.27999877929688,85.27999877929688,0],["2022-11-15",88.73999786376953,88.73999786376953,88.73999786376953,88.73999786376953,0],["2022-11-16",88.44000244140625,88.44000244140625,88.44000244140625,88.44000244140625,0],["2022-11-17",87.04000091552734,87.04000091552734,87.04000091552734,87.04000091552734,0],["2022-11-18",85.16000366210938,85.16000366210938,85.16000366210938,85.16000366210938,0],["2022-11-21",81.16000366210938,81.16000366210938,81.16000366210938,81.16000366210938,0],["2022-11-22",83.22000122070312,83.22000122070312,83.22000122070312,83.22000122070312,0],["2022-11-23",83.94000244140625,83.94000244140625,83.94000244140625,83.94000244140625,0],["2022-11-25",81.33999633789062,81.33999633789062,81.33999633789062,81.33999633789062,0],["2022-11-28",80.19999694824219,80.19999694824219,80.19999694824219,80.19999694824219,0],["2022-11-29",81.5999984741211,81.5999984741211,81.5999984741211,81.5999984741211,0],["2022-11-30",86.05000305175781,86.05000305175781,86.05000305175781,86.05000305175781,0],["2022-12-01",85.93000030517578,85.93000030517578,85.93000030517578,85.93000030517578,0],["2022-12-02",84.27999877929688,84.27999877929688,84.27999877929688,84.27999877929688,0],["2022-12-05",84.94000244140625,84.94000244140625,84.94000244140625,84.94000244140625,0],["2022-12-06",85.38999938964844,85.38999938964844,85.38999938964844,85.38999938964844,0],["2022-12-07",82.61000061035156,82.61000061035156,82.61000061035156,82.61000061035156,0],["2022-12-08",80.8499984741211,80.8499984741211,80.8499984741211,80.8499984741211,0],["2022-12-09",80.94999694824219,80.94999694824219,80.94999694824219,80.94999694824219,0],["2022-12-12",79.38999938964844,79.38999938964844,79.38999938964844,79.38999938964844,0],["2022-12-13",81.62999725341797,81.62999725341797,81.62999725341797,81.62999725341797,0],["2022-12-14",81.37000274658203,81.37000274658203,81.37000274658203,81.37000274658203,0],["2022-12-15",81.02999877929688,81.02999877929688,81.02999877929688,81.02999877929688,0],["2022-12-16",81.91999816894531,81.91999816894531,81.91999816894531,81.91999816894531,0],["2022-12-19",84.08000183105469,84.08000183105469,84.08000183105469,84.08000183105469,0],["2022-12-20",87.83999633789062,87.83999633789062,87.83999633789062,87.83999633789062,0],["2022-12-21",88.30000305175781,88.30000305175781,88.30000305175781,88.30000305175781,0],["2022-12-22",84.30000305175781,84.30000305175781,84.30000305175781,84.30000305175781,0],["2022-12-23",85.20999908447266,85.20999908447266,85.20999908447266,85.20999908447266,0],["2022-12-27",84.23999786376953,84.23999786376953,84.23999786376953,84.23999786376953,0],["2022-12-28",83.26000213623047,83.26000213623047,83.26000213623047,83.26000213623047,0],["2022-12-29",82.63999938964844,82.63999938964844,82.63999938964844,82.63999938964844,0],["2022-12-30",83.37000274658203,83.37000274658203,83.37000274658203,83.37000274658203,0],["2023-01-03",83.13999938964844,83.13999938964844,83.13999938964844,83.13999938964844,0],["2023-01-04",80.44000244140625,80.44000244140625,80.44000244140625,80.44000244140625,0],["2023-01-05",82.58000183105469,82.58000183105469,82.58000183105469,82.58000183105469,0],["2023-01-06",85.68000030517578,85.68000030517578,85.68000030517578,85.68000030517578,0],["2023-01-09",86.22000122070312,86.22000122070312,86.22000122070312,86.22000122070312,0],["2023-01-10",84.76000213623047,84.76000213623047,84.76000213623047,84.76000213623047,0],["2023-01-11",84.26000213623047,84.26000213623047,84.26000213623047,84.26000213623047,0],["2023-01-12",82.04000091552734,82.04000091552734,82.04000091552734,82.04000091552734,0],["2023-01-13",82.29000091552734,82.29000091552734,82.29000091552734,82.29000091552734,0],["2023-01-17",82.81999969482422,82.81999969482422,82.81999969482422,82.81999969482422,0],["2023-01-18",84.80999755859375,84.80999755859375,84.80999755859375,84.80999755859375,0],["2023-01-19",83.38999938964844,83.38999938964844,83.38999938964844,83.38999938964844,0],["2023-01-20",86.69999694824219,86.69999694824219,86.69999694824219,86.69999694824219,0],["2023-01-23",87.38999938964844,87.38999938964844,87.38999938964844,87.38999938964844,0],["2023-01-24",86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0],["2023-01-25",86.66000366210938,86.66000366210938,86.66000366210938,86.66000366210938,0],["2023-01-26",87.5,87.5,87.5,87.5,0],["2023-01-27",86.88999938964844,86.88999938964844,86.88999938964844,86.88999938964844,0],["2023-01-30",85.0999984741211,85.0999984741211,85.0999984741211,85.0999984741211,0],["2023-01-31",86.22000122070312,86.22000122070312,86.22000122070312,86.22000122070312,0],["2023-02-01",85.61000061035156,85.61000061035156,85.61000061035156,85.61000061035156,0],["2023-02-02",86.38999938964844,86.38999938964844,86.38999938964844,86.38999938964844,0],["2023-02-03",85.43000030517578,85.43000030517578,85.43000030517578,85.43000030517578,0],["2023-02-06",83.2699966430664,83.2699966430664,83.2699966430664,83.2699966430664,0],["2023-02-07",85.62999725341797,85.62999725341797,85.62999725341797,85.62999725341797,0],["2023-02-08",85.37000274658203,85.37000274658203,85.37000274658203,85.37000274658203,0],["2023-02-09",85.5,85.5,85.5,85.5,0],["2023-02-10",85.2699966430664,85.2699966430664,85.2699966430664,85.2699966430664,0],["2023-02-13",85.63999938964844,85.63999938964844,85.63999938964844,85.63999938964844,0],["2023-02-14",85.4000015258789,85.4000015258789,85.4000015258789,85.4000015258789,0],["2023-02-15",82.55000305175781,82.55000305175781,82.55000305175781,82.55000305175781,0],["2023-02-16",81.25,81.25,81.25,81.25,0],["2023-02-17",80.25,80.25,80.25,80.25,0],["2023-02-21",80.91999816894531,80.91999816894531,80.91999816894531,80.91999816894531,0],["2023-02-22",82.25,82.25,82.25,82.25,0],["2023-02-23",82.41000366210938,82.41000366210938,82.41000366210938,82.41000366210938,0],["2023-02-24",85.12999725341797,85.12999725341797,85.12999725341797,85.12999725341797,0],["2023-02-27",85.0,85.0,85.0,85.0,0],["2023-02-28",84.19000244140625,84.19000244140625,84.19000244140625,84.19000244140625,0],["2023-03-01",84.56999969482422,84.56999969482422,84.56999969482422,84.56999969482422,0],["2023-03-02",82.8499984741211,82.8499984741211,82.8499984741211,82.8499984741211,0],["2023-03-03",84.37000274658203,84.37000274658203,84.37000274658203,84.37000274658203,0],["2023-03-06",84.86000061035156,84.86000061035156,84.86000061035156,84.86000061035156,0],["2023-03-07",82.88999938964844,82.88999938964844,82.88999938964844,82.88999938964844,0],["2023-03-08",82.73999786376953,82.73999786376953,82.73999786376953,82.73999786376953,0],["2023-03-09",82.30000305175781,82.30000305175781,82.30000305175781,82.30000305175781,0],["2023-03-10",78.18000030517578,78.18000030517578,78.18000030517578,78.18000030517578,0],["2023-03-13",81.18000030517578,81.18000030517578,81.18000030517578,81.18000030517578,0],["2023-03-14",81.37000274658203,81.37000274658203,81.37000274658203,81.37000274658203,0],["2023-03-15",79.11000061035156,79.11000061035156,79.11000061035156,79.11000061035156,0],["2023-03-16",79.16000366210938,79.16000366210938,79.16000366210938,79.16000366210938,0],["2023-03-17",77.83000183105469,77.83000183105469,77.83000183105469,77.83000183105469,0],["2023-03-20",77.22000122070312,77.22000122070312,77.22000122070312,77.22000122070312,0],["2023-03-21",77.8499984741211,77.8499984741211,77.8499984741211,77.8499984741211,0],["2023-03-22",78.27999877929688,78.27999877929688,78.27999877929688,78.27999877929688,0],["2023-03-23",77.58000183105469,77.58000183105469,77.58000183105469,77.58000183105469,0],["2023-03-24",76.54000091552734,76.54000091552734,76.54000091552734,76.54000091552734,0],["2023-03-27",79.5199966430664,79.5199966430664,79.5199966430664,79.5199966430664,0],["2023-03-28",82.5199966430664,82.5199966430664,82.5199966430664,82.5199966430664,0],["2023-03-29",82.76000213623047,82.76000213623047,82.76000213623047,82.76000213623047,0],["2023-03-30",83.5,83.5,83.5,83.5,0],["2023-03-31",82.77999877929688,82.77999877929688,82.77999877929688,82.77999877929688,0],["2023-04-03",82.37999725341797,82.37999725341797,82.37999725341797,82.37999725341797,0],["2023-04-04",81.05000305175781,81.05000305175781,81.05000305175781,81.05000305175781,0],["2023-04-05",81.06999969482422,81.06999969482422,81.06999969482422,81.06999969482422,0],["2023-04-06",83.19999694824219,83.19999694824219,83.19999694824219,83.19999694824219,0],["2023-04-10",82.44999694824219,82.44999694824219,82.44999694824219,82.44999694824219,0],["2023-04-11",82.75,82.75,82.75,82.75,0],["2023-04-12",82.44999694824219,82.44999694824219,82.44999694824219,82.44999694824219,0],["2023-04-13",83.3499984741211,83.3499984741211,83.3499984741211,83.3499984741211,0],["2023-04-14",82.86000061035156,82.86000061035156,82.86000061035156,82.86000061035156,0],["2023-04-17",83.30000305175781,83.30000305175781,83.30000305175781,83.30000305175781,0],["2023-04-18",84.55000305175781,84.55000305175781,84.55000305175781,84.55000305175781,0],["2023-04-19",83.23999786376953,83.23999786376953,83.23999786376953,83.23999786376953,0],["2023-04-20",79.23999786376953,79.23999786376953,79.23999786376953,79.23999786376953,0],["2023-04-21",78.41000366210938,78.41000366210938,78.41000366210938,78.41000366210938,0],["2023-04-24",78.9800033569336,78.9800033569336,78.9800033569336,78.9800033569336,0],["2023-04-25",77.0,77.0,77.0,77.0,0],["2023-04-26",76.51000213623047,76.51000213623047,76.51000213623047,76.51000213623047,0],["2023-04-27",78.62999725341797,78.62999725341797,78.62999725341797,78.62999725341797,0],["2023-04-28",79.02999877929688,79.02999877929688,79.02999877929688,79.02999877929688,0],["2023-05-01",79.54000091552734,79.54000091552734,79.54000091552734,79.54000091552734,0],["2023-05-02",78.5999984741211,78.5999984741211,78.5999984741211,78.5999984741211,0],["2023-05-03",76.98999786376953,76.98999786376953,76.98999786376953,76.98999786376953,0],["2023-05-04",79.98999786376953,79.98999786376953,79.98999786376953,79.98999786376953,0],["2023-05-05",82.12999725341797,82.12999725341797,82.12999725341797,82.12999725341797,0],["2023-05-08",81.52999877929688,81.52999877929688,81.52999877929688,81.52999877929688,0],["2023-05-09",80.98999786376953,80.98999786376953,80.98999786376953,80.98999786376953,0],["2023-05-10",80.76000213623047,80.76000213623047,80.76000213623047,80.76000213623047,0],["2023-05-11",79.62000274658203,79.62000274658203,79.62000274658203,79.62000274658203,0],["2023-05-12",80.52999877929688,80.52999877929688,80.52999877929688,80.52999877929688,0],["2023-05-15",82.37000274658203,82.37000274658203,82.37000274658203,82.37000274658203,0],["2023-05-16",83.37999725341797,83.37999725341797,83.37999725341797,83.37999725341797,0],["2023-05-17",86.94000244140625,86.94000244140625,86.94000244140625,86.94000244140625,0],["2023-05-18",86.66000366210938,86.66000366210938,86.66000366210938,86.66000366210938,0],["2023-05-19",86.72000122070312,86.72000122070312,86.72000122070312,86.72000122070312,0],["2023-05-22",85.31999969482422,85.31999969482422,85.31999969482422,85.31999969482422,0],["2023-05-23",84.3499984741211,84.3499984741211,84.3499984741211,84.3499984741211,0],["2023-05-24",81.72000122070312,81.72000122070312,81.72000122070312,81.72000122070312,0],["2023-05-25",80.12000274658203,80.12000274658203,80.12000274658203,80.12000274658203,0],["2023-05-26",83.3499984741211,83.3499984741211,83.3499984741211,83.3499984741211,0],["2023-05-30",83.98999786376953,83.98999786376953,83.98999786376953,83.98999786376953,0],["2023-05-31",83.4800033569336,83.4800033569336,83.4800033569336,83.4800033569336,0],["2023-06-01",86.41999816894531,86.41999816894531,86.41999816894531,86.41999816894531,0],["2023-06-02",86.05000305175781,86.05000305175781,86.05000305175781,86.05000305175781,0],["2023-06-05",84.79000091552734,84.79000091552734,84.79000091552734,84.79000091552734,0],["2023-06-06",85.33999633789062,85.33999633789062,85.33999633789062,85.33999633789062,0],["2023-06-07",85.01000213623047,85.01000213623047,85.01000213623047,85.01000213623047,0],["2023-06-08",84.30999755859375,84.30999755859375,84.30999755859375,84.30999755859375,0],["2023-06-09",84.04000091552734,84.04000091552734,84.04000091552734,84.04000091552734,0],["2023-06-12",83.48999786376953,83.48999786376953,83.48999786376953,83.48999786376953,0],["2023-06-13",82.72000122070312,82.72000122070312,82.72000122070312,82.72000122070312,0],["2023-06-14",81.79000091552734,81.79000091552734,81.79000091552734,81.79000091552734,0],["2023-06-15",80.63999938964844,80.63999938964844,80.63999938964844,80.63999938964844,0],["2023-06-16",81.45999908447266,81.45999908447266,81.45999908447266,81.45999908447266,0],["2023-06-20",80.66000366210938,80.66000366210938,80.66000366210938,80.66000366210938,0],["2023-06-21",79.30999755859375,79.30999755859375,79.30999755859375,79.30999755859375,0],["2023-06-22",79.29000091552734,79.29000091552734,79.29000091552734,79.29000091552734,0],["2023-06-23",78.05999755859375,78.05999755859375,78.05999755859375,78.05999755859375,0],["2023-06-26",77.06999969482422,77.06999969482422,77.06999969482422,77.06999969482422,0],["2023-06-27",77.63999938964844,77.63999938964844,77.63999938964844,77.63999938964844,0],["2023-06-28",80.12000274658203,80.12000274658203,80.12000274658203,80.12000274658203,0],["2023-06-29",81.25,81.25,81.25,81.25,0],["2023-06-30",82.83999633789062,82.83999633789062,82.83999633789062,82.83999633789062,0],["2023-07-03",83.43000030517578,83.43000030517578,83.43000030517578,83.43000030517578,0],["2023-07-05",82.44999694824219,82.44999694824219,82.44999694824219,82.44999694824219,0],["2023-07-06",82.87999725341797,82.87999725341797,82.87999725341797,82.87999725341797,0],["2023-07-07",81.19999694824219,81.19999694824219,81.19999694824219,81.19999694824219,0],["2023-07-10",79.94999694824219,79.94999694824219,79.94999694824219,79.94999694824219,0],["2023-07-11",82.94999694824219,82.94999694824219,82.94999694824219,82.94999694824219,0],["2023-07-12",82.51000213623047,82.51000213623047,82.51000213623047,82.51000213623047,0],["2023-07-13",82.79000091552734,82.79000091552734,82.79000091552734,82.79000091552734,0],["2023-07-14",82.66000366210938,82.66000366210938,82.66000366210938,82.66000366210938,0],["2023-07-17",83.48999786376953,83.48999786376953,83.48999786376953,83.48999786376953,0],["2023-07-18",83.77999877929688,83.77999877929688,83.77999877929688,83.77999877929688,0],["2023-07-19",85.62000274658203,85.62000274658203,85.62000274658203,85.62000274658203,0],["2023-07-20",85.93000030517578,85.93000030517578,85.93000030517578,85.93000030517578,0],["2023-07-21",85.08000183105469,85.08000183105469,85.08000183105469,85.08000183105469,0],["2023-07-24",85.58000183105469,85.58000183105469,85.58000183105469,85.58000183105469,0],["2023-07-25",88.55000305175781,88.55000305175781,88.55000305175781,88.55000305175781,0],["2023-07-26",89.9800033569336,89.9800033569336,89.9800033569336,89.9800033569336,0],["2023-07-27",86.62000274658203,86.62000274658203,86.62000274658203,86.62000274658203,0],["2023-07-28",85.05999755859375,85.05999755859375,85.05999755859375,85.05999755859375,0],["2023-07-31",85.44000244140625,85.44000244140625,85.44000244140625,85.44000244140625,0],["2023-08-01",86.87000274658203,86.87000274658203,86.87000274658203,86.87000274658203,0],["2023-08-02",85.08000183105469,85.08000183105469,85.08000183105469,85.08000183105469,0],["2023-08-03",85.27999877929688,85.27999877929688,85.27999877929688,85.27999877929688,0],["2023-08-04",85.2699966430664,85.2699966430664,85.2699966430664,85.2699966430664,0],["2023-08-07",86.37999725341797,86.37999725341797,86.37999725341797,86.37999725341797,0],["2023-08-08",86.19999694824219,86.19999694824219,86.19999694824219,86.19999694824219,0],["2023-08-09",86.11000061035156,86.11000061035156,86.11000061035156,86.11000061035156,0],["2023-08-10",87.29000091552734,87.29000091552734,87.29000091552734,87.29000091552734,0],["2023-08-11",89.29000091552734,89.29000091552734,89.29000091552734,89.29000091552734,0],["2023-08-14",87.6500015258789,87.6500015258789,87.6500015258789,87.6500015258789,0],["2023-08-15",86.19999694824219,86.19999694824219,86.19999694824219,86.19999694824219,0],["2023-08-16",85.31999969482422,85.31999969482422,85.31999969482422,85.31999969482422,0],["2023-08-17",84.36000061035156,84.36000061035156,84.36000061035156,84.36000061035156,0],["2023-08-18",84.31999969482422,84.31999969482422,84.31999969482422,84.31999969482422,0],["2023-08-21",84.45999908447266,84.45999908447266,84.45999908447266,84.45999908447266,0],["2023-08-22",84.98999786376953,84.98999786376953,84.98999786376953,84.98999786376953,0],["2023-08-23",86.20999908447266,86.20999908447266,86.20999908447266,86.20999908447266,0],["2023-08-24",86.08999633789062,86.08999633789062,86.08999633789062,86.08999633789062,0],["2023-08-25",87.51000213623047,87.51000213623047,87.51000213623047,87.51000213623047,0],["2023-08-28",87.06999969482422,87.06999969482422,87.06999969482422,87.06999969482422,0],["2023-08-29",87.08999633789062,87.08999633789062,87.08999633789062,87.08999633789062,0],["2023-08-30",88.27999877929688,88.27999877929688,88.27999877929688,88.27999877929688,0],["2023-08-31",88.0999984741211,88.0999984741211,88.0999984741211,88.0999984741211,0],["2023-09-01",89.61000061035156,89.61000061035156,89.61000061035156,89.61000061035156,0],["2023-09-05",88.0,88.0,88.0,88.0,0],["2023-09-06",86.0,86.0,86.0,86.0,0],["2023-09-07",83.62000274658203,83.62000274658203,83.62000274658203,83.62000274658203,0],["2023-09-08",84.41000366210938,84.41000366210938,84.41000366210938,84.41000366210938,0],["2023-09-11",86.97000122070312,86.97000122070312,86.97000122070312,86.97000122070312,0],["2023-09-12",87.48999786376953,87.48999786376953,87.48999786376953,87.48999786376953,0],["2023-09-13",85.66999816894531,85.66999816894531,85.66999816894531,85.66999816894531,0],["2023-09-14",86.47000122070312,86.47000122070312,86.47000122070312,86.47000122070312,0],["2023-09-15",85.38999938964844,85.38999938964844,85.38999938964844,85.38999938964844,0],["2023-09-18",85.54000091552734,85.54000091552734,85.54000091552734,85.54000091552734,0],["2023-09-19",86.05999755859375,86.05999755859375,86.05999755859375,86.05999755859375,0],["2023-09-20",85.37000274658203,85.37000274658203,85.37000274658203,85.37000274658203,0],["2023-09-21",84.87000274658203,84.87000274658203,84.87000274658203,84.87000274658203,0],["2023-09-22",84.04000091552734,84.04000091552734,84.04000091552734,84.04000091552734,0],["2023-09-25",86.41999816894531,86.41999816894531,86.41999816894531,86.41999816894531,0],["2023-09-26",88.18000030517578,88.18000030517578,88.18000030517578,88.18000030517578,0],["2023-09-27",88.4000015258789,88.4000015258789,88.4000015258789,88.4000015258789,0],["2023-09-28",88.7300033569336,88.7300033569336,88.7300033569336,88.7300033569336,0],["2023-09-29",86.86000061035156,86.86000061035156,86.86000061035156,86.86000061035156,0],["2023-10-02",87.45999908447266,87.45999908447266,87.45999908447266,87.45999908447266,0],["2023-10-03",87.13999938964844,87.13999938964844,87.13999938964844,87.13999938964844,0],["2023-10-04",86.72000122070312,86.72000122070312,86.72000122070312,86.72000122070312,0],["2023-10-05",86.25,86.25,86.25,86.25,0],["2023-10-06",86.8499984741211,86.8499984741211,86.8499984741211,86.8499984741211,0],["2023-10-09",86.66999816894531,86.66999816894531,86.66999816894531,86.66999816894531,0],["2023-10-10",85.44999694824219,85.44999694824219,85.44999694824219,85.44999694824219,0],["2023-10-11",85.05000305175781,85.05000305175781,85.05000305175781,85.05000305175781,0],["2023-10-12",84.91999816894531,84.91999816894531,84.91999816894531,84.91999816894531,0],["2023-10-13",86.05999755859375,86.05999755859375,86.05999755859375,86.05999755859375,0],["2023-10-16",85.1500015258789,85.1500015258789,85.1500015258789,85.1500015258789,0],["2023-10-17",83.2300033569336,83.2300033569336,83.2300033569336,83.2300033569336,0],["2023-10-18",84.23999786376953,84.23999786376953,84.23999786376953,84.23999786376953,0],["2023-10-19",84.2699966430664,84.2699966430664,84.2699966430664,84.2699966430664,0],["2023-10-20",82.4000015258789,82.4000015258789,82.4000015258789,82.4000015258789,0],["2023-10-23",83.7300033569336,83.7300033569336,83.7300033569336,83.7300033569336,0],["2023-10-24",82.93000030517578,82.93000030517578,82.93000030517578,82.93000030517578,0],["2023-10-25",83.80999755859375,83.80999755859375,83.80999755859375,83.80999755859375,0],["2023-10-26",84.58999633789062,84.58999633789062,84.58999633789062,84.58999633789062,0],["2023-10-27",84.37999725341797,84.37999725341797,84.37999725341797,84.37999725341797,0],["2023-10-30",82.91000366210938,82.91000366210938,82.91000366210938,82.91000366210938,0],["2023-10-31",81.22000122070312,81.22000122070312,81.22000122070312,81.22000122070312,0],["2023-11-01",79.44000244140625,79.44000244140625,79.44000244140625,79.44000244140625,0],["2023-11-02",79.80000305175781,79.80000305175781,79.80000305175781,79.80000305175781,0],["2023-11-03",79.62000274658203,79.62000274658203,79.62000274658203,79.62000274658203,0],["2023-11-06",78.0,78.0,78.0,78.0,0],["2023-11-07",76.4800033569336,76.4800033569336,76.4800033569336,76.4800033569336,0],["2023-11-08",74.88999938964844,74.88999938964844,74.88999938964844,74.88999938964844,0],["2023-11-09",76.5199966430664,76.5199966430664,76.5199966430664,76.5199966430664,0],["2023-11-10",77.31999969482422,77.31999969482422,77.31999969482422,77.31999969482422,0],["2023-11-13",77.4800033569336,77.4800033569336,77.4800033569336,77.4800033569336,0],["2023-11-14",78.68000030517578,78.68000030517578,78.68000030517578,78.68000030517578,0],["2023-11-15",78.41000366210938,78.41000366210938,78.41000366210938,78.41000366210938,0],["2023-11-16",78.68000030517578,78.68000030517578,78.68000030517578,78.68000030517578,0],["2023-11-17",78.91999816894531,78.91999816894531,78.91999816894531,78.91999816894531,0],["2023-11-20",77.97000122070312,77.97000122070312,77.97000122070312,77.97000122070312,0],["2023-11-21",77.33999633789062,77.33999633789062,77.33999633789062,77.33999633789062,0],["2023-11-22",79.58000183105469,79.58000183105469,79.58000183105469,79.58000183105469,0],["2023-11-23",79.58000183105469,79.58000183105469,79.58000183105469,79.58000183105469,0],["2023-11-24",80.38999938964844,80.38999938964844,80.38999938964844,80.38999938964844,0],["2023-11-27",78.58999633789062,78.58999633789062,78.58999633789062,78.58999633789062,0],["2023-11-28",78.5999984741211,78.5999984741211,78.5999984741211,78.5999984741211,0],["2023-11-29",78.58999633789062,78.58999633789062,78.58999633789062,78.58999633789062,0],["2023-11-30",79.4000015258789,79.4000015258789,79.4000015258789,79.4000015258789,0],["2023-12-01",78.41999816894531,78.41999816894531,78.41999816894531,78.41999816894531,0],["2023-12-04",77.68000030517578,77.68000030517578,77.68000030517578,77.68000030517578,0],["2023-12-05",78.68000030517578,78.68000030517578,78.68000030517578,78.68000030517578,0],["2023-12-06",78.75,78.75,78.75,78.75,0],["2023-12-07",82.58999633789062,82.58999633789062,82.58999633789062,82.58999633789062,0],["2023-12-08",81.44000244140625,81.44000244140625,81.44000244140625,81.44000244140625,0],["2023-12-11",82.0,82.0,82.0,82.0,0],["2023-12-12",81.05000305175781,81.05000305175781,81.05000305175781,81.05000305175781,0],["2023-12-13",81.18000030517578,81.18000030517578,81.18000030517578,81.18000030517578,0],["2023-12-14",80.80999755859375,80.80999755859375,80.80999755859375,80.80999755859375,0],["2023-12-15",79.93000030517578,79.93000030517578,79.93000030517578,79.93000030517578,0],["2023-12-18",79.0999984741211,79.0999984741211,79.0999984741211,79.0999984741211,0],["2023-12-19",79.45999908447266,79.45999908447266,79.45999908447266,79.45999908447266,0],["2023-12-20",79.20999908447266,79.20999908447266,79.20999908447266,79.20999908447266,0],["2023-12-21",79.12999725341797,79.12999725341797,79.12999725341797,79.12999725341797,0],["2023-12-22",79.76000213623047,79.76000213623047,79.76000213623047,79.76000213623047,0],["2023-12-26",80.05000305175781,80.05000305175781,80.05000305175781,80.05000305175781,0],["2023-12-27",80.52999877929688,80.52999877929688,80.52999877929688,80.52999877929688,0],["2023-12-28",80.94999694824219,80.94999694824219,80.94999694824219,80.94999694824219,0],["2023-12-29",81.0,81.0,81.0,81.0,0],["2024-01-02",79.94000244140625,79.94000244140625,79.94000244140625,79.94000244140625,0],["2024-01-03",80.93000030517578,80.93000030517578,80.93000030517578,80.93000030517578,0],["2024-01-04",80.12000274658203,80.12000274658203,80.12000274658203,80.12000274658203,0],["2024-01-05",80.19000244140625,80.19000244140625,80.19000244140625,80.19000244140625,0],["2024-01-08",80.41999816894531,80.41999816894531,80.41999816894531,80.41999816894531,0],["2024-01-09",80.7300033569336,80.7300033569336,80.7300033569336,80.7300033569336,0],["2024-01-10",80.18000030517578,80.18000030517578,80.18000030517578,80.18000030517578,0],["2024-01-11",81.36000061035156,81.36000061035156,81.36000061035156,81.36000061035156,0],["2024-01-12",81.30999755859375,81.30999755859375,81.30999755859375,81.30999755859375,0],["2024-01-16",81.33000183105469,81.33000183105469,81.33000183105469,81.33000183105469,0],["2024-01-17",81.69999694824219,81.69999694824219,81.69999694824219,81.69999694824219,0],["2024-01-18",82.51000213623047,82.51000213623047,82.51000213623047,82.51000213623047,0],["2024-01-19",83.94999694824219,83.94999694824219,83.94999694824219,83.94999694824219,0],["2024-01-22",84.83000183105469,84.83000183105469,84.83000183105469,84.83000183105469,0],["2024-01-23",84.5999984741211,84.5999984741211,84.5999984741211,84.5999984741211,0],["2024-01-24",85.4000015258789,85.4000015258789,85.4000015258789,85.4000015258789,0],["2024-01-25",85.76000213623047,85.76000213623047,85.76000213623047,85.76000213623047,0],["2024-01-26",84.37000274658203,84.37000274658203,84.37000274658203,84.37000274658203,0],["2024-01-29",84.26000213623047,84.26000213623047,84.26000213623047,84.26000213623047,0],["2024-01-30",84.77999877929688,84.77999877929688,84.77999877929688,84.77999877929688,0],["2024-01-31",85.16999816894531,85.16999816894531,85.16999816894531,85.16999816894531,0],["2024-02-01",86.48999786376953,86.48999786376953,86.48999786376953,86.48999786376953,0],["2024-02-02",87.11000061035156,87.11000061035156,87.11000061035156,87.11000061035156,0],["2024-02-05",87.04000091552734,87.04000091552734,87.04000091552734,87.04000091552734,0],["2024-02-06",87.54000091552734,87.54000091552734,87.54000091552734,87.54000091552734,0],["2024-02-07",88.47000122070312,88.47000122070312,88.47000122070312,88.47000122070312,0],["2024-02-08",89.0999984741211,89.0999984741211,89.0999984741211,89.0999984741211,0],["2024-02-09",91.77999877929688,91.77999877929688,91.77999877929688,91.77999877929688,0],["2024-02-12",90.52999877929688,90.52999877929688,90.52999877929688,90.52999877929688,0],["2024-02-13",91.5199966430664,91.5199966430664,91.5199966430664,91.5199966430664,0],["2024-02-14",93.4800033569336,93.4800033569336,93.4800033569336,93.4800033569336,0],["2024-02-15",94.62999725341797,94.62999725341797,94.62999725341797,94.62999725341797,0],["2024-02-16",93.87000274658203,93.87000274658203,93.87000274658203,93.87000274658203,0],["2024-02-20",91.19000244140625,91.19000244140625,91.19000244140625,91.19000244140625,0],["2024-02-21",92.5999984741211,92.5999984741211,92.5999984741211,92.5999984741211,0],["2024-02-22",94.19999694824219,94.19999694824219,94.19999694824219,94.19999694824219,0],["2024-02-23",94.93000030517578,94.93000030517578,94.93000030517578,94.93000030517578,0],["2024-02-26",96.58000183105469,96.58000183105469,96.58000183105469,96.58000183105469,0],["2024-02-27",100.75,100.75,100.75,100.75,0],["2024-02-28",103.06999969482422,103.06999969482422,103.06999969482422,103.06999969482422,0],["2024-02-29",101.55999755859375,101.55999755859375,101.55999755859375,101.55999755859375,0],["2024-03-01",97.55999755859375,97.55999755859375,97.55999755859375,97.55999755859375,0],["2024-03-04",98.44000244140625,98.44000244140625,98.44000244140625,98.44000244140625,0],["2024-03-05",98.0999984741211,98.0999984741211,98.0999984741211,98.0999984741211,0],["2024-03-06",99.13999938964844,99.13999938964844,99.13999938964844,99.13999938964844,0],["2024-03-07",99.27999877929688,99.27999877929688,99.27999877929688,99.27999877929688,0],["2024-03-08",95.27999877929688,95.27999877929688,95.27999877929688,95.27999877929688,0],["2024-03-11",95.05999755859375,95.05999755859375,95.05999755859375,95.05999755859375,0],["2024-03-12",95.2300033569336,95.2300033569336,95.2300033569336,95.2300033569336,0],["2024-03-13",94.9000015258789,94.9000015258789,94.9000015258789,94.9000015258789,0],["2024-03-14",93.4800033569336,93.4800033569336,93.4800033569336,93.4800033569336,0],["2024-03-15",93.94000244140625,93.94000244140625,93.94000244140625,93.94000244140625,0],["2024-03-18",94.56999969482422,94.56999969482422,94.56999969482422,94.56999969482422,0],["2024-03-19",93.33999633789062,93.33999633789062,93.33999633789062,93.33999633789062,0],["2024-03-20",92.18000030517578,92.18000030517578,92.18000030517578,92.18000030517578,0],["2024-03-21",92.20999908447266,92.20999908447266,92.20999908447266,92.20999908447266,0],["2024-03-22",91.52999877929688,91.52999877929688,91.52999877929688,91.52999877929688,0],["2024-03-25",92.0199966430664,92.0199966430664,92.0199966430664,92.0199966430664,0],["2024-03-26",93.41000366210938,93.41000366210938,93.41000366210938,93.41000366210938,0],["2024-03-27",90.7699966430664,90.7699966430664,90.7699966430664,90.7699966430664,0],["2024-03-28",91.37999725341797,91.37999725341797,91.37999725341797,91.37999725341797,0],["2024-04-01",92.76000213623047,92.76000213623047,92.76000213623047,92.76000213623047,0],["2024-04-02",90.80999755859375,90.80999755859375,90.80999755859375,90.80999755859375,0],["2024-04-03",88.9800033569336,88.9800033569336,88.9800033569336,88.9800033569336,0],["2024-04-04",87.13999938964844,87.13999938964844,87.13999938964844,87.13999938964844,0],["2024-04-05",86.25,86.25,86.25,86.25,0],["2024-04-08",86.6500015258789,86.6500015258789,86.6500015258789,86.6500015258789,0],["2024-04-09",86.04000091552734,86.04000091552734,86.04000091552734,86.04000091552734,0],["2024-04-10",85.30999755859375,85.30999755859375,85.30999755859375,85.30999755859375,0],["2024-04-11",83.37000274658203,83.37000274658203,83.37000274658203,83.37000274658203,0],["2024-04-12",82.62000274658203,82.62000274658203,82.62000274658203,82.62000274658203,0],["2024-04-15",82.93000030517578,82.93000030517578,82.93000030517578,82.93000030517578,0],["2024-04-16",81.29000091552734,81.29000091552734,81.29000091552734,81.29000091552734,0],["2024-04-17",79.55999755859375,79.55999755859375,79.55999755859375,79.55999755859375,0],["2024-04-18",78.0999984741211,78.0999984741211,78.0999984741211,78.0999984741211,0],["2024-04-19",78.69000244140625,78.69000244140625,78.69000244140625,78.69000244140625,0],["2024-04-22",80.04000091552734,80.04000091552734,80.04000091552734,80.04000091552734,0],["2024-04-23",80.22000122070312,80.22000122070312,80.22000122070312,80.22000122070312,0],["2024-04-24",79.51000213623047,79.51000213623047,79.51000213623047,79.51000213623047,0],["2024-04-25",79.58000183105469,79.58000183105469,79.58000183105469,79.58000183105469,0],["2024-04-26",79.4000015258789,79.4000015258789,79.4000015258789,79.4000015258789,0],["2024-04-29",80.0199966430664,80.0199966430664,80.0199966430664,80.0199966430664,0],["2024-04-30",77.91999816894531,77.91999816894531,77.91999816894531,77.91999816894531,0],["2024-05-01",75.80999755859375,75.80999755859375,75.80999755859375,75.80999755859375,0],["2024-05-02",74.91999816894531,74.91999816894531,74.91999816894531,74.91999816894531,0],["2024-05-03",77.36000061035156,77.36000061035156,77.36000061035156,77.36000061035156,0],["2024-05-06",76.55999755859375,76.55999755859375,76.55999755859375,76.55999755859375,0],["2024-05-07",77.0,77.0,77.0,77.0,0],["2024-05-08",80.05999755859375,80.05999755859375,80.05999755859375,80.05999755859375,0],["2024-05-09",78.5999984741211,78.5999984741211,78.5999984741211,78.5999984741211,0],["2024-05-10",77.30999755859375,77.30999755859375,77.30999755859375,77.30999755859375,0],["2024-05-13",77.62999725341797,77.62999725341797,77.62999725341797,77.62999725341797,0],["2024-05-14",74.62999725341797,74.62999725341797,74.62999725341797,74.62999725341797,0],["2024-05-15",75.41000366210938,75.41000366210938,75.41000366210938,75.41000366210938,0],["2024-05-16",76.23999786376953,76.23999786376953,76.23999786376953,76.23999786376953,0],["2024-05-17",75.88999938964844,75.88999938964844,75.88999938964844,75.88999938964844,0],["2024-05-20",76.02999877929688,76.02999877929688,76.02999877929688,76.02999877929688,0],["2024-05-21",76.37999725341797,76.37999725341797,76.37999725341797,76.37999725341797,0],["2024-05-22",79.37999725341797,79.37999725341797,79.37999725341797,79.37999725341797,0],["2024-05-23",81.72000122070312,81.72000122070312,81.72000122070312,81.72000122070312,0],["2024-05-24",80.5199966430664,80.5199966430664,80.5199966430664,80.5199966430664,0],["2024-05-28",82.43000030517578,82.43000030517578,82.43000030517578,82.43000030517578,0],["2024-05-29",81.0999984741211,81.0999984741211,81.0999984741211,81.0999984741211,0],["2024-05-30",77.76000213623047,77.76000213623047,77.76000213623047,77.76000213623047,0],["2024-05-31",76.1500015258789,76.1500015258789,76.1500015258789,76.1500015258789,0],["2024-06-03",73.1500015258789,73.1500015258789,73.1500015258789,73.1500015258789,0],["2024-06-04",73.4800033569336,73.4800033569336,73.4800033569336,73.4800033569336,0],["2024-06-05",74.44000244140625,74.44000244140625,74.44000244140625,74.44000244140625,0],["2024-06-06",75.44000244140625,75.44000244140625,75.44000244140625,75.44000244140625,0],["2024-06-07",73.83999633789062,73.83999633789062,73.83999633789062,73.83999633789062,0],["2024-06-10",71.80999755859375,71.80999755859375,71.80999755859375,71.80999755859375,0],["2024-06-11",72.7300033569336,72.7300033569336,72.7300033569336,72.7300033569336,0],["2024-06-12",71.73999786376953,71.73999786376953,71.73999786376953,71.73999786376953,0],["2024-06-13",71.3499984741211,71.3499984741211,71.3499984741211,71.3499984741211,0],["2024-06-14",70.97000122070312,70.97000122070312,70.97000122070312,70.97000122070312,0],["2024-06-17",69.94000244140625,69.94000244140625,69.94000244140625,69.94000244140625,0],["2024-06-18",71.02999877929688,71.02999877929688,71.02999877929688,71.02999877929688,0],["2024-06-20",70.8499984741211,70.8499984741211,70.8499984741211,70.8499984741211,0],["2024-06-21",68.19000244140625,68.19000244140625,68.19000244140625,68.19000244140625,0],["2024-06-24",71.29000091552734,71.29000091552734,71.29000091552734,71.29000091552734,0],["2024-06-25",72.5999984741211,72.5999984741211,72.5999984741211,72.5999984741211,0],["2024-06-26",72.69999694824219,72.69999694824219,72.69999694824219,72.69999694824219,0],["2024-06-27",72.0199966430664,72.0199966430664,72.0199966430664,72.0199966430664,0],["2024-06-28",69.80999755859375,69.80999755859375,69.80999755859375,69.80999755859375,0],["2024-07-01",70.06999969482422,70.06999969482422,70.06999969482422,70.06999969482422,0],["2024-07-02",69.33000183105469,69.33000183105469,69.33000183105469,69.33000183105469,0],["2024-07-03",68.68000030517578,68.68000030517578,68.68000030517578,68.68000030517578,0],["2024-07-05",67.30999755859375,67.30999755859375,67.30999755859375,67.30999755859375,0],["2024-07-08",67.31999969482422,67.31999969482422,67.31999969482422,67.31999969482422,0],["2024-07-09",66.95999908447266,66.95999908447266,66.95999908447266,66.95999908447266,0],["2024-07-10",69.33000183105469,69.33000183105469,69.33000183105469,69.33000183105469,0],["2024-07-11",69.05999755859375,69.05999755859375,69.05999755859375,69.05999755859375,0],["2024-07-12",68.91999816894531,68.91999816894531,68.91999816894531,68.91999816894531,0],["2024-07-15",70.86000061035156,70.86000061035156,70.86000061035156,70.86000061035156,0],["2024-07-16",70.37000274658203,70.37000274658203,70.37000274658203,70.37000274658203,0],["2024-07-17",71.12000274658203,71.12000274658203,71.12000274658203,71.12000274658203,0],["2024-07-18",71.37000274658203,71.37000274658203,71.37000274658203,71.37000274658203,0],["2024-07-19",69.9800033569336,69.9800033569336,69.9800033569336,69.9800033569336,0],["2024-07-22",70.12999725341797,70.12999725341797,70.12999725341797,70.12999725341797,0],["2024-07-23",68.02999877929688,68.02999877929688,68.02999877929688,68.02999877929688,0],["2024-07-24",67.01000213623047,67.01000213623047,67.01000213623047,67.01000213623047,0],["2024-07-25",67.20999908447266,67.20999908447266,67.20999908447266,67.20999908447266,0],["2024-07-26",66.06999969482422,66.06999969482422,66.06999969482422,66.06999969482422,0],["2024-07-29",67.51000213623047,67.51000213623047,67.51000213623047,67.51000213623047,0],["2024-07-30",68.1500015258789,68.1500015258789,68.1500015258789,68.1500015258789,0],["2024-07-31",67.9800033569336,67.9800033569336,67.9800033569336,67.9800033569336,0],["2024-08-01",66.87999725341797,66.87999725341797,66.87999725341797,66.87999725341797,0],["2024-08-02",67.18000030517578,67.18000030517578,67.18000030517578,67.18000030517578,0],["2024-08-05",66.55000305175781,66.55000305175781,66.55000305175781,66.55000305175781,0],["2024-08-06",66.19999694824219,66.19999694824219,66.19999694824219,66.19999694824219,0],["2024-08-07",66.47000122070312,66.47000122070312,66.47000122070312,66.47000122070312,0],["2024-08-08",65.79000091552734,65.79000091552734,65.79000091552734,65.79000091552734,0],["2024-08-09",67.08999633789062,67.08999633789062,67.08999633789062,67.08999633789062,0],["2024-08-12",68.29000091552734,68.29000091552734,68.29000091552734,68.29000091552734,0],["2024-08-13",67.0999984741211,67.0999984741211,67.0999984741211,67.0999984741211,0],["2024-08-14",66.18000030517578,66.18000030517578,66.18000030517578,66.18000030517578,0],["2024-08-15",66.33999633789062,66.33999633789062,66.33999633789062,66.33999633789062,0],["2024-08-16",66.45999908447266,66.45999908447266,66.45999908447266,66.45999908447266,0],["2024-08-19",67.9800033569336,67.9800033569336,67.9800033569336,67.9800033569336,0],["2024-08-20",68.80000305175781,68.80000305175781,68.80000305175781,68.80000305175781,0],["2024-08-21",69.70999908447266,69.70999908447266,69.70999908447266,69.70999908447266,0],["2024-08-22",69.58999633789062,69.58999633789062,69.58999633789062,69.58999633789062,0],["2024-08-23",71.29000091552734,71.29000091552734,71.29000091552734,71.29000091552734,0],["2024-08-26",70.58000183105469,70.58000183105469,70.58000183105469,70.58000183105469,0],["2024-08-27",70.0199966430664,70.0199966430664,70.0199966430664,70.0199966430664,0],["2024-08-28",68.73999786376953,68.73999786376953,68.73999786376953,68.73999786376953,0],["2024-08-29",70.12999725341797,70.12999725341797,70.12999725341797,70.12999725341797,0],["2024-08-30",69.79000091552734,69.79000091552734,69.79000091552734,69.79000091552734,0],["2024-09-03",70.76000213623047,70.76000213623047,70.76000213623047,70.76000213623047,0],["2024-09-04",69.88999938964844,69.88999938964844,69.88999938964844,69.88999938964844,0],["2024-09-05",69.48999786376953,69.48999786376953,69.48999786376953,69.48999786376953,0],["2024-09-06",67.12000274658203,67.12000274658203,67.12000274658203,67.12000274658203,0],["2024-09-09",67.54000091552734,67.54000091552734,67.54000091552734,67.54000091552734,0],["2024-09-10",68.08000183105469,68.08000183105469,68.08000183105469,68.08000183105469,0],["2024-09-11",69.30999755859375,69.30999755859375,69.30999755859375,69.30999755859375,0],["2024-09-12",70.05000305175781,70.05000305175781,70.05000305175781,70.05000305175781,0],["2024-09-13",69.4800033569336,69.4800033569336,69.4800033569336,69.4800033569336,0],["2024-09-16",71.75,71.75,71.75,71.75,0],["2024-09-17",70.80999755859375,70.80999755859375,70.80999755859375,70.80999755859375,0],["2024-09-18",69.68000030517578,69.68000030517578,69.68000030517578,69.68000030517578,0],["2024-09-19",71.58000183105469,71.58000183105469,71.58000183105469,71.58000183105469,0],["2024-09-20",72.20999908447266,72.20999908447266,72.20999908447266,72.20999908447266,0],["2024-09-23",71.69999694824219,71.69999694824219,71.69999694824219,71.69999694824219,0],["2024-09-24",73.0999984741211,73.0999984741211,73.0999984741211,73.0999984741211,0],["2024-09-25",74.0199966430664,74.0199966430664,74.0199966430664,74.0199966430664,0],["2024-09-26",73.86000061035156,73.86000061035156,73.86000061035156,73.86000061035156,0],["2024-09-27",73.54000091552734,73.54000091552734,73.54000091552734,73.54000091552734,0],["2024-09-30",73.55999755859375,73.55999755859375,73.55999755859375,73.55999755859375,0],["2024-10-01",73.0,73.0,73.0,73.0,0],["2024-10-02",73.16000366210938,73.16000366210938,73.16000366210938,73.16000366210938,0],["2024-10-03",72.48999786376953,72.48999786376953,72.48999786376953,72.48999786376953,0],["2024-10-04",73.02999877929688,73.02999877929688,73.02999877929688,73.02999877929688,0],["2024-10-07",73.29000091552734,73.29000091552734,73.29000091552734,73.29000091552734,0],["2024-10-08",72.02999877929688,72.02999877929688,72.02999877929688,72.02999877929688,0],["2024-10-09",72.01000213623047,72.01000213623047,72.01000213623047,72.01000213623047,0],["2024-10-10",72.66000366210938,72.66000366210938,72.66000366210938,72.66000366210938,0],["2024-10-11",72.20999908447266,72.20999908447266,72.20999908447266,72.20999908447266,0],["2024-10-14",71.02999877929688,71.02999877929688,71.02999877929688,71.02999877929688,0],["2024-10-15",70.62000274658203,70.62000274658203,70.62000274658203,70.62000274658203,0],["2024-10-16",71.26000213623047,71.26000213623047,71.26000213623047,71.26000213623047,0],["2024-10-17",70.76000213623047,70.76000213623047,70.76000213623047,70.76000213623047,0],["2024-10-18",70.98999786376953,70.98999786376953,70.98999786376953,70.98999786376953,0],["2024-10-21",72.19999694824219,72.19999694824219,72.19999694824219,72.19999694824219,0],["2024-10-22",72.08000183105469,72.08000183105469,72.08000183105469,72.08000183105469,0],["2024-10-23",72.51000213623047,72.51000213623047,72.51000213623047,72.51000213623047,0],["2024-10-24",71.52999877929688,71.52999877929688,71.52999877929688,71.52999877929688,0],["2024-10-25",70.66000366210938,70.66000366210938,70.66000366210938,70.66000366210938,0],["2024-10-28",70.36000061035156,70.36000061035156,70.36000061035156,70.36000061035156,0],["2024-10-29",70.55999755859375,70.55999755859375,70.55999755859375,70.55999755859375,0],["2024-10-30",69.91999816894531,69.91999816894531,69.91999816894531,69.91999816894531,0],["2024-10-31",69.56999969482422,69.56999969482422,69.56999969482422,69.56999969482422,0],["2024-11-01",70.16999816894531,70.16999816894531,70.16999816894531,70.16999816894531,0],["2024-11-04",69.93000030517578,69.93000030517578,69.93000030517578,69.93000030517578,0],["2024-11-05",69.94999694824219,69.94999694824219,69.94999694824219,69.94999694824219,0],["2024-11-06",69.69000244140625,69.69000244140625,69.69000244140625,69.69000244140625,0],["2024-11-07",71.05000305175781,71.05000305175781,71.05000305175781,71.05000305175781,0],["2024-11-08",70.9800033569336,70.9800033569336,70.9800033569336,70.9800033569336,0],["2024-11-11",69.69000244140625,69.69000244140625,69.69000244140625,69.69000244140625,0],["2024-11-12",68.7699966430664,68.7699966430664,68.7699966430664,68.7699966430664,0],["2024-11-13",68.9000015258789,68.9000015258789,68.9000015258789,68.9000015258789,0],["2024-11-14",68.31999969482422,68.31999969482422,68.31999969482422,68.31999969482422,0],["2024-11-15",66.80000305175781,66.80000305175781,66.80000305175781,66.80000305175781,0],["2024-11-18",66.62000274658203,66.62000274658203,66.62000274658203,66.62000274658203,0],["2024-11-19",66.88999938964844,66.88999938964844,66.88999938964844,66.88999938964844,0],["2024-11-20",68.45999908447266,68.45999908447266,68.45999908447266,68.45999908447266,0],["2024-11-21",69.19000244140625,69.19000244140625,69.19000244140625,69.19000244140625,0],["2024-11-22",71.6500015258789,71.6500015258789,71.6500015258789,71.6500015258789,0],["2024-11-25",73.19999694824219,73.19999694824219,73.19999694824219,73.19999694824219,0],["2024-11-26",73.37000274658203,73.37000274658203,73.37000274658203,73.37000274658203,0],["2024-11-27",73.56999969482422,73.56999969482422,73.56999969482422,73.56999969482422,0],["2024-11-29",73.3499984741211,73.3499984741211,73.3499984741211,73.3499984741211,0],["2024-12-02",72.43000030517578,72.43000030517578,72.43000030517578,72.43000030517578,0],["2024-12-03",72.69000244140625,72.69000244140625,72.69000244140625,72.69000244140625,0],["2024-12-04",72.5999984741211,72.5999984741211,72.5999984741211,72.5999984741211,0],["2024-12-05",72.38999938964844,72.38999938964844,72.38999938964844,72.38999938964844,0],["2024-12-06",71.4000015258789,71.4000015258789,71.4000015258789,71.4000015258789,0],["2024-12-09",69.94999694824219,69.94999694824219,69.94999694824219,69.94999694824219,0],["2024-12-10",69.4800033569336,69.4800033569336,69.4800033569336,69.4800033569336,0],["2024-12-11",70.1500015258789,70.1500015258789,70.1500015258789,70.1500015258789,0],["2024-12-12",70.08999633789062,70.08999633789062,70.08999633789062,70.08999633789062,0],["2024-12-13",69.2699966430664,69.2699966430664,69.2699966430664,69.2699966430664,0],["2024-12-16",69.05999755859375,69.05999755859375,69.05999755859375,69.05999755859375,0],["2024-12-17",68.69000244140625,68.69000244140625,68.69000244140625,68.69000244140625,0],["2024-12-18",68.08000183105469,68.08000183105469,68.08000183105469,68.08000183105469,0],["2024-12-19",67.91000366210938,67.91000366210938,67.91000366210938,67.91000366210938,0],["2024-12-20",68.05999755859375,68.05999755859375,68.05999755859375,68.05999755859375,0],["2024-12-23",69.41999816894531,69.41999816894531,69.41999816894531,69.41999816894531,0],["2024-12-24",68.77999877929688,68.77999877929688,68.77999877929688,68.77999877929688,0],["2024-12-26",68.75,68.75,68.75,68.75,0],["2024-12-27",68.88999938964844,68.88999938964844,68.88999938964844,68.88999938964844,0],["2024-12-30",68.4800033569336,68.4800033569336,68.4800033569336,68.4800033569336,0],["2024-12-31",68.4000015258789,68.4000015258789,68.4000015258789,68.4000015258789,0],["2025-01-02",68.56999969482422,68.56999969482422,68.56999969482422,68.56999969482422,0],["2025-01-03",67.66000366210938,67.66000366210938,67.66000366210938,67.66000366210938,0],["2025-01-06",68.68000030517578,68.68000030517578,68.68000030517578,68.68000030517578,0],["2025-01-07",68.51000213623047,68.51000213623047,68.51000213623047,68.51000213623047,0],["2025-01-08",68.2300033569336,68.2300033569336,68.2300033569336,68.2300033569336,0],["2025-01-09",68.5,68.5,68.5,68.5,0],["2025-01-10",67.01000213623047,67.01000213623047,67.01000213623047,67.01000213623047,0],["2025-01-13",67.63999938964844,67.63999938964844,67.63999938964844,67.63999938964844,0],["2025-01-14",67.5,67.5,67.5,67.5,0],["2025-01-15",67.7699966430664,67.7699966430664,67.7699966430664,67.7699966430664,0],["2025-01-16",66.7300033569336,66.7300033569336,66.7300033569336,66.7300033569336,0],["2025-01-17",67.5999984741211,67.5999984741211,67.5999984741211,67.5999984741211,0],["2025-01-21",67.66000366210938,67.66000366210938,67.66000366210938,67.66000366210938,0],["2025-01-22",67.13999938964844,67.13999938964844,67.13999938964844,67.13999938964844,0],["2025-01-23",67.47000122070312,67.47000122070312,67.47000122070312,67.47000122070312,0],["2025-01-24",67.61000061035156,67.61000061035156,67.61000061035156,67.61000061035156,0],["2025-01-27",67.2699966430664,67.2699966430664,67.2699966430664,67.2699966430664,0],["2025-01-28",66.9800033569336,66.9800033569336,66.9800033569336,66.9800033569336,0],["2025-01-29",66.66000366210938,66.66000366210938,66.66000366210938,66.66000366210938,0],["2025-01-30",66.2699966430664,66.2699966430664,66.2699966430664,66.2699966430664,0],["2025-01-31",65.87999725341797,65.87999725341797,65.87999725341797,65.87999725341797,0],["2025-02-03",66.04000091552734,66.04000091552734,66.04000091552734,66.04000091552734,0],["2025-02-04",66.94000244140625,66.94000244140625,66.94000244140625,66.94000244140625,0],["2025-02-05",66.04000091552734,66.04000091552734,66.04000091552734,66.04000091552734,0],["2025-02-06",66.02999877929688,66.02999877929688,66.02999877929688,66.02999877929688,0],["2025-02-07",65.62999725341797,65.62999725341797,65.62999725341797,65.62999725341797,0],["2025-02-10",66.54000091552734,66.54000091552734,66.54000091552734,66.54000091552734,0],["2025-02-11",67.4000015258789,67.4000015258789,67.4000015258789,67.4000015258789,0],["2025-02-12",67.47000122070312,67.47000122070312,67.47000122070312,67.47000122070312,0],["2025-02-13",66.83000183105469,66.83000183105469,66.83000183105469,66.83000183105469,0],["2025-02-14",67.11000061035156,67.11000061035156,67.11000061035156,67.11000061035156,0],["2025-02-18",67.51000213623047,67.51000213623047,67.51000213623047,67.51000213623047,0],["2025-02-19",66.23999786376953,66.23999786376953,66.23999786376953,66.23999786376953,0],["2025-02-20",65.97000122070312,65.97000122070312,65.97000122070312,65.97000122070312,0],["2025-02-21",66.08000183105469,66.08000183105469,66.08000183105469,66.08000183105469,0],["2025-02-24",66.51000213623047,66.51000213623047,66.51000213623047,66.51000213623047,0],["2025-02-25",65.95999908447266,65.95999908447266,65.95999908447266,65.95999908447266,0],["2025-02-26",65.37000274658203,65.37000274658203,65.37000274658203,65.37000274658203,0],["2025-02-27",65.19999694824219,65.19999694824219,65.19999694824219,65.19999694824219,0],["2025-02-28",63.880001068115234,63.880001068115234,63.880001068115234,63.880001068115234,0],["2025-03-03",64.13999938964844,64.13999938964844,64.13999938964844,64.13999938964844,0],["2025-03-04",62.040000915527344,62.040000915527344,62.040000915527344,62.040000915527344,0],["2025-03-05",62.36000061035156,62.36000061035156,62.36000061035156,62.36000061035156,0],["2025-03-06",63.900001525878906,63.900001525878906,63.900001525878906,63.900001525878906,0],["2025-03-07",64.76000213623047,64.76000213623047,64.76000213623047,64.76000213623047,0],["2025-03-10",66.0,66.0,66.0,66.0,0],["2025-03-11",66.0,66.0,66.0,66.0,0],["2025-03-12",66.9800033569336,66.9800033569336,66.9800033569336,66.9800033569336,0],["2025-03-13",66.52999877929688,66.52999877929688,66.52999877929688,66.52999877929688,0],["2025-03-14",67.37000274658203,67.37000274658203,67.37000274658203,67.37000274658203,0],["2025-03-17",66.9800033569336,66.9800033569336,66.9800033569336,66.9800033569336,0],["2025-03-18",66.47000122070312,66.47000122070312,66.47000122070312,66.47000122070312,0],["2025-03-19",66.3499984741211,66.3499984741211,66.3499984741211,66.3499984741211,0],["2025-03-20",66.08000183105469,66.08000183105469,66.08000183105469,66.08000183105469,0],["2025-03-21",65.2699966430664,65.2699966430664,65.2699966430664,65.2699966430664,0],["2025-03-24",65.41999816894531,65.41999816894531,65.41999816894531,65.41999816894531,0],["2025-03-25",65.13999938964844,65.13999938964844,65.13999938964844,65.13999938964844,0],["2025-03-26",65.68000030517578,65.68000030517578,65.68000030517578,65.68000030517578,0],["2025-03-27",67.06999969482422,67.06999969482422,67.06999969482422,67.06999969482422,0],["2025-03-28",66.9000015258789,66.9000015258789,66.9000015258789,66.9000015258789,0],["2025-03-31",66.83000183105469,66.83000183105469,66.83000183105469,66.83000183105469,0],["2025-04-01",68.25,68.25,68.25,68.25,0],["2025-04-02",67.80000305175781,67.80000305175781,67.80000305175781,67.80000305175781,0],["2025-04-03",64.80000305175781,64.80000305175781,64.80000305175781,64.80000305175781,0],["2025-04-04",63.36000061035156,63.36000061035156,63.36000061035156,63.36000061035156,0],["2025-04-07",65.98999786376953,65.98999786376953,65.98999786376953,65.98999786376953,0],["2025-04-08",65.55000305175781,65.55000305175781,65.55000305175781,65.55000305175781,0],["2025-04-09",66.62999725341797,66.62999725341797,66.62999725341797,66.62999725341797,0],["2025-04-10",66.47000122070312,66.47000122070312,66.47000122070312,66.47000122070312,0],["2025-04-11",65.88999938964844,65.88999938964844,65.88999938964844,65.88999938964844,0],["2025-04-14",64.08999633789062,64.08999633789062,64.08999633789062,64.08999633789062,0],["2025-04-15",65.08000183105469,65.08000183105469,65.08000183105469,65.08000183105469,0],["2025-04-16",65.79000091552734,65.79000091552734,65.79000091552734,65.79000091552734,0],["2025-04-17",66.31999969482422,66.31999969482422,66.31999969482422,66.31999969482422,0],["2025-04-21",65.7699966430664,65.7699966430664,65.7699966430664,65.7699966430664,0],["2025-04-22",67.04000091552734,67.04000091552734,67.04000091552734,67.04000091552734,0],["2025-04-23",68.75,68.75,68.75,68.75,0],["2025-04-24",67.30000305175781,67.30000305175781,67.30000305175781,67.30000305175781,0],["2025-04-25",66.8499984741211,66.8499984741211,66.8499984741211,66.8499984741211,0],["2025-04-28",66.37999725341797,66.37999725341797,66.37999725341797,66.37999725341797,0],["2025-04-29",66.3499984741211,66.3499984741211,66.3499984741211,66.3499984741211,0],["2025-04-30",65.7699966430664,65.7699966430664,65.7699966430664,65.7699966430664,0],["2025-05-01",65.61000061035156,65.61000061035156,65.61000061035156,65.61000061035156,0],["2025-05-02",70.18000030517578,70.18000030517578,70.18000030517578,70.18000030517578,0],["2025-05-05",70.3499984741211,70.3499984741211,70.3499984741211,70.3499984741211,0],["2025-05-06",71.94000244140625,71.94000244140625,71.94000244140625,71.94000244140625,0],["2025-05-07",70.47000122070312,70.47000122070312,70.47000122070312,70.47000122070312,0],["2025-05-08",66.69000244140625,66.69000244140625,66.69000244140625,66.69000244140625,0],["2025-05-09",66.61000061035156,66.61000061035156,66.61000061035156,66.61000061035156,0],["2025-05-12",66.62999725341797,66.62999725341797,66.62999725341797,66.62999725341797,0],["2025-05-13",66.27999877929688,66.27999877929688,66.27999877929688,66.27999877929688,0],["2025-05-14",65.4800033569336,65.4800033569336,65.4800033569336,65.4800033569336,0],["2025-05-15",65.43000030517578,65.43000030517578,65.43000030517578,65.43000030517578,0],["2025-05-16",64.88999938964844,64.88999938964844,64.88999938964844,64.88999938964844,0],["2025-05-19",65.63999938964844,65.63999938964844,65.63999938964844,65.63999938964844,0],["2025-05-20",66.12000274658203,66.12000274658203,66.12000274658203,66.12000274658203,0],["2025-05-21",66.06999969482422,66.06999969482422,66.06999969482422,66.06999969482422,0],["2025-05-22",65.62999725341797,65.62999725341797,65.62999725341797,65.62999725341797,0],["2025-05-23",66.11000061035156,66.11000061035156,66.11000061035156,66.11000061035156,0],["2025-05-27",65.56999969482422,65.56999969482422,65.56999969482422,65.56999969482422,0],["2025-05-28",65.33000183105469,65.33000183105469,65.33000183105469,65.33000183105469,0],["2025-05-29",64.83999633789062,64.83999633789062,64.83999633789062,64.83999633789062,0],["2025-05-30",65.05999755859375,65.05999755859375,65.05999755859375,65.05999755859375,0],["2025-06-02",66.12999725341797,66.12999725341797,66.12999725341797,66.12999725341797,0],["2025-06-03",66.05000305175781,66.05000305175781,66.05000305175781,66.05000305175781,0],["2025-06-04",64.98999786376953,64.98999786376953,64.98999786376953,64.98999786376953,0],["2025-06-05",65.36000061035156,65.36000061035156,65.36000061035156,65.36000061035156,0],["2025-06-06",65.62000274658203,65.62000274658203,65.62000274658203,65.62000274658203,0],["2025-06-09",65.98999786376953,65.98999786376953,65.98999786376953,65.98999786376953,0],["2025-06-10",65.41999816894531,65.41999816894531,65.41999816894531,65.41999816894531,0],["2025-06-11",65.47000122070312,65.47000122070312,65.47000122070312,65.47000122070312,0],["2025-06-12",65.13999938964844,65.13999938964844,65.13999938964844,65.13999938964844,0],["2025-06-13",65.36000061035156,65.36000061035156,65.36000061035156,65.36000061035156,0],["2025-06-16",65.44000244140625,65.44000244140625,65.44000244140625,65.44000244140625,0],["2025-06-17",65.05000305175781,65.05000305175781,65.05000305175781,65.05000305175781,0],["2025-06-18",64.83999633789062,64.83999633789062,64.83999633789062,64.83999633789062,0],["2025-06-20",64.04000091552734,64.04000091552734,64.04000091552734,64.04000091552734,0],["2025-06-23",63.959999084472656,63.959999084472656,63.959999084472656,63.959999084472656,0],["2025-06-24",66.01000213623047,66.01000213623047,66.01000213623047,66.01000213623047,0],["2025-06-25",66.44000244140625,66.44000244140625,66.44000244140625,66.44000244140625,0],["2025-06-26",67.06999969482422,67.06999969482422,67.06999969482422,67.06999969482422,0],["2025-06-27",67.5199966430664,67.5199966430664,67.5199966430664,67.5199966430664,0],["2025-06-30",66.27999877929688,66.27999877929688,66.27999877929688,66.27999877929688,0],["2025-07-01",66.27999877929688,66.27999877929688,66.27999877929688,66.27999877929688,0],["2025-07-02",66.7699966430664,66.7699966430664,66.7699966430664,66.7699966430664,0],["2025-07-03",65.66000366210938,65.66000366210938,65.66000366210938,65.66000366210938,0],["2025-07-04",65.66000366210938,65.66000366210938,65.66000366210938,65.66000366210938,0],["2025-07-07",65.38999938964844,65.38999938964844,65.38999938964844,65.38999938964844,0],["2025-07-08",64.68000030517578,64.68000030517578,64.68000030517578,64.68000030517578,0],["2025-07-09",64.95999908447266,64.95999908447266,64.95999908447266,64.95999908447266,0],["2025-07-10",66.25,66.25,66.25,66.25,0],["2025-07-11",66.19999694824219,66.19999694824219,66.19999694824219,66.19999694824219,0],["2025-07-14",66.41000366210938,66.41000366210938,66.41000366210938,66.41000366210938,0],["2025-07-15",67.20999908447266,67.20999908447266,67.20999908447266,67.20999908447266,0],["2025-07-16",66.94999694824219,66.94999694824219,66.94999694824219,66.94999694824219,0],["2025-07-17",67.25,67.25,67.25,67.25,0],["2025-07-18",67.12000274658203,67.12000274658203,67.12000274658203,67.12000274658203,0],["2025-07-21",66.54000091552734,66.54000091552734,66.54000091552734,66.54000091552734,0],["2025-07-22",66.58999633789062,66.58999633789062,66.58999633789062,66.58999633789062,0],["2025-07-23",66.62000274658203,66.62000274658203,66.62000274658203,66.62000274658203,0],["2025-07-24",67.33999633789062,67.33999633789062,67.33999633789062,67.33999633789062,0],["2025-07-25",67.01000213623047,67.01000213623047,67.01000213623047,67.01000213623047,0],["2025-07-28",67.4000015258789,67.4000015258789,67.4000015258789,67.4000015258789,0],["2025-07-29",66.30000305175781,66.30000305175781,66.30000305175781,66.30000305175781,0],["2025-07-30",65.9000015258789,65.9000015258789,65.9000015258789,65.9000015258789,0],["2025-07-31",65.61000061035156,65.61000061035156,65.61000061035156,65.61000061035156,0],["2025-08-01",64.41999816894531,64.41999816894531,64.41999816894531,64.41999816894531,0],["2025-08-04",64.55999755859375,64.55999755859375,64.55999755859375,64.55999755859375,0],["2025-08-05",65.58999633789062,65.58999633789062,65.58999633789062,65.58999633789062,0],["2025-08-06",65.69999694824219,65.69999694824219,65.69999694824219,65.69999694824219,0],["2025-08-07",64.95999908447266,64.95999908447266,64.95999908447266,64.95999908447266,0],["2025-08-08",65.31999969482422,65.31999969482422,65.31999969482422,65.31999969482422,0],["2025-08-11",65.29000091552734,65.29000091552734,65.29000091552734,65.29000091552734,0],["2025-08-12",67.06999969482422,67.06999969482422,67.06999969482422,67.06999969482422,0],["2025-08-13",66.41000366210938,66.41000366210938,66.41000366210938,66.41000366210938,0],["2025-08-14",66.16999816894531,66.16999816894531,66.16999816894531,66.16999816894531,0],["2025-08-15",66.0999984741211,66.0999984741211,66.0999984741211,66.0999984741211,0],["2025-08-18",66.41999816894531,66.41999816894531,66.41999816894531,66.41999816894531,0],["2025-08-19",66.25,66.25,66.25,66.25,0],["2025-08-20",66.63999938964844,66.63999938964844,66.63999938964844,66.63999938964844,0],["2025-08-21",65.88999938964844,65.88999938964844,65.88999938964844,65.88999938964844,0],["2025-08-22",66.43000030517578,66.43000030517578,66.43000030517578,66.43000030517578,0],["2025-08-25",65.98999786376953,65.98999786376953,65.98999786376953,65.98999786376953,0],["2025-08-26",65.47000122070312,65.47000122070312,65.47000122070312,65.47000122070312,0],["2025-08-27",65.41000366210938,65.41000366210938,65.41000366210938,65.41000366210938,0],["2025-08-28",66.04000091552734,66.04000091552734,66.04000091552734,66.04000091552734,0],["2025-08-29",65.20999908447266,65.20999908447266,65.20999908447266,65.20999908447266,0],["2025-09-02",64.56999969482422,64.56999969482422,64.56999969482422,64.56999969482422,0],["2025-09-03",64.7300033569336,64.7300033569336,64.7300033569336,64.7300033569336,0],["2025-09-04",64.69000244140625,64.69000244140625,64.69000244140625,64.69000244140625,0],["2025-09-05",64.38999938964844,64.38999938964844,64.38999938964844,64.38999938964844,0],["2025-09-08",64.56999969482422,64.56999969482422,64.56999969482422,64.56999969482422,0],["2025-09-09",64.6500015258789,64.6500015258789,64.6500015258789,64.6500015258789,0],["2025-09-10",65.55999755859375,65.55999755859375,65.55999755859375,65.55999755859375,0],["2025-09-11",65.37000274658203,65.37000274658203,65.37000274658203,65.37000274658203,0],["2025-09-12",65.19000244140625,65.19000244140625,65.19000244140625,65.19000244140625,0],["2025-09-15",65.41999816894531,65.41999816894531,65.41999816894531,65.41999816894531,0],["2025-09-16",66.38999938964844,66.38999938964844,66.38999938964844,66.38999938964844,0],["2025-09-17",65.86000061035156,65.86000061035156,65.86000061035156,65.86000061035156,0],["2025-09-18",65.19000244140625,65.19000244140625,65.19000244140625,65.19000244140625,0],["2025-09-19",64.94000244140625,64.94000244140625,64.94000244140625,64.94000244140625,0],["2025-09-22",64.31999969482422,64.31999969482422,64.31999969482422,64.31999969482422,0],["2025-09-23",64.52999877929688,64.52999877929688,64.52999877929688,64.52999877929688,0],["2025-09-24",64.04000091552734,64.04000091552734,64.04000091552734,64.04000091552734,0],["2025-09-25",63.83000183105469,63.83000183105469,63.83000183105469,63.83000183105469,0],["2025-09-26",63.95000076293945,63.95000076293945,63.95000076293945,63.95000076293945,0],["2025-09-29",63.04999923706055,63.04999923706055,63.04999923706055,63.04999923706055,0],["2025-09-30",63.31999969482422,63.31999969482422,63.31999969482422,63.31999969482422,0],["2025-10-01",63.150001525878906,63.150001525878906,63.150001525878906,63.150001525878906,0],["2025-10-02",62.650001525878906,62.650001525878906,62.650001525878906,62.650001525878906,0],["2025-10-03",62.86000061035156,62.86000061035156,62.86000061035156,62.86000061035156,0],["2025-10-06",62.70000076293945,62.70000076293945,62.70000076293945,62.70000076293945,0],["2025-10-07",62.02000045776367,62.02000045776367,62.02000045776367,62.02000045776367,0],["2025-10-08",62.470001220703125,62.470001220703125,62.470001220703125,62.470001220703125,0],["2025-10-09",62.029998779296875,62.029998779296875,62.029998779296875,62.029998779296875,0],["2025-10-10",63.84000015258789,63.84000015258789,63.84000015258789,63.84000015258789,0],["2025-10-13",63.59000015258789,63.59000015258789,63.59000015258789,63.59000015258789,0],["2025-10-14",63.5099983215332,63.5099983215332,63.5099983215332,63.5099983215332,0],["2025-10-15",63.7599983215332,63.7599983215332,63.7599983215332,63.7599983215332,0],["2025-10-16",63.72999954223633,63.72999954223633,63.72999954223633,63.72999954223633,0],["2025-10-17",64.27999877929688,64.27999877929688,64.27999877929688,64.27999877929688,0],["2025-10-20",64.16000366210938,64.16000366210938,64.16000366210938,64.16000366210938,0],["2025-10-21",64.41999816894531,64.41999816894531,64.41999816894531,64.41999816894531,0],["2025-10-22",63.7400016784668,63.7400016784668,63.7400016784668,63.7400016784668,0],["2025-10-23",64.06999969482422,64.06999969482422,64.06999969482422,64.06999969482422,0],["2025-10-24",64.19999694824219,64.19999694824219,64.19999694824219,64.19999694824219,0],["2025-10-27",64.55999755859375,64.55999755859375,64.55999755859375,64.55999755859375,0],["2025-10-28",65.05000305175781,65.05000305175781,65.05000305175781,65.05000305175781,0],["2025-10-29",66.01000213623047,66.01000213623047,66.01000213623047,66.01000213623047,0],["2025-10-30",65.12000274658203,65.12000274658203,65.12000274658203,65.12000274658203,0],["2025-10-31",65.54000091552734,65.54000091552734,65.54000091552734,65.54000091552734,0],["2025-11-03",65.68000030517578,65.68000030517578,65.68000030517578,65.68000030517578,0],["2025-11-04",65.19999694824219,65.19999694824219,65.19999694824219,65.19999694824219,0],["2025-11-05",65.2300033569336,65.2300033569336,65.2300033569336,65.2300033569336,0],["2025-11-06",64.54000091552734,64.54000091552734,64.54000091552734,64.54000091552734,0],["2025-11-07",63.619998931884766,63.619998931884766,63.619998931884766,63.619998931884766,0],["2025-11-10",64.30999755859375,64.30999755859375,64.30999755859375,64.30999755859375,0],["2025-11-11",63.880001068115234,63.880001068115234,63.880001068115234,63.880001068115234,0],["2025-11-12",63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0],["2025-11-13",62.900001525878906,62.900001525878906,62.900001525878906,62.900001525878906,0],["2025-11-14",62.4900016784668,62.4900016784668,62.4900016784668,62.4900016784668,0],["2025-11-17",62.36000061035156,62.36000061035156,62.36000061035156,62.36000061035156,0],["2025-11-18",62.56999969482422,62.56999969482422,62.56999969482422,62.56999969482422,0],["2025-11-19",62.29999923706055,62.29999923706055,62.29999923706055,62.29999923706055,0],["2025-11-20",61.68000030517578,61.68000030517578,61.68000030517578,61.68000030517578,0],["2025-11-21",61.349998474121094,61.349998474121094,61.349998474121094,61.349998474121094,0],["2025-11-24",61.439998626708984,61.439998626708984,61.439998626708984,61.439998626708984,0],["2025-11-25",62.43000030517578,62.43000030517578,62.43000030517578,62.43000030517578,0],["2025-11-26",62.77000045776367,62.77000045776367,62.77000045776367,62.77000045776367,0],["2025-11-28",62.90999984741211,62.90999984741211,62.90999984741211,62.90999984741211,0],["2025-12-01",62.83000183105469,62.83000183105469,62.83000183105469,62.83000183105469,0],["2025-12-02",62.77000045776367,62.77000045776367,62.77000045776367,62.77000045776367,0],["2025-12-03",62.65999984741211,62.65999984741211,62.65999984741211,62.65999984741211,0],["2025-12-04",62.279998779296875,62.279998779296875,62.279998779296875,62.279998779296875,0],["2025-12-05",62.130001068115234,62.130001068115234,62.130001068115234,62.130001068115234,0],["2025-12-08",61.880001068115234,61.880001068115234,61.880001068115234,61.880001068115234,0],["2025-12-09",63.86000061035156,63.86000061035156,63.86000061035156,63.86000061035156,0],["2025-12-10",64.12000274658203,64.12000274658203,64.12000274658203,64.12000274658203,0],["2025-12-11",63.970001220703125,63.970001220703125,63.970001220703125,63.970001220703125,0],["2025-12-12",63.83000183105469,63.83000183105469,63.83000183105469,63.83000183105469,0],["2025-12-15",63.939998626708984,63.939998626708984,63.939998626708984,63.939998626708984,0],["2025-12-16",63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0],["2025-12-17",63.43000030517578,63.43000030517578,63.43000030517578,63.43000030517578,0],["2025-12-18",63.5099983215332,63.5099983215332,63.5099983215332,63.5099983215332,0],["2025-12-19",63.75,63.75,63.75,63.75,0],["2025-12-22",63.61000061035156,63.61000061035156,63.61000061035156,63.61000061035156,0],["2025-12-23",64.01000213623047,64.01000213623047,64.01000213623047,64.01000213623047,0],["2025-12-24",64.23999786376953,64.23999786376953,64.23999786376953,64.23999786376953,0],["2025-12-26",64.48999786376953,64.48999786376953,64.48999786376953,64.48999786376953,0],["2025-12-29",64.3499984741211,64.3499984741211,64.3499984741211,64.3499984741211,0],["2025-12-30",64.31999969482422,64.31999969482422,64.31999969482422,64.31999969482422,0],["2025-12-31",64.2699966430664,64.2699966430664,64.2699966430664,64.2699966430664,0],["2026-01-02",64.01000213623047,64.01000213623047,64.01000213623047,64.01000213623047,0],["2026-01-05",64.6500015258789,64.6500015258789,64.6500015258789,64.6500015258789,0],["2026-01-06",65.05999755859375,65.05999755859375,65.05999755859375,65.05999755859375,0],["2026-01-07",64.8499984741211,64.8499984741211,64.8499984741211,64.8499984741211,0],["2026-01-08",64.45999908447266,64.45999908447266,64.45999908447266,64.45999908447266,0],["2026-01-09",64.41000366210938,64.41000366210938,64.41000366210938,64.41000366210938,0],["2026-01-12",64.91000366210938,64.91000366210938,64.91000366210938,64.91000366210938,0],["2026-01-13",64.87999725341797,64.87999725341797,64.87999725341797,64.87999725341797,0],["2026-01-14",64.98999786376953,64.98999786376953,64.98999786376953,64.98999786376953,0],["2026-01-15",64.70999908447266,64.70999908447266,64.70999908447266,64.70999908447266,0],["2026-01-16",64.66000366210938,64.66000366210938,64.66000366210938,64.66000366210938,0],["2026-01-20",64.33999633789062,64.33999633789062,64.33999633789062,64.33999633789062,0],["2026-01-21",64.30000305175781,64.30000305175781,64.30000305175781,64.30000305175781,0],["2026-01-22",63.880001068115234,63.880001068115234,63.880001068115234,63.880001068115234,0],["2026-01-23",63.810001373291016,63.810001373291016,63.810001373291016,63.810001373291016,0],["2026-01-26",62.970001220703125,62.970001220703125,62.970001220703125,62.970001220703125,0],["2026-01-27",63.83000183105469,63.83000183105469,63.83000183105469,63.83000183105469,0],["2026-01-28",63.72999954223633,63.72999954223633,63.72999954223633,63.72999954223633,0],["2026-01-29",63.47999954223633,63.47999954223633,63.47999954223633,63.47999954223633,0],["2026-01-30",63.16999816894531,63.16999816894531,63.16999816894531,63.16999816894531,0],["2026-02-02",62.66999816894531,62.66999816894531,62.66999816894531,62.66999816894531,0],["2026-02-03",62.310001373291016,62.310001373291016,62.310001373291016,62.310001373291016,0],["2026-02-04",62.2400016784668,62.2400016784668,62.2400016784668,62.2400016784668,0],["2026-02-05",61.7599983215332,61.7599983215332,61.7599983215332,61.7599983215332,0],["2026-02-06",61.060001373291016,61.060001373291016,61.060001373291016,61.060001373291016,0],["2026-02-09",61.61000061035156,61.61000061035156,61.61000061035156,61.61000061035156,0],["2026-02-10",61.59000015258789,61.59000015258789,61.59000015258789,61.59000015258789,0],["2026-02-11",61.9900016784668,61.9900016784668,61.9900016784668,61.9900016784668,0],["2026-02-12",62.290000915527344,62.290000915527344,62.290000915527344,62.290000915527344,0],["2026-02-13",62.11000061035156,62.11000061035156,62.11000061035156,62.11000061035156,0],["2026-02-17",61.52000045776367,61.52000045776367,61.52000045776367,61.52000045776367,0],["2026-02-18",61.54999923706055,61.54999923706055,61.54999923706055,61.54999923706055,0],["2026-02-19",61.93000030517578,61.93000030517578,61.93000030517578,61.93000030517578,0],["2026-02-20",63.029998779296875,63.029998779296875,63.029998779296875,63.029998779296875,0],["2026-02-23",63.560001373291016,63.560001373291016,63.560001373291016,63.560001373291016,0],["2026-02-24",63.560001373291016,63.560001373291016,63.560001373291016,63.560001373291016,0],["2026-02-25",64.16999816894531,64.16999816894531,64.16999816894531,64.16999816894531,0],["2026-02-26",63.36000061035156,63.36000061035156,63.36000061035156,63.36000061035156,0],["2026-02-27",63.61000061035156,63.61000061035156,63.61000061035156,63.61000061035156,0],["2026-03-02",62.59000015258789,62.59000015258789,62.59000015258789,62.59000015258789,0],["2026-03-03",62.040000915527344,62.040000915527344,62.040000915527344,62.040000915527344,0],["2026-03-04",62.15999984741211,62.15999984741211,62.15999984741211,62.15999984741211,0],["2026-03-05",63.029998779296875,63.029998779296875,63.029998779296875,63.029998779296875,0],["2026-03-06",63.189998626708984,63.189998626708984,63.189998626708984,63.189998626708984,0],["2026-03-09",63.59000015258789,63.59000015258789,63.59000015258789,63.59000015258789,0],["2026-03-10",65.30000305175781,65.30000305175781,65.30000305175781,65.30000305175781,0],["2026-03-11",65.16999816894531,65.16999816894531,65.16999816894531,65.16999816894531,0],["2026-03-12",65.13999938964844,65.13999938964844,65.13999938964844,65.13999938964844,0],["2026-03-13",65.8499984741211,65.8499984741211,65.8499984741211,65.8499984741211,0],["2026-03-16",68.19000244140625,68.19000244140625,68.19000244140625,68.19000244140625,0],["2026-03-17",68.7699966430664,68.7699966430664,68.7699966430664,68.7699966430664,0],["2026-03-18",68.69999694824219,68.69999694824219,68.69999694824219,68.69999694824219,0],["2026-03-19",67.66999816894531,67.66999816894531,67.66999816894531,67.66999816894531,0],["2026-03-20",67.30999755859375,67.30999755859375,67.30999755859375,67.30999755859375,0],["2026-03-23",67.18000030517578,67.18000030517578,67.18000030517578,67.18000030517578,0],["2026-03-24",67.62000274658203,67.62000274658203,67.62000274658203,67.62000274658203,0],["2026-03-25",68.18000030517578,68.18000030517578,68.18000030517578,68.18000030517578,0],["2026-03-26",69.41000366210938,69.41000366210938,69.41000366210938,69.41000366210938,0],["2026-03-27",69.45999908447266,69.45999908447266,69.45999908447266,69.45999908447266,0],["2026-03-30",70.19000244140625,70.19000244140625,70.19000244140625,70.19000244140625,0],["2026-03-31",70.0,70.0,70.0,70.0,0],["2026-04-01",70.76000213623047,70.76000213623047,70.76000213623047,70.76000213623047,0],["2026-04-02",70.91999816894531,70.91999816894531,70.91999816894531,70.91999816894531,0],["2026-04-06",71.66999816894531,71.66999816894531,71.66999816894531,71.66999816894531,0],["2026-04-07",71.30999755859375,71.30999755859375,71.30999755859375,71.30999755859375,0],["2026-04-08",71.66999816894531,71.66999816894531,71.66999816894531,71.66999816894531,0],["2026-04-09",73.26000213623047,73.26000213623047,73.26000213623047,73.26000213623047,0],["2026-04-10",73.22000122070312,73.22000122070312,73.22000122070312,73.22000122070312,0],["2026-04-13",74.52999877929688,74.52999877929688,74.52999877929688,74.52999877929688,0],["2026-04-14",74.33999633789062,74.33999633789062,74.33999633789062,74.33999633789062,0],["2026-04-15",75.11000061035156,75.11000061035156,75.11000061035156,75.11000061035156,0],["2026-04-16",75.69999694824219,75.69999694824219,75.69999694824219,75.69999694824219,0],["2026-04-17",77.4000015258789,77.4000015258789,77.4000015258789,77.4000015258789,0],["2026-04-20",77.5999984741211,77.5999984741211,77.5999984741211,77.5999984741211,0],["2026-04-21",78.26000213623047,78.26000213623047,78.26000213623047,78.26000213623047,0],["2026-04-22",76.33000183105469,76.33000183105469,76.33000183105469,76.33000183105469,0],["2026-04-23",76.80000305175781,76.80000305175781,76.80000305175781,76.80000305175781,0],["2026-04-24",77.0,77.0,77.0,77.0,0],["2026-04-27",77.33000183105469,77.33000183105469,77.33000183105469,77.33000183105469,0],["2026-04-28",77.33999633789062,77.33999633789062,77.33999633789062,77.33999633789062,0],["2026-04-29",76.86000061035156,76.86000061035156,76.86000061035156,76.86000061035156,0],["2026-04-30",79.86000061035156,79.86000061035156,79.86000061035156,79.86000061035156,0],["2026-05-01",81.8499984741211,81.8499984741211,81.8499984741211,81.8499984741211,0],["2026-05-04",80.58000183105469,80.58000183105469,80.58000183105469,80.58000183105469,0],["2026-05-05",82.45999908447266,82.45999908447266,82.45999908447266,82.45999908447266,0],["2026-05-06",81.70999908447266,81.70999908447266,81.70999908447266,81.70999908447266,0],["2026-05-07",83.0,83.0,83.0,83.0,0],["2026-05-08",84.7300033569336,84.7300033569336,84.7300033569336,84.7300033569336,0],["2026-05-11",87.7699966430664,87.7699966430664,87.7699966430664,87.7699966430664,0],["2026-05-12",86.31999969482422,86.31999969482422,86.31999969482422,86.31999969482422,0],["2026-05-13",86.80999755859375,86.80999755859375,86.80999755859375,86.80999755859375,0],["2026-05-14",83.94000244140625,83.94000244140625,83.94000244140625,83.94000244140625,0],["2026-05-15",80.61000061035156,80.61000061035156,80.61000061035156,80.61000061035156,0],["2026-05-18",83.69999694824219,83.69999694824219,83.69999694824219,83.69999694824219,0],["2026-05-19",82.33000183105469,82.33000183105469,82.33000183105469,82.33000183105469,0],["2026-05-20",81.5999984741211,81.5999984741211,81.5999984741211,81.5999984741211,0],["2026-05-21",77.9800033569336,77.9800033569336,77.9800033569336,77.9800033569336,0],["2026-05-22",77.41999816894531,77.41999816894531,77.41999816894531,77.41999816894531,0],["2026-05-26",77.37000274658203,77.37000274658203,77.37000274658203,77.37000274658203,0],["2026-05-27",76.16000366210938,76.16000366210938,76.16000366210938,76.16000366210938,0],["2026-05-28",76.7699966430664,76.7699966430664,76.7699966430664,76.7699966430664,0],["2026-05-29",76.1500015258789,76.1500015258789,76.1500015258789,76.1500015258789,0],["2026-06-01",76.63999938964844,76.63999938964844,76.63999938964844,76.63999938964844,0],["2026-06-02",77.04000091552734,77.04000091552734,77.04000091552734,77.04000091552734,0],["2026-06-03",76.7300033569336,76.7300033569336,76.7300033569336,76.7300033569336,0],["2026-06-04",74.88999938964844,74.88999938964844,74.88999938964844,74.88999938964844,0],["2026-06-05",73.75,73.75,73.75,73.75,0],["2026-06-08",73.38999938964844,73.38999938964844,73.38999938964844,73.38999938964844,0],["2026-06-09",71.26000213623047,71.26000213623047,71.26000213623047,71.26000213623047,0],["2026-06-10",71.0999984741211,71.0999984741211,71.0999984741211,71.0999984741211,0],["2026-06-11",72.48999786376953,72.48999786376953,72.48999786376953,72.48999786376953,0],["2026-06-12",72.94000244140625,72.94000244140625,72.94000244140625,72.94000244140625,0],["2026-06-15",73.43000030517578,73.43000030517578,73.43000030517578,73.43000030517578,0],["2026-06-16",75.01000213623047,75.01000213623047,75.01000213623047,75.01000213623047,0],["2026-06-17",76.9000015258789,76.9000015258789,76.9000015258789,76.9000015258789,0],["2026-06-18",76.05000305175781,76.05000305175781,76.05000305175781,76.05000305175781,0],["2026-06-22",75.20999908447266,75.20999908447266,75.20999908447266,75.20999908447266,0],["2026-06-23",73.95999908447266,73.95999908447266,73.95999908447266,73.95999908447266,0],["2026-06-24",72.08999633789062,72.08999633789062,72.08999633789062,72.08999633789062,0],["2026-06-25",73.4000015258789,73.4000015258789,73.4000015258789,73.4000015258789,0],["2026-06-26",71.66000366210938,71.66000366210938,71.66000366210938,71.66000366210938,0],["2026-06-29",72.0,72.0,72.0,72.0,0],["2026-06-30",72.22000122070312,72.22000122070312,72.22000122070312,72.22000122070312,0],["2026-07-01",73.27999877929688,73.27999877929688,73.27999877929688,73.27999877929688,0],["2026-07-02",72.56999969482422,72.56999969482422,72.56999969482422,72.56999969482422,0],["2026-07-06",73.94999694824219,73.94999694824219,73.94999694824219,73.94999694824219,0],["2026-07-07",76.94000244140625,76.94000244140625,76.94000244140625,76.94000244140625,0],["2026-07-08",76.20999908447266,76.20999908447266,76.20999908447266,76.20999908447266,0],["2026-07-09",76.16000366210938,76.16000366210938,76.16000366210938,76.16000366210938,0],["2026-07-10",79.91999816894531,79.91999816894531,79.91999816894531,79.91999816894531,0],["2026-07-13",79.83000183105469,79.83000183105469,79.83000183105469,79.83000183105469,0],["2026-07-14",79.5999984741211,79.5999984741211,79.5999984741211,79.5999984741211,0],["2026-07-15",80.55999755859375,80.55999755859375,80.55999755859375,80.55999755859375,0],["2026-07-16",77.69000244140625,77.69000244140625,77.69000244140625,77.69000244140625,0],["2026-07-17",77.06999969482422,77.06999969482422,77.06999969482422,77.06999969482422,0],["2026-07-20",77.37000274658203,77.37000274658203,77.37000274658203,77.37000274658203,0],["2026-07-21",78.95999908447266,78.95999908447266,78.95999908447266,78.95999908447266,0],["2026-07-22",79.87000274658203,79.87000274658203,79.87000274658203,79.87000274658203,0],["2026-07-23",79.83999633789062,79.83999633789062,79.83999633789062,79.83999633789062,0],["2026-07-24",78.55000305175781,78.55000305175781,78.55000305175781,78.55000305175781,0],["2026-07-27",79.33999633789062,79.33999633789062,79.33999633789062,79.33999633789062,0],["2026-07-28",79.20999908447266,79.20999908447266,79.20999908447266,79.20999908447266,0],["2026-07-29",78.0199966430664,78.0199966430664,78.0199966430664,78.0199966430664,0],["2026-07-30",79.41000366210938,79.41000366210938,79.41000366210938,79.41000366210938,0],["2026-07-31",80.5,80.5,80.5,80.5,0],["2026-08-03",81.3499984741211,81.3499984741211,81.3499984741211,81.3499984741211,0],["2026-08-04",81.12999725341797,81.12999725341797,81.12999725341797,81.12999725341797,0],["2026-08-05",81.83999633789062,81.83999633789062,81.83999633789062,81.83999633789062,0],["2026-08-06",81.95999908447266,81.95999908447266,81.95999908447266,81.95999908447266,0],["2026-08-07",83.22000122070312,83.22000122070312,83.22000122070312,83.22000122070312,0],["2026-08-10",82.72000122070312,82.72000122070312,82.72000122070312,82.72000122070312,0],["2026-08-11",83.08999633789062,83.08999633789062,83.08999633789062,83.08999633789062,0],["2026-08-12",83.20999908447266,83.20999908447266,83.20999908447266,83.20999908447266,0],["2026-08-13",82.36000061035156,82.36000061035156,82.36000061035156,82.36000061035156,0],["2026-08-14",83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0],["2026-08-17",84.06999969482422,84.06999969482422,84.06999969482422,84.06999969482422,0],["2026-08-18",84.12000274658203,84.12000274658203,84.12000274658203,84.12000274658203,0],["2026-08-19",87.0,87.0,87.0,87.0,0],["2026-08-20",87.0199966430664,87.0199966430664,87.0199966430664,87.0199966430664,0],["2026-08-21",87.06999969482422,87.06999969482422,87.06999969482422,87.06999969482422,0],["2026-08-24",87.4800033569336,87.4800033569336,87.4800033569336,87.4800033569336,0],["2026-08-25",87.08000183105469,87.08000183105469,87.08000183105469,87.08000183105469,0],["2026-08-26",87.7699966430664,87.7699966430664,87.7699966430664,87.7699966430664,0],["2026-08-27",91.05999755859375,91.05999755859375,91.05999755859375,91.05999755859375,0],["2026-08-28",89.91999816894531,89.91999816894531,89.91999816894531,89.91999816894531,0],["2026-08-31",91.69999694824219,91.69999694824219,91.69999694824219,91.69999694824219,0],["2026-09-01",90.01000213623047,90.01000213623047,90.01000213623047,90.01000213623047,0],["2026-09-02",86.37999725341797,86.37999725341797,86.37999725341797,86.37999725341797,0],["2026-09-03",83.36000061035156,83.36000061035156,83.36000061035156,83.36000061035156,0],["2026-09-04",82.41999816894531,82.41999816894531,82.41999816894531,82.41999816894531,0],["2026-09-08",82.63999938964844,82.63999938964844,82.63999938964844,82.63999938964844,0],["2026-09-09",83.7300033569336,83.7300033569336,83.7300033569336,83.7300033569336,0],["2026-09-10",84.63999938964844,84.63999938964844,84.63999938964844,84.63999938964844,0],["2026-09-11",82.37999725341797,82.37999725341797,82.37999725341797,82.37999725341797,0],["2026-09-14",80.63999938964844,80.63999938964844,80.63999938964844,80.63999938964844,0],["2026-09-15",81.0999984741211,81.0999984741211,81.0999984741211,81.0999984741211,0],["2026-09-16",80.44000244140625,80.44000244140625,80.44000244140625,80.44000244140625,0],["2026-09-17",78.41000366210938,78.41000366210938,78.41000366210938,78.41000366210938,0],["2026-09-18",77.37999725341797,77.37999725341797,77.37999725341797,77.37999725341797,0],["2026-09-21",79.8499984741211,79.8499984741211,79.8499984741211,79.8499984741211,0],["2026-09-22",79.69000244140625,79.69000244140625,79.69000244140625,79.69000244140625,0],["2026-09-23",78.91000366210938,78.91000366210938,78.91000366210938,78.91000366210938,0],["2026-09-24",79.51000213623047,79.51000213623047,79.51000213623047,79.51000213623047,0],["2026-09-25",78.91000366210938,78.91000366210938,78.91000366210938,78.91000366210938,0],["2026-09-28",79.05999755859375,79.05999755859375,79.05999755859375,79.05999755859375,0],["2026-09-29",75.12999725341797,75.12999725341797,75.12999725341797,75.12999725341797,0],["2026-09-30",74.79000091552734,74.79000091552734,74.79000091552734,74.79000091552734,0],["2026-10-01",74.02999877929688,74.02999877929688,74.02999877929688,74.02999877929688,0],["2026-10-02",78.19,78.19,78.19,78.19,0]]}