{"sym":"WTI","index":true,"bars":[["2000-08-23",32.04999923706055,32.04999923706055,32.04999923706055,32.04999923706055,0],["2000-08-24",31.6299991607666,31.6299991607666,31.6299991607666,31.6299991607666,0],["2000-08-25",32.04999923706055,32.04999923706055,32.04999923706055,32.04999923706055,0],["2000-08-28",32.869998931884766,32.869998931884766,32.869998931884766,32.869998931884766,0],["2000-08-29",32.720001220703125,32.720001220703125,32.720001220703125,32.720001220703125,0],["2000-08-30",33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0],["2000-08-31",33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0],["2000-09-01",33.380001068115234,33.380001068115234,33.380001068115234,33.380001068115234,0],["2000-09-05",33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0],["2000-09-06",34.95000076293945,34.95000076293945,34.95000076293945,34.95000076293945,0],["2000-09-07",35.33000183105469,35.33000183105469,35.33000183105469,35.33000183105469,0],["2000-09-08",33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0],["2000-09-11",35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0],["2000-09-12",34.20000076293945,34.20000076293945,34.20000076293945,34.20000076293945,0],["2000-09-13",33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0],["2000-09-14",34.099998474121094,34.099998474121094,34.099998474121094,34.099998474121094,0],["2000-09-15",35.849998474121094,35.849998474121094,35.849998474121094,35.849998474121094,0],["2000-09-18",36.880001068115234,36.880001068115234,36.880001068115234,36.880001068115234,0],["2000-09-19",36.5,36.5,36.5,36.5,0],["2000-09-20",37.5,37.5,37.5,37.5,0],["2000-09-21",33.95000076293945,33.95000076293945,33.95000076293945,33.95000076293945,0],["2000-09-22",32.650001525878906,32.650001525878906,32.650001525878906,32.650001525878906,0],["2000-09-25",31.56999969482422,31.56999969482422,31.56999969482422,31.56999969482422,0],["2000-09-26",31.5,31.5,31.5,31.5,0],["2000-09-27",31.5,31.5,31.5,31.5,0],["2000-09-28",30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0],["2000-09-29",30.860000610351562,30.860000610351562,30.860000610351562,30.860000610351562,0],["2000-10-02",32.150001525878906,32.150001525878906,32.150001525878906,32.150001525878906,0],["2000-10-03",32.06999969482422,32.06999969482422,32.06999969482422,32.06999969482422,0],["2000-10-04",31.5,31.5,31.5,31.5,0],["2000-10-05",30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0],["2000-10-06",30.850000381469727,30.850000381469727,30.850000381469727,30.850000381469727,0],["2000-10-09",31.8799991607666,31.8799991607666,31.8799991607666,31.8799991607666,0],["2000-10-10",33.150001525878906,33.150001525878906,33.150001525878906,33.150001525878906,0],["2000-10-11",33.150001525878906,33.150001525878906,33.150001525878906,33.150001525878906,0],["2000-10-12",36.099998474121094,36.099998474121094,36.099998474121094,36.099998474121094,0],["2000-10-13",35.04999923706055,35.04999923706055,35.04999923706055,35.04999923706055,0],["2000-10-16",33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0],["2000-10-17",32.95000076293945,32.95000076293945,32.95000076293945,32.95000076293945,0],["2000-10-18",33.54999923706055,33.54999923706055,33.54999923706055,33.54999923706055,0],["2000-10-19",32.95000076293945,32.95000076293945,32.95000076293945,32.95000076293945,0],["2000-10-20",34.29999923706055,34.29999923706055,34.29999923706055,34.29999923706055,0],["2000-10-23",33.72999954223633,33.72999954223633,33.72999954223633,33.72999954223633,0],["2000-10-24",33.369998931884766,33.369998931884766,33.369998931884766,33.369998931884766,0],["2000-10-25",32.959999084472656,32.959999084472656,32.959999084472656,32.959999084472656,0],["2000-10-26",33.75,33.75,33.75,33.75,0],["2000-10-27",32.70000076293945,32.70000076293945,32.70000076293945,32.70000076293945,0],["2000-10-30",32.810001373291016,32.810001373291016,32.810001373291016,32.810001373291016,0],["2000-10-31",32.689998626708984,32.689998626708984,32.689998626708984,32.689998626708984,0],["2000-11-01",33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0],["2000-11-02",32.540000915527344,32.540000915527344,32.540000915527344,32.540000915527344,0],["2000-11-03",32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0],["2000-11-06",32.86000061035156,32.86000061035156,32.86000061035156,32.86000061035156,0],["2000-11-07",33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0],["2000-11-08",33.290000915527344,33.290000915527344,33.290000915527344,33.290000915527344,0],["2000-11-09",33.95000076293945,33.95000076293945,33.95000076293945,33.95000076293945,0],["2000-11-10",34.09000015258789,34.09000015258789,34.09000015258789,34.09000015258789,0],["2000-11-13",34.43000030517578,34.43000030517578,34.43000030517578,34.43000030517578,0],["2000-11-14",34.849998474121094,34.849998474121094,34.849998474121094,34.849998474121094,0],["2000-11-15",35.599998474121094,35.599998474121094,35.599998474121094,35.599998474121094,0],["2000-11-16",35.04999923706055,35.04999923706055,35.04999923706055,35.04999923706055,0],["2000-11-17",35.599998474121094,35.599998474121094,35.599998474121094,35.599998474121094,0],["2000-11-20",35.220001220703125,35.220001220703125,35.220001220703125,35.220001220703125,0],["2000-11-21",35.150001525878906,35.150001525878906,35.150001525878906,35.150001525878906,0],["2000-11-22",35.400001525878906,35.400001525878906,35.400001525878906,35.400001525878906,0],["2000-11-27",35.380001068115234,35.380001068115234,35.380001068115234,35.380001068115234,0],["2000-11-28",34.25,34.25,34.25,34.25,0],["2000-11-29",34.630001068115234,34.630001068115234,34.630001068115234,34.630001068115234,0],["2000-11-30",33.79999923706055,33.79999923706055,33.79999923706055,33.79999923706055,0],["2000-12-01",32.04999923706055,32.04999923706055,32.04999923706055,32.04999923706055,0],["2000-12-04",31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0],["2000-12-05",29.549999237060547,29.549999237060547,29.549999237060547,29.549999237060547,0],["2000-12-06",29.850000381469727,29.850000381469727,29.850000381469727,29.850000381469727,0],["2000-12-07",29.360000610351562,29.360000610351562,29.360000610351562,29.360000610351562,0],["2000-12-08",28.5,28.5,28.5,28.5,0],["2000-12-11",29.450000762939453,29.450000762939453,29.450000762939453,29.450000762939453,0],["2000-12-12",29.690000534057617,29.690000534057617,29.690000534057617,29.690000534057617,0],["2000-12-13",28.5,28.5,28.5,28.5,0],["2000-12-14",27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0],["2000-12-15",28.850000381469727,28.850000381469727,28.850000381469727,28.850000381469727,0],["2000-12-18",29.649999618530273,29.649999618530273,29.649999618530273,29.649999618530273,0],["2000-12-19",28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0],["2000-12-20",25.670000076293945,25.670000076293945,25.670000076293945,25.670000076293945,0],["2000-12-21",26.049999237060547,26.049999237060547,26.049999237060547,26.049999237060547,0],["2000-12-22",26.18000030517578,26.18000030517578,26.18000030517578,26.18000030517578,0],["2000-12-26",26.649999618530273,26.649999618530273,26.649999618530273,26.649999618530273,0],["2000-12-27",26.450000762939453,26.450000762939453,26.450000762939453,26.450000762939453,0],["2000-12-28",25.850000381469727,25.850000381469727,25.850000381469727,25.850000381469727,0],["2000-12-29",26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0],["2001-01-02",27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0],["2001-01-03",27.950000762939453,27.950000762939453,27.950000762939453,27.950000762939453,0],["2001-01-04",28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0],["2001-01-05",28.0,28.0,28.0,28.0,0],["2001-01-08",27.350000381469727,27.350000381469727,27.350000381469727,27.350000381469727,0],["2001-01-09",27.719999313354492,27.719999313354492,27.719999313354492,27.719999313354492,0],["2001-01-10",29.5,29.5,29.5,29.5,0],["2001-01-11",29.5,29.5,29.5,29.5,0],["2001-01-12",30.049999237060547,30.049999237060547,30.049999237060547,30.049999237060547,0],["2001-01-16",30.350000381469727,30.350000381469727,30.350000381469727,30.350000381469727,0],["2001-01-17",29.649999618530273,29.649999618530273,29.649999618530273,29.649999618530273,0],["2001-01-18",30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,0],["2001-01-19",32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0],["2001-01-22",32.0,32.0,32.0,32.0,0],["2001-01-23",29.56999969482422,29.56999969482422,29.56999969482422,29.56999969482422,0],["2001-01-24",29.049999237060547,29.049999237060547,29.049999237060547,29.049999237060547,0],["2001-01-25",29.360000610351562,29.360000610351562,29.360000610351562,29.360000610351562,0],["2001-01-26",29.780000686645508,29.780000686645508,29.780000686645508,29.780000686645508,0],["2001-01-29",29.059999465942383,29.059999465942383,29.059999465942383,29.059999465942383,0],["2001-01-30",29.059999465942383,29.059999465942383,29.059999465942383,29.059999465942383,0],["2001-01-31",28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0],["2001-02-01",29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0],["2001-02-02",31.25,31.25,31.25,31.25,0],["2001-02-05",30.5,30.5,30.5,30.5,0],["2001-02-06",30.350000381469727,30.350000381469727,30.350000381469727,30.350000381469727,0],["2001-02-07",31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0],["2001-02-08",31.559999465942383,31.559999465942383,31.559999465942383,31.559999465942383,0],["2001-02-09",31.049999237060547,31.049999237060547,31.049999237060547,31.049999237060547,0],["2001-02-12",30.549999237060547,30.549999237060547,30.549999237060547,30.549999237060547,0],["2001-02-13",30.34000015258789,30.34000015258789,30.34000015258789,30.34000015258789,0],["2001-02-14",29.75,29.75,29.75,29.75,0],["2001-02-15",28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,0],["2001-02-16",29.15999984741211,29.15999984741211,29.15999984741211,29.15999984741211,0],["2001-02-20",28.579999923706055,28.579999923706055,28.579999923706055,28.579999923706055,0],["2001-02-21",28.549999237060547,28.549999237060547,28.549999237060547,28.549999237060547,0],["2001-02-22",28.81999969482422,28.81999969482422,28.81999969482422,28.81999969482422,0],["2001-02-23",29.0,29.0,29.0,29.0,0],["2001-02-26",28.440000534057617,28.440000534057617,28.440000534057617,28.440000534057617,0],["2001-02-27",28.1200008392334,28.1200008392334,28.1200008392334,28.1200008392334,0],["2001-02-28",27.420000076293945,27.420000076293945,27.420000076293945,27.420000076293945,0],["2001-03-01",27.649999618530273,27.649999618530273,27.649999618530273,27.649999618530273,0],["2001-03-02",27.84000015258789,27.84000015258789,27.84000015258789,27.84000015258789,0],["2001-03-05",28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0],["2001-03-06",28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0],["2001-03-07",28.950000762939453,28.950000762939453,28.950000762939453,28.950000762939453,0],["2001-03-08",28.489999771118164,28.489999771118164,28.489999771118164,28.489999771118164,0],["2001-03-09",27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0],["2001-03-12",28.0,28.0,28.0,28.0,0],["2001-03-13",27.450000762939453,27.450000762939453,27.450000762939453,27.450000762939453,0],["2001-03-14",26.450000762939453,26.450000762939453,26.450000762939453,26.450000762939453,0],["2001-03-15",26.649999618530273,26.649999618530273,26.649999618530273,26.649999618530273,0],["2001-03-16",26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0],["2001-03-19",26.18000030517578,26.18000030517578,26.18000030517578,26.18000030517578,0],["2001-03-20",25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0],["2001-03-21",26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0],["2001-03-22",26.520000457763672,26.520000457763672,26.520000457763672,26.520000457763672,0],["2001-03-23",27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0],["2001-03-26",27.459999084472656,27.459999084472656,27.459999084472656,27.459999084472656,0],["2001-03-27",27.75,27.75,27.75,27.75,0],["2001-03-28",26.25,26.25,26.25,26.25,0],["2001-03-29",26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0],["2001-03-30",26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0],["2001-04-02",25.59000015258789,25.59000015258789,25.59000015258789,25.59000015258789,0],["2001-04-03",26.190000534057617,26.190000534057617,26.190000534057617,26.190000534057617,0],["2001-04-04",27.1200008392334,27.1200008392334,27.1200008392334,27.1200008392334,0],["2001-04-05",27.260000228881836,27.260000228881836,27.260000228881836,27.260000228881836,0],["2001-04-06",27.059999465942383,27.059999465942383,27.059999465942383,27.059999465942383,0],["2001-04-09",27.34000015258789,27.34000015258789,27.34000015258789,27.34000015258789,0],["2001-04-10",28.479999542236328,28.479999542236328,28.479999542236328,28.479999542236328,0],["2001-04-11",28.18000030517578,28.18000030517578,28.18000030517578,28.18000030517578,0],["2001-04-12",28.25,28.25,28.25,28.25,0],["2001-04-16",28.790000915527344,28.790000915527344,28.790000915527344,28.790000915527344,0],["2001-04-17",28.239999771118164,28.239999771118164,28.239999771118164,28.239999771118164,0],["2001-04-18",27.950000762939453,27.950000762939453,27.950000762939453,27.950000762939453,0],["2001-04-19",27.829999923706055,27.829999923706055,27.829999923706055,27.829999923706055,0],["2001-04-20",27.280000686645508,27.280000686645508,27.280000686645508,27.280000686645508,0],["2001-04-23",27.610000610351562,27.610000610351562,27.610000610351562,27.610000610351562,0],["2001-04-24",26.860000610351562,26.860000610351562,26.860000610351562,26.860000610351562,0],["2001-04-25",27.290000915527344,27.290000915527344,27.290000915527344,27.290000915527344,0],["2001-04-26",28.440000534057617,28.440000534057617,28.440000534057617,28.440000534057617,0],["2001-04-27",28.270000457763672,28.270000457763672,28.270000457763672,28.270000457763672,0],["2001-04-30",28.459999084472656,28.459999084472656,28.459999084472656,28.459999084472656,0],["2001-05-01",28.940000534057617,28.940000534057617,28.940000534057617,28.940000534057617,0],["2001-05-02",27.799999237060547,27.799999237060547,27.799999237060547,27.799999237060547,0],["2001-05-03",28.450000762939453,28.450000762939453,28.450000762939453,28.450000762939453,0],["2001-05-04",28.360000610351562,28.360000610351562,28.360000610351562,28.360000610351562,0],["2001-05-07",27.770000457763672,27.770000457763672,27.770000457763672,27.770000457763672,0],["2001-05-08",27.389999389648438,27.389999389648438,27.389999389648438,27.389999389648438,0],["2001-05-09",28.229999542236328,28.229999542236328,28.229999542236328,28.229999542236328,0],["2001-05-10",28.520000457763672,28.520000457763672,28.520000457763672,28.520000457763672,0],["2001-05-11",28.549999237060547,28.549999237060547,28.549999237060547,28.549999237060547,0],["2001-05-14",28.709999084472656,28.709999084472656,28.709999084472656,28.709999084472656,0],["2001-05-15",28.979999542236328,28.979999542236328,28.979999542236328,28.979999542236328,0],["2001-05-16",28.860000610351562,28.860000610351562,28.860000610351562,28.860000610351562,0],["2001-05-17",28.90999984741211,28.90999984741211,28.90999984741211,28.90999984741211,0],["2001-05-18",29.90999984741211,29.90999984741211,29.90999984741211,29.90999984741211,0],["2001-05-21",29.979999542236328,29.979999542236328,29.979999542236328,29.979999542236328,0],["2001-05-22",29.739999771118164,29.739999771118164,29.739999771118164,29.739999771118164,0],["2001-05-23",29.579999923706055,29.579999923706055,29.579999923706055,29.579999923706055,0],["2001-05-24",28.40999984741211,28.40999984741211,28.40999984741211,28.40999984741211,0],["2001-05-25",28.3799991607666,28.3799991607666,28.3799991607666,28.3799991607666,0],["2001-05-29",28.65999984741211,28.65999984741211,28.65999984741211,28.65999984741211,0],["2001-05-30",28.549999237060547,28.549999237060547,28.549999237060547,28.549999237060547,0],["2001-05-31",28.3700008392334,28.3700008392334,28.3700008392334,28.3700008392334,0],["2001-06-01",27.93000030517578,27.93000030517578,27.93000030517578,27.93000030517578,0],["2001-06-04",28.1299991607666,28.1299991607666,28.1299991607666,28.1299991607666,0],["2001-06-05",28.239999771118164,28.239999771118164,28.239999771118164,28.239999771118164,0],["2001-06-06",27.719999313354492,27.719999313354492,27.719999313354492,27.719999313354492,0],["2001-06-07",27.75,27.75,27.75,27.75,0],["2001-06-08",28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0],["2001-06-11",29.040000915527344,29.040000915527344,29.040000915527344,29.040000915527344,0],["2001-06-12",29.18000030517578,29.18000030517578,29.18000030517578,29.18000030517578,0],["2001-06-13",28.84000015258789,28.84000015258789,28.84000015258789,28.84000015258789,0],["2001-06-14",29.040000915527344,29.040000915527344,29.040000915527344,29.040000915527344,0],["2001-06-15",28.510000228881836,28.510000228881836,28.510000228881836,28.510000228881836,0],["2001-06-18",27.549999237060547,27.549999237060547,27.549999237060547,27.549999237060547,0],["2001-06-19",27.479999542236328,27.479999542236328,27.479999542236328,27.479999542236328,0],["2001-06-20",26.5,26.5,26.5,26.5,0],["2001-06-21",26.559999465942383,26.559999465942383,26.559999465942383,26.559999465942383,0],["2001-06-22",26.829999923706055,26.829999923706055,26.829999923706055,26.829999923706055,0],["2001-06-25",27.25,27.25,27.25,27.25,0],["2001-06-26",26.979999542236328,26.979999542236328,26.979999542236328,26.979999542236328,0],["2001-06-27",25.610000610351562,25.610000610351562,25.610000610351562,25.610000610351562,0],["2001-06-28",25.559999465942383,25.559999465942383,25.559999465942383,25.559999465942383,0],["2001-06-29",26.25,26.25,26.25,26.25,0],["2001-07-02",25.950000762939453,25.950000762939453,25.950000762939453,25.950000762939453,0],["2001-07-03",26.239999771118164,26.239999771118164,26.239999771118164,26.239999771118164,0],["2001-07-05",27.020000457763672,27.020000457763672,27.020000457763672,27.020000457763672,0],["2001-07-06",28.209999084472656,28.209999084472656,28.209999084472656,28.209999084472656,0],["2001-07-09",27.59000015258789,27.59000015258789,27.59000015258789,27.59000015258789,0],["2001-07-10",27.489999771118164,27.489999771118164,27.489999771118164,27.489999771118164,0],["2001-07-11",27.110000610351562,27.110000610351562,27.110000610351562,27.110000610351562,0],["2001-07-12",26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0],["2001-07-13",26.59000015258789,26.59000015258789,26.59000015258789,26.59000015258789,0],["2001-07-16",26.059999465942383,26.059999465942383,26.059999465942383,26.059999465942383,0],["2001-07-17",25.56999969482422,25.56999969482422,25.56999969482422,25.56999969482422,0],["2001-07-18",24.889999389648438,24.889999389648438,24.889999389648438,24.889999389648438,0],["2001-07-19",24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0],["2001-07-20",25.59000015258789,25.59000015258789,25.59000015258789,25.59000015258789,0],["2001-07-23",26.1200008392334,26.1200008392334,26.1200008392334,26.1200008392334,0],["2001-07-24",26.309999465942383,26.309999465942383,26.309999465942383,26.309999465942383,0],["2001-07-25",26.84000015258789,26.84000015258789,26.84000015258789,26.84000015258789,0],["2001-07-26",26.729999542236328,26.729999542236328,26.729999542236328,26.729999542236328,0],["2001-07-27",27.020000457763672,27.020000457763672,27.020000457763672,27.020000457763672,0],["2001-07-30",26.6299991607666,26.6299991607666,26.6299991607666,26.6299991607666,0],["2001-07-31",26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0],["2001-08-01",26.770000457763672,26.770000457763672,26.770000457763672,26.770000457763672,0],["2001-08-02",27.709999084472656,27.709999084472656,27.709999084472656,27.709999084472656,0],["2001-08-03",27.6200008392334,27.6200008392334,27.6200008392334,27.6200008392334,0],["2001-08-06",27.739999771118164,27.739999771118164,27.739999771118164,27.739999771118164,0],["2001-08-07",27.940000534057617,27.940000534057617,27.940000534057617,27.940000534057617,0],["2001-08-08",27.540000915527344,27.540000915527344,27.540000915527344,27.540000915527344,0],["2001-08-09",27.639999389648438,27.639999389648438,27.639999389648438,27.639999389648438,0],["2001-08-10",28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0],["2001-08-13",27.81999969482422,27.81999969482422,27.81999969482422,27.81999969482422,0],["2001-08-14",28.010000228881836,28.010000228881836,28.010000228881836,28.010000228881836,0],["2001-08-15",27.559999465942383,27.559999465942383,27.559999465942383,27.559999465942383,0],["2001-08-16",27.450000762939453,27.450000762939453,27.450000762939453,27.450000762939453,0],["2001-08-17",26.6299991607666,26.6299991607666,26.6299991607666,26.6299991607666,0],["2001-08-20",27.18000030517578,27.18000030517578,27.18000030517578,27.18000030517578,0],["2001-08-21",27.850000381469727,27.850000381469727,27.850000381469727,27.850000381469727,0],["2001-08-22",26.3700008392334,26.3700008392334,26.3700008392334,26.3700008392334,0],["2001-08-23",26.6299991607666,26.6299991607666,26.6299991607666,26.6299991607666,0],["2001-08-24",26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0],["2001-08-27",26.670000076293945,26.670000076293945,26.670000076293945,26.670000076293945,0],["2001-08-28",27.170000076293945,27.170000076293945,27.170000076293945,27.170000076293945,0],["2001-08-29",27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,0],["2001-08-30",26.549999237060547,26.549999237060547,26.549999237060547,26.549999237060547,0],["2001-08-31",27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0],["2001-09-04",26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0],["2001-09-05",26.950000762939453,26.950000762939453,26.950000762939453,26.950000762939453,0],["2001-09-06",27.579999923706055,27.579999923706055,27.579999923706055,27.579999923706055,0],["2001-09-07",28.030000686645508,28.030000686645508,28.030000686645508,28.030000686645508,0],["2001-09-10",27.6299991607666,27.6299991607666,27.6299991607666,27.6299991607666,0],["2001-09-14",29.530000686645508,29.530000686645508,29.530000686645508,29.530000686645508,0],["2001-09-17",28.809999465942383,28.809999465942383,28.809999465942383,28.809999465942383,0],["2001-09-18",27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0],["2001-09-19",26.719999313354492,26.719999313354492,26.719999313354492,26.719999313354492,0],["2001-09-20",26.59000015258789,26.59000015258789,26.59000015258789,26.59000015258789,0],["2001-09-21",25.969999313354492,25.969999313354492,25.969999313354492,25.969999313354492,0],["2001-09-24",22.010000228881836,22.010000228881836,22.010000228881836,22.010000228881836,0],["2001-09-25",21.809999465942383,21.809999465942383,21.809999465942383,21.809999465942383,0],["2001-09-26",22.3799991607666,22.3799991607666,22.3799991607666,22.3799991607666,0],["2001-09-27",22.739999771118164,22.739999771118164,22.739999771118164,22.739999771118164,0],["2001-09-28",23.43000030517578,23.43000030517578,23.43000030517578,23.43000030517578,0],["2001-10-01",23.280000686645508,23.280000686645508,23.280000686645508,23.280000686645508,0],["2001-10-02",22.790000915527344,22.790000915527344,22.790000915527344,22.790000915527344,0],["2001-10-03",22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0],["2001-10-04",22.6299991607666,22.6299991607666,22.6299991607666,22.6299991607666,0],["2001-10-05",22.389999389648438,22.389999389648438,22.389999389648438,22.389999389648438,0],["2001-10-08",22.450000762939453,22.450000762939453,22.450000762939453,22.450000762939453,0],["2001-10-09",22.479999542236328,22.479999542236328,22.479999542236328,22.479999542236328,0],["2001-10-10",22.530000686645508,22.530000686645508,22.530000686645508,22.530000686645508,0],["2001-10-11",23.34000015258789,23.34000015258789,23.34000015258789,23.34000015258789,0],["2001-10-12",22.5,22.5,22.5,22.5,0],["2001-10-15",22.290000915527344,22.290000915527344,22.290000915527344,22.290000915527344,0],["2001-10-16",22.0,22.0,22.0,22.0,0],["2001-10-17",21.809999465942383,21.809999465942383,21.809999465942383,21.809999465942383,0],["2001-10-18",21.309999465942383,21.309999465942383,21.309999465942383,21.309999465942383,0],["2001-10-19",21.829999923706055,21.829999923706055,21.829999923706055,21.829999923706055,0],["2001-10-22",21.760000228881836,21.760000228881836,21.760000228881836,21.760000228881836,0],["2001-10-23",21.850000381469727,21.850000381469727,21.850000381469727,21.850000381469727,0],["2001-10-24",22.329999923706055,22.329999923706055,22.329999923706055,22.329999923706055,0],["2001-10-25",22.010000228881836,22.010000228881836,22.010000228881836,22.010000228881836,0],["2001-10-26",22.049999237060547,22.049999237060547,22.049999237060547,22.049999237060547,0],["2001-10-29",22.149999618530273,22.149999618530273,22.149999618530273,22.149999618530273,0],["2001-10-30",21.8700008392334,21.8700008392334,21.8700008392334,21.8700008392334,0],["2001-10-31",21.18000030517578,21.18000030517578,21.18000030517578,21.18000030517578,0],["2001-11-01",20.389999389648438,20.389999389648438,20.389999389648438,20.389999389648438,0],["2001-11-02",20.18000030517578,20.18000030517578,20.18000030517578,20.18000030517578,0],["2001-11-05",20.020000457763672,20.020000457763672,20.020000457763672,20.020000457763672,0],["2001-11-06",19.920000076293945,19.920000076293945,19.920000076293945,19.920000076293945,0],["2001-11-07",20.09000015258789,20.09000015258789,20.09000015258789,20.09000015258789,0],["2001-11-08",21.170000076293945,21.170000076293945,21.170000076293945,21.170000076293945,0],["2001-11-09",22.219999313354492,22.219999313354492,22.219999313354492,22.219999313354492,0],["2001-11-12",21.229999542236328,21.229999542236328,21.229999542236328,21.229999542236328,0],["2001-11-13",21.670000076293945,21.670000076293945,21.670000076293945,21.670000076293945,0],["2001-11-14",19.739999771118164,19.739999771118164,19.739999771118164,19.739999771118164,0],["2001-11-15",17.450000762939453,17.450000762939453,17.450000762939453,17.450000762939453,0],["2001-11-16",18.030000686645508,18.030000686645508,18.030000686645508,18.030000686645508,0],["2001-11-19",17.719999313354492,17.719999313354492,17.719999313354492,17.719999313354492,0],["2001-11-20",19.149999618530273,19.149999618530273,19.149999618530273,19.149999618530273,0],["2001-11-21",18.959999084472656,18.959999084472656,18.959999084472656,18.959999084472656,0],["2001-11-26",18.690000534057617,18.690000534057617,18.690000534057617,18.690000534057617,0],["2001-11-27",19.479999542236328,19.479999542236328,19.479999542236328,19.479999542236328,0],["2001-11-28",19.219999313354492,19.219999313354492,19.219999313354492,19.219999313354492,0],["2001-11-29",18.6200008392334,18.6200008392334,18.6200008392334,18.6200008392334,0],["2001-11-30",19.440000534057617,19.440000534057617,19.440000534057617,19.440000534057617,0],["2001-12-03",20.09000015258789,20.09000015258789,20.09000015258789,20.09000015258789,0],["2001-12-04",19.649999618530273,19.649999618530273,19.649999618530273,19.649999618530273,0],["2001-12-05",19.489999771118164,19.489999771118164,19.489999771118164,19.489999771118164,0],["2001-12-06",18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0],["2001-12-07",19.040000915527344,19.040000915527344,19.040000915527344,19.040000915527344,0],["2001-12-10",18.3700008392334,18.3700008392334,18.3700008392334,18.3700008392334,0],["2001-12-11",18.079999923706055,18.079999923706055,18.079999923706055,18.079999923706055,0],["2001-12-12",18.360000610351562,18.360000610351562,18.360000610351562,18.360000610351562,0],["2001-12-13",18.1200008392334,18.1200008392334,18.1200008392334,18.1200008392334,0],["2001-12-14",19.290000915527344,19.290000915527344,19.290000915527344,19.290000915527344,0],["2001-12-17",19.219999313354492,19.219999313354492,19.219999313354492,19.219999313354492,0],["2001-12-18",19.360000610351562,19.360000610351562,19.360000610351562,19.360000610351562,0],["2001-12-19",19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0],["2001-12-20",19.280000686645508,19.280000686645508,19.280000686645508,19.280000686645508,0],["2001-12-21",19.6200008392334,19.6200008392334,19.6200008392334,19.6200008392334,0],["2001-12-26",21.270000457763672,21.270000457763672,21.270000457763672,21.270000457763672,0],["2001-12-27",20.899999618530273,20.899999618530273,20.899999618530273,20.899999618530273,0],["2001-12-28",20.40999984741211,20.40999984741211,20.40999984741211,20.40999984741211,0],["2001-12-31",19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0],["2002-01-02",21.010000228881836,21.010000228881836,21.010000228881836,21.010000228881836,0],["2002-01-03",20.3700008392334,20.3700008392334,20.3700008392334,20.3700008392334,0],["2002-01-04",21.6200008392334,21.6200008392334,21.6200008392334,21.6200008392334,0],["2002-01-07",21.479999542236328,21.479999542236328,21.479999542236328,21.479999542236328,0],["2002-01-08",21.25,21.25,21.25,21.25,0],["2002-01-09",20.18000030517578,20.18000030517578,20.18000030517578,20.18000030517578,0],["2002-01-10",20.3799991607666,20.3799991607666,20.3799991607666,20.3799991607666,0],["2002-01-11",19.68000030517578,19.68000030517578,19.68000030517578,19.68000030517578,0],["2002-01-14",18.889999389648438,18.889999389648438,18.889999389648438,18.889999389648438,0],["2002-01-15",18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0],["2002-01-16",18.860000610351562,18.860000610351562,18.860000610351562,18.860000610351562,0],["2002-01-17",18.040000915527344,18.040000915527344,18.040000915527344,18.040000915527344,0],["2002-01-18",18.0,18.0,18.0,18.0,0],["2002-01-22",18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0],["2002-01-23",19.479999542236328,19.479999542236328,19.479999542236328,19.479999542236328,0],["2002-01-24",19.719999313354492,19.719999313354492,19.719999313354492,19.719999313354492,0],["2002-01-25",20.0,20.0,20.0,20.0,0],["2002-01-28",20.049999237060547,20.049999237060547,20.049999237060547,20.049999237060547,0],["2002-01-29",19.56999969482422,19.56999969482422,19.56999969482422,19.56999969482422,0],["2002-01-30",19.149999618530273,19.149999618530273,19.149999618530273,19.149999618530273,0],["2002-01-31",19.479999542236328,19.479999542236328,19.479999542236328,19.479999542236328,0],["2002-02-01",20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0],["2002-02-04",20.059999465942383,20.059999465942383,20.059999465942383,20.059999465942383,0],["2002-02-05",20.049999237060547,20.049999237060547,20.049999237060547,20.049999237060547,0],["2002-02-06",19.75,19.75,19.75,19.75,0],["2002-02-07",19.68000030517578,19.68000030517578,19.68000030517578,19.68000030517578,0],["2002-02-08",20.25,20.25,20.25,20.25,0],["2002-02-11",21.31999969482422,21.31999969482422,21.31999969482422,21.31999969482422,0],["2002-02-12",20.75,20.75,20.75,20.75,0],["2002-02-13",21.149999618530273,21.149999618530273,21.149999618530273,21.149999618530273,0],["2002-02-14",21.219999313354492,21.219999313354492,21.219999313354492,21.219999313354492,0],["2002-02-15",21.5,21.5,21.5,21.5,0],["2002-02-19",20.8700008392334,20.8700008392334,20.8700008392334,20.8700008392334,0],["2002-02-20",20.229999542236328,20.229999542236328,20.229999542236328,20.229999542236328,0],["2002-02-21",21.049999237060547,21.049999237060547,21.049999237060547,21.049999237060547,0],["2002-02-22",21.079999923706055,21.079999923706055,21.079999923706055,21.079999923706055,0],["2002-02-25",20.420000076293945,20.420000076293945,20.420000076293945,20.420000076293945,0],["2002-02-26",21.360000610351562,21.360000610351562,21.360000610351562,21.360000610351562,0],["2002-02-27",21.290000915527344,21.290000915527344,21.290000915527344,21.290000915527344,0],["2002-02-28",21.850000381469727,21.850000381469727,21.850000381469727,21.850000381469727,0],["2002-03-01",22.360000610351562,22.360000610351562,22.360000610351562,22.360000610351562,0],["2002-03-04",22.5,22.5,22.5,22.5,0],["2002-03-05",23.170000076293945,23.170000076293945,23.170000076293945,23.170000076293945,0],["2002-03-06",23.219999313354492,23.219999313354492,23.219999313354492,23.219999313354492,0],["2002-03-07",23.780000686645508,23.780000686645508,23.780000686645508,23.780000686645508,0],["2002-03-08",23.850000381469727,23.850000381469727,23.850000381469727,23.850000381469727,0],["2002-03-11",24.299999237060547,24.299999237060547,24.299999237060547,24.299999237060547,0],["2002-03-12",24.149999618530273,24.149999618530273,24.149999618530273,24.149999618530273,0],["2002-03-13",24.149999618530273,24.149999618530273,24.149999618530273,24.149999618530273,0],["2002-03-14",24.549999237060547,24.549999237060547,24.549999237060547,24.549999237060547,0],["2002-03-15",24.479999542236328,24.479999542236328,24.479999542236328,24.479999542236328,0],["2002-03-18",25.049999237060547,25.049999237060547,25.049999237060547,25.049999237060547,0],["2002-03-19",25.049999237060547,25.049999237060547,25.049999237060547,25.049999237060547,0],["2002-03-20",24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0],["2002-03-21",25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0],["2002-03-22",25.260000228881836,25.260000228881836,25.260000228881836,25.260000228881836,0],["2002-03-25",25.020000457763672,25.020000457763672,25.020000457763672,25.020000457763672,0],["2002-03-26",25.43000030517578,25.43000030517578,25.43000030517578,25.43000030517578,0],["2002-03-27",25.8700008392334,25.8700008392334,25.8700008392334,25.8700008392334,0],["2002-03-28",26.229999542236328,26.229999542236328,26.229999542236328,26.229999542236328,0],["2002-04-01",26.860000610351562,26.860000610351562,26.860000610351562,26.860000610351562,0],["2002-04-02",27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0],["2002-04-03",27.559999465942383,27.559999465942383,27.559999465942383,27.559999465942383,0],["2002-04-04",26.68000030517578,26.68000030517578,26.68000030517578,26.68000030517578,0],["2002-04-05",26.219999313354492,26.219999313354492,26.219999313354492,26.219999313354492,0],["2002-04-08",26.549999237060547,26.549999237060547,26.549999237060547,26.549999237060547,0],["2002-04-09",25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0],["2002-04-10",26.1200008392334,26.1200008392334,26.1200008392334,26.1200008392334,0],["2002-04-11",25.020000457763672,25.020000457763672,25.020000457763672,25.020000457763672,0],["2002-04-12",23.450000762939453,23.450000762939453,23.450000762939453,23.450000762939453,0],["2002-04-15",24.549999237060547,24.549999237060547,24.549999237060547,24.549999237060547,0],["2002-04-16",24.850000381469727,24.850000381469727,24.850000381469727,24.850000381469727,0],["2002-04-17",25.920000076293945,25.920000076293945,25.920000076293945,25.920000076293945,0],["2002-04-18",26.09000015258789,26.09000015258789,26.09000015258789,26.09000015258789,0],["2002-04-19",26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0],["2002-04-22",26.299999237060547,26.299999237060547,26.299999237060547,26.299999237060547,0],["2002-04-23",26.59000015258789,26.59000015258789,26.59000015258789,26.59000015258789,0],["2002-04-24",26.43000030517578,26.43000030517578,26.43000030517578,26.43000030517578,0],["2002-04-25",26.670000076293945,26.670000076293945,26.670000076293945,26.670000076293945,0],["2002-04-26",27.149999618530273,27.149999618530273,27.149999618530273,27.149999618530273,0],["2002-04-29",27.520000457763672,27.520000457763672,27.520000457763672,27.520000457763672,0],["2002-04-30",27.290000915527344,27.290000915527344,27.290000915527344,27.290000915527344,0],["2002-05-01",26.739999771118164,26.739999771118164,26.739999771118164,26.739999771118164,0],["2002-05-02",26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0],["2002-05-03",26.719999313354492,26.719999313354492,26.719999313354492,26.719999313354492,0],["2002-05-06",26.079999923706055,26.079999923706055,26.079999923706055,26.079999923706055,0],["2002-05-07",26.6200008392334,26.6200008392334,26.6200008392334,26.6200008392334,0],["2002-05-08",27.729999542236328,27.729999542236328,27.729999542236328,27.729999542236328,0],["2002-05-09",27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0],["2002-05-10",27.8799991607666,27.8799991607666,27.8799991607666,27.8799991607666,0],["2002-05-13",28.450000762939453,28.450000762939453,28.450000762939453,28.450000762939453,0],["2002-05-14",29.299999237060547,29.299999237060547,29.299999237060547,29.299999237060547,0],["2002-05-15",28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0],["2002-05-16",27.969999313354492,27.969999313354492,27.969999313354492,27.969999313354492,0],["2002-05-17",28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0],["2002-05-20",28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0],["2002-05-21",27.0,27.0,27.0,27.0,0],["2002-05-22",26.450000762939453,26.450000762939453,26.450000762939453,26.450000762939453,0],["2002-05-23",26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0],["2002-05-24",25.8799991607666,25.8799991607666,25.8799991607666,25.8799991607666,0],["2002-05-28",25.18000030517578,25.18000030517578,25.18000030517578,25.18000030517578,0],["2002-05-29",25.719999313354492,25.719999313354492,25.719999313354492,25.719999313354492,0],["2002-05-30",24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0],["2002-05-31",25.350000381469727,25.350000381469727,25.350000381469727,25.350000381469727,0],["2002-06-03",25.110000610351562,25.110000610351562,25.110000610351562,25.110000610351562,0],["2002-06-04",25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0],["2002-06-05",24.889999389648438,24.889999389648438,24.889999389648438,24.889999389648438,0],["2002-06-06",24.93000030517578,24.93000030517578,24.93000030517578,24.93000030517578,0],["2002-06-07",24.729999542236328,24.729999542236328,24.729999542236328,24.729999542236328,0],["2002-06-10",24.31999969482422,24.31999969482422,24.31999969482422,24.31999969482422,0],["2002-06-11",24.18000030517578,24.18000030517578,24.18000030517578,24.18000030517578,0],["2002-06-12",24.68000030517578,24.68000030517578,24.68000030517578,24.68000030517578,0],["2002-06-13",25.639999389648438,25.639999389648438,25.639999389648438,25.639999389648438,0],["2002-06-14",25.8700008392334,25.8700008392334,25.8700008392334,25.8700008392334,0],["2002-06-17",26.09000015258789,26.09000015258789,26.09000015258789,26.09000015258789,0],["2002-06-18",25.350000381469727,25.350000381469727,25.350000381469727,25.350000381469727,0],["2002-06-19",25.299999237060547,25.299999237060547,25.299999237060547,25.299999237060547,0],["2002-06-20",25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0],["2002-06-21",25.75,25.75,25.75,25.75,0],["2002-06-24",26.469999313354492,26.469999313354492,26.469999313354492,26.469999313354492,0],["2002-06-25",26.31999969482422,26.31999969482422,26.31999969482422,26.31999969482422,0],["2002-06-26",26.760000228881836,26.760000228881836,26.760000228881836,26.760000228881836,0],["2002-06-27",26.860000610351562,26.860000610351562,26.860000610351562,26.860000610351562,0],["2002-06-28",26.860000610351562,26.860000610351562,26.860000610351562,26.860000610351562,0],["2002-07-01",26.809999465942383,26.809999465942383,26.809999465942383,26.809999465942383,0],["2002-07-02",26.770000457763672,26.770000457763672,26.770000457763672,26.770000457763672,0],["2002-07-03",26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0],["2002-07-08",26.06999969482422,26.06999969482422,26.06999969482422,26.06999969482422,0],["2002-07-09",26.09000015258789,26.09000015258789,26.09000015258789,26.09000015258789,0],["2002-07-10",26.770000457763672,26.770000457763672,26.770000457763672,26.770000457763672,0],["2002-07-11",26.829999923706055,26.829999923706055,26.829999923706055,26.829999923706055,0],["2002-07-12",27.469999313354492,27.469999313354492,27.469999313354492,27.469999313354492,0],["2002-07-15",27.06999969482422,27.06999969482422,27.06999969482422,27.06999969482422,0],["2002-07-16",27.75,27.75,27.75,27.75,0],["2002-07-17",27.8799991607666,27.8799991607666,27.8799991607666,27.8799991607666,0],["2002-07-18",27.56999969482422,27.56999969482422,27.56999969482422,27.56999969482422,0],["2002-07-19",27.829999923706055,27.829999923706055,27.829999923706055,27.829999923706055,0],["2002-07-22",26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,0],["2002-07-23",26.309999465942383,26.309999465942383,26.309999465942383,26.309999465942383,0],["2002-07-24",26.8700008392334,26.8700008392334,26.8700008392334,26.8700008392334,0],["2002-07-25",26.770000457763672,26.770000457763672,26.770000457763672,26.770000457763672,0],["2002-07-26",26.540000915527344,26.540000915527344,26.540000915527344,26.540000915527344,0],["2002-07-29",26.549999237060547,26.549999237060547,26.549999237060547,26.549999237060547,0],["2002-07-30",27.360000610351562,27.360000610351562,27.360000610351562,27.360000610351562,0],["2002-07-31",27.020000457763672,27.020000457763672,27.020000457763672,27.020000457763672,0],["2002-08-01",26.469999313354492,26.469999313354492,26.469999313354492,26.469999313354492,0],["2002-08-02",26.84000015258789,26.84000015258789,26.84000015258789,26.84000015258789,0],["2002-08-05",26.579999923706055,26.579999923706055,26.579999923706055,26.579999923706055,0],["2002-08-06",27.170000076293945,27.170000076293945,27.170000076293945,27.170000076293945,0],["2002-08-07",26.5,26.5,26.5,26.5,0],["2002-08-08",26.670000076293945,26.670000076293945,26.670000076293945,26.670000076293945,0],["2002-08-09",26.860000610351562,26.860000610351562,26.860000610351562,26.860000610351562,0],["2002-08-12",27.860000610351562,27.860000610351562,27.860000610351562,27.860000610351562,0],["2002-08-13",27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0],["2002-08-14",28.149999618530273,28.149999618530273,28.149999618530273,28.149999618530273,0],["2002-08-15",29.059999465942383,29.059999465942383,29.059999465942383,29.059999465942383,0],["2002-08-16",29.329999923706055,29.329999923706055,29.329999923706055,29.329999923706055,0],["2002-08-19",29.84000015258789,29.84000015258789,29.84000015258789,29.84000015258789,0],["2002-08-20",30.110000610351562,30.110000610351562,30.110000610351562,30.110000610351562,0],["2002-08-21",29.239999771118164,29.239999771118164,29.239999771118164,29.239999771118164,0],["2002-08-22",28.84000015258789,28.84000015258789,28.84000015258789,28.84000015258789,0],["2002-08-23",28.729999542236328,28.729999542236328,28.729999542236328,28.729999542236328,0],["2002-08-26",29.280000686645508,29.280000686645508,29.280000686645508,29.280000686645508,0],["2002-08-27",28.829999923706055,28.829999923706055,28.829999923706055,28.829999923706055,0],["2002-08-28",28.34000015258789,28.34000015258789,28.34000015258789,28.34000015258789,0],["2002-08-29",28.920000076293945,28.920000076293945,28.920000076293945,28.920000076293945,0],["2002-08-30",28.979999542236328,28.979999542236328,28.979999542236328,28.979999542236328,0],["2002-09-03",27.790000915527344,27.790000915527344,27.790000915527344,27.790000915527344,0],["2002-09-04",28.270000457763672,28.270000457763672,28.270000457763672,28.270000457763672,0],["2002-09-05",28.979999542236328,28.979999542236328,28.979999542236328,28.979999542236328,0],["2002-09-06",29.610000610351562,29.610000610351562,29.610000610351562,29.610000610351562,0],["2002-09-09",29.729999542236328,29.729999542236328,29.729999542236328,29.729999542236328,0],["2002-09-10",29.729999542236328,29.729999542236328,29.729999542236328,29.729999542236328,0],["2002-09-11",29.770000457763672,29.770000457763672,29.770000457763672,29.770000457763672,0],["2002-09-12",28.850000381469727,28.850000381469727,28.850000381469727,28.850000381469727,0],["2002-09-13",29.809999465942383,29.809999465942383,29.809999465942383,29.809999465942383,0],["2002-09-16",29.670000076293945,29.670000076293945,29.670000076293945,29.670000076293945,0],["2002-09-17",29.079999923706055,29.079999923706055,29.079999923706055,29.079999923706055,0],["2002-09-18",29.479999542236328,29.479999542236328,29.479999542236328,29.479999542236328,0],["2002-09-19",29.5,29.5,29.5,29.5,0],["2002-09-20",29.84000015258789,29.84000015258789,29.84000015258789,29.84000015258789,0],["2002-09-23",30.709999084472656,30.709999084472656,30.709999084472656,30.709999084472656,0],["2002-09-24",30.770000457763672,30.770000457763672,30.770000457763672,30.770000457763672,0],["2002-09-25",30.639999389648438,30.639999389648438,30.639999389648438,30.639999389648438,0],["2002-09-26",30.40999984741211,30.40999984741211,30.40999984741211,30.40999984741211,0],["2002-09-27",30.540000915527344,30.540000915527344,30.540000915527344,30.540000915527344,0],["2002-09-30",30.469999313354492,30.469999313354492,30.469999313354492,30.469999313354492,0],["2002-10-01",30.829999923706055,30.829999923706055,30.829999923706055,30.829999923706055,0],["2002-10-02",30.489999771118164,30.489999771118164,30.489999771118164,30.489999771118164,0],["2002-10-03",29.760000228881836,29.760000228881836,29.760000228881836,29.760000228881836,0],["2002-10-04",29.6200008392334,29.6200008392334,29.6200008392334,29.6200008392334,0],["2002-10-07",29.639999389648438,29.639999389648438,29.639999389648438,29.639999389648438,0],["2002-10-08",29.479999542236328,29.479999542236328,29.479999542236328,29.479999542236328,0],["2002-10-09",29.350000381469727,29.350000381469727,29.350000381469727,29.350000381469727,0],["2002-10-10",28.969999313354492,28.969999313354492,28.969999313354492,28.969999313354492,0],["2002-10-11",29.3700008392334,29.3700008392334,29.3700008392334,29.3700008392334,0],["2002-10-14",30.030000686645508,30.030000686645508,30.030000686645508,30.030000686645508,0],["2002-10-15",29.719999313354492,29.719999313354492,29.719999313354492,29.719999313354492,0],["2002-10-16",29.469999313354492,29.469999313354492,29.469999313354492,29.469999313354492,0],["2002-10-17",29.6200008392334,29.6200008392334,29.6200008392334,29.6200008392334,0],["2002-10-18",29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0],["2002-10-21",28.3799991607666,28.3799991607666,28.3799991607666,28.3799991607666,0],["2002-10-22",27.920000076293945,27.920000076293945,27.920000076293945,27.920000076293945,0],["2002-10-23",28.18000030517578,28.18000030517578,28.18000030517578,28.18000030517578,0],["2002-10-24",28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0],["2002-10-25",27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,0],["2002-10-28",27.290000915527344,27.290000915527344,27.290000915527344,27.290000915527344,0],["2002-10-29",26.860000610351562,26.860000610351562,26.860000610351562,26.860000610351562,0],["2002-10-30",26.809999465942383,26.809999465942383,26.809999465942383,26.809999465942383,0],["2002-10-31",27.219999313354492,27.219999313354492,27.219999313354492,27.219999313354492,0],["2002-11-01",27.1299991607666,27.1299991607666,27.1299991607666,27.1299991607666,0],["2002-11-04",26.950000762939453,26.950000762939453,26.950000762939453,26.950000762939453,0],["2002-11-05",26.139999389648438,26.139999389648438,26.139999389648438,26.139999389648438,0],["2002-11-06",25.770000457763672,25.770000457763672,25.770000457763672,25.770000457763672,0],["2002-11-07",25.3799991607666,25.3799991607666,25.3799991607666,25.3799991607666,0],["2002-11-08",25.780000686645508,25.780000686645508,25.780000686645508,25.780000686645508,0],["2002-11-11",25.940000534057617,25.940000534057617,25.940000534057617,25.940000534057617,0],["2002-11-12",25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0],["2002-11-13",25.190000534057617,25.190000534057617,25.190000534057617,25.190000534057617,0],["2002-11-14",25.290000915527344,25.290000915527344,25.290000915527344,25.290000915527344,0],["2002-11-15",25.510000228881836,25.510000228881836,25.510000228881836,25.510000228881836,0],["2002-11-18",26.709999084472656,26.709999084472656,26.709999084472656,26.709999084472656,0],["2002-11-19",26.420000076293945,26.420000076293945,26.420000076293945,26.420000076293945,0],["2002-11-20",26.979999542236328,26.979999542236328,26.979999542236328,26.979999542236328,0],["2002-11-21",26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0],["2002-11-22",26.760000228881836,26.760000228881836,26.760000228881836,26.760000228881836,0],["2002-11-25",26.110000610351562,26.110000610351562,26.110000610351562,26.110000610351562,0],["2002-11-26",26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0],["2002-11-27",26.889999389648438,26.889999389648438,26.889999389648438,26.889999389648438,0],["2002-12-02",27.239999771118164,27.239999771118164,27.239999771118164,27.239999771118164,0],["2002-12-03",27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0],["2002-12-04",26.729999542236328,26.729999542236328,26.729999542236328,26.729999542236328,0],["2002-12-05",27.290000915527344,27.290000915527344,27.290000915527344,27.290000915527344,0],["2002-12-06",26.93000030517578,26.93000030517578,26.93000030517578,26.93000030517578,0],["2002-12-09",27.260000228881836,27.260000228881836,27.260000228881836,27.260000228881836,0],["2002-12-10",27.75,27.75,27.75,27.75,0],["2002-12-11",27.399999618530273,27.399999618530273,27.399999618530273,27.399999618530273,0],["2002-12-12",27.920000076293945,27.920000076293945,27.920000076293945,27.920000076293945,0],["2002-12-13",28.440000534057617,28.440000534057617,28.440000534057617,28.440000534057617,0],["2002-12-16",30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0],["2002-12-17",30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0],["2002-12-18",30.440000534057617,30.440000534057617,30.440000534057617,30.440000534057617,0],["2002-12-19",30.559999465942383,30.559999465942383,30.559999465942383,30.559999465942383,0],["2002-12-20",30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0],["2002-12-23",31.75,31.75,31.75,31.75,0],["2002-12-24",31.969999313354492,31.969999313354492,31.969999313354492,31.969999313354492,0],["2002-12-26",32.4900016784668,32.4900016784668,32.4900016784668,32.4900016784668,0],["2002-12-27",32.720001220703125,32.720001220703125,32.720001220703125,32.720001220703125,0],["2002-12-30",31.3700008392334,31.3700008392334,31.3700008392334,31.3700008392334,0],["2002-12-31",31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0],["2003-01-02",31.850000381469727,31.850000381469727,31.850000381469727,31.850000381469727,0],["2003-01-03",33.08000183105469,33.08000183105469,33.08000183105469,33.08000183105469,0],["2003-01-06",32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0],["2003-01-07",31.079999923706055,31.079999923706055,31.079999923706055,31.079999923706055,0],["2003-01-08",30.559999465942383,30.559999465942383,30.559999465942383,30.559999465942383,0],["2003-01-09",31.989999771118164,31.989999771118164,31.989999771118164,31.989999771118164,0],["2003-01-10",31.68000030517578,31.68000030517578,31.68000030517578,31.68000030517578,0],["2003-01-13",32.2599983215332,32.2599983215332,32.2599983215332,32.2599983215332,0],["2003-01-14",32.369998931884766,32.369998931884766,32.369998931884766,32.369998931884766,0],["2003-01-15",33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0],["2003-01-16",33.65999984741211,33.65999984741211,33.65999984741211,33.65999984741211,0],["2003-01-17",33.90999984741211,33.90999984741211,33.90999984741211,33.90999984741211,0],["2003-01-21",34.61000061035156,34.61000061035156,34.61000061035156,34.61000061035156,0],["2003-01-22",32.849998474121094,32.849998474121094,32.849998474121094,32.849998474121094,0],["2003-01-23",32.25,32.25,32.25,32.25,0],["2003-01-24",33.279998779296875,33.279998779296875,33.279998779296875,33.279998779296875,0],["2003-01-27",32.290000915527344,32.290000915527344,32.290000915527344,32.290000915527344,0],["2003-01-28",32.66999816894531,32.66999816894531,32.66999816894531,32.66999816894531,0],["2003-01-29",33.630001068115234,33.630001068115234,33.630001068115234,33.630001068115234,0],["2003-01-30",33.849998474121094,33.849998474121094,33.849998474121094,33.849998474121094,0],["2003-01-31",33.5099983215332,33.5099983215332,33.5099983215332,33.5099983215332,0],["2003-02-03",32.7599983215332,32.7599983215332,32.7599983215332,32.7599983215332,0],["2003-02-04",33.58000183105469,33.58000183105469,33.58000183105469,33.58000183105469,0],["2003-02-05",33.93000030517578,33.93000030517578,33.93000030517578,33.93000030517578,0],["2003-02-06",34.15999984741211,34.15999984741211,34.15999984741211,34.15999984741211,0],["2003-02-07",35.119998931884766,35.119998931884766,35.119998931884766,35.119998931884766,0],["2003-02-10",34.47999954223633,34.47999954223633,34.47999954223633,34.47999954223633,0],["2003-02-11",35.439998626708984,35.439998626708984,35.439998626708984,35.439998626708984,0],["2003-02-12",35.77000045776367,35.77000045776367,35.77000045776367,35.77000045776367,0],["2003-02-13",36.36000061035156,36.36000061035156,36.36000061035156,36.36000061035156,0],["2003-02-14",36.79999923706055,36.79999923706055,36.79999923706055,36.79999923706055,0],["2003-02-18",36.959999084472656,36.959999084472656,36.959999084472656,36.959999084472656,0],["2003-02-19",37.15999984741211,37.15999984741211,37.15999984741211,37.15999984741211,0],["2003-02-20",36.790000915527344,36.790000915527344,36.790000915527344,36.790000915527344,0],["2003-02-21",35.58000183105469,35.58000183105469,35.58000183105469,35.58000183105469,0],["2003-02-24",36.47999954223633,36.47999954223633,36.47999954223633,36.47999954223633,0],["2003-02-25",36.060001373291016,36.060001373291016,36.060001373291016,36.060001373291016,0],["2003-02-26",37.70000076293945,37.70000076293945,37.70000076293945,37.70000076293945,0],["2003-02-27",37.20000076293945,37.20000076293945,37.20000076293945,37.20000076293945,0],["2003-02-28",36.599998474121094,36.599998474121094,36.599998474121094,36.599998474121094,0],["2003-03-03",35.880001068115234,35.880001068115234,35.880001068115234,35.880001068115234,0],["2003-03-04",36.88999938964844,36.88999938964844,36.88999938964844,36.88999938964844,0],["2003-03-05",36.689998626708984,36.689998626708984,36.689998626708984,36.689998626708984,0],["2003-03-06",37.0,37.0,37.0,37.0,0],["2003-03-07",37.779998779296875,37.779998779296875,37.779998779296875,37.779998779296875,0],["2003-03-10",37.27000045776367,37.27000045776367,37.27000045776367,37.27000045776367,0],["2003-03-11",36.720001220703125,36.720001220703125,36.720001220703125,36.720001220703125,0],["2003-03-12",37.83000183105469,37.83000183105469,37.83000183105469,37.83000183105469,0],["2003-03-13",36.0099983215332,36.0099983215332,36.0099983215332,36.0099983215332,0],["2003-03-14",35.380001068115234,35.380001068115234,35.380001068115234,35.380001068115234,0],["2003-03-17",34.93000030517578,34.93000030517578,34.93000030517578,34.93000030517578,0],["2003-03-18",31.670000076293945,31.670000076293945,31.670000076293945,31.670000076293945,0],["2003-03-19",29.8799991607666,29.8799991607666,29.8799991607666,29.8799991607666,0],["2003-03-20",28.610000610351562,28.610000610351562,28.610000610351562,28.610000610351562,0],["2003-03-21",26.90999984741211,26.90999984741211,26.90999984741211,26.90999984741211,0],["2003-03-24",28.65999984741211,28.65999984741211,28.65999984741211,28.65999984741211,0],["2003-03-25",27.969999313354492,27.969999313354492,27.969999313354492,27.969999313354492,0],["2003-03-26",28.6299991607666,28.6299991607666,28.6299991607666,28.6299991607666,0],["2003-03-27",30.3700008392334,30.3700008392334,30.3700008392334,30.3700008392334,0],["2003-03-28",30.15999984741211,30.15999984741211,30.15999984741211,30.15999984741211,0],["2003-03-31",31.040000915527344,31.040000915527344,31.040000915527344,31.040000915527344,0],["2003-04-01",29.780000686645508,29.780000686645508,29.780000686645508,29.780000686645508,0],["2003-04-02",28.559999465942383,28.559999465942383,28.559999465942383,28.559999465942383,0],["2003-04-03",28.969999313354492,28.969999313354492,28.969999313354492,28.969999313354492,0],["2003-04-04",28.6200008392334,28.6200008392334,28.6200008392334,28.6200008392334,0],["2003-04-07",27.959999084472656,27.959999084472656,27.959999084472656,27.959999084472656,0],["2003-04-08",28.0,28.0,28.0,28.0,0],["2003-04-09",28.850000381469727,28.850000381469727,28.850000381469727,28.850000381469727,0],["2003-04-10",27.459999084472656,27.459999084472656,27.459999084472656,27.459999084472656,0],["2003-04-11",28.139999389648438,28.139999389648438,28.139999389648438,28.139999389648438,0],["2003-04-14",28.6299991607666,28.6299991607666,28.6299991607666,28.6299991607666,0],["2003-04-15",29.290000915527344,29.290000915527344,29.290000915527344,29.290000915527344,0],["2003-04-16",29.18000030517578,29.18000030517578,29.18000030517578,29.18000030517578,0],["2003-04-17",30.549999237060547,30.549999237060547,30.549999237060547,30.549999237060547,0],["2003-04-21",30.8700008392334,30.8700008392334,30.8700008392334,30.8700008392334,0],["2003-04-22",29.90999984741211,29.90999984741211,29.90999984741211,29.90999984741211,0],["2003-04-23",26.649999618530273,26.649999618530273,26.649999618530273,26.649999618530273,0],["2003-04-24",26.639999389648438,26.639999389648438,26.639999389648438,26.639999389648438,0],["2003-04-25",26.260000228881836,26.260000228881836,26.260000228881836,26.260000228881836,0],["2003-04-28",25.489999771118164,25.489999771118164,25.489999771118164,25.489999771118164,0],["2003-04-29",25.239999771118164,25.239999771118164,25.239999771118164,25.239999771118164,0],["2003-04-30",25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0],["2003-05-01",26.030000686645508,26.030000686645508,26.030000686645508,26.030000686645508,0],["2003-05-02",25.670000076293945,25.670000076293945,25.670000076293945,25.670000076293945,0],["2003-05-05",26.489999771118164,26.489999771118164,26.489999771118164,26.489999771118164,0],["2003-05-06",25.719999313354492,25.719999313354492,25.719999313354492,25.719999313354492,0],["2003-05-07",26.229999542236328,26.229999542236328,26.229999542236328,26.229999542236328,0],["2003-05-08",26.979999542236328,26.979999542236328,26.979999542236328,26.979999542236328,0],["2003-05-09",27.719999313354492,27.719999313354492,27.719999313354492,27.719999313354492,0],["2003-05-12",27.350000381469727,27.350000381469727,27.350000381469727,27.350000381469727,0],["2003-05-13",28.5,28.5,28.5,28.5,0],["2003-05-14",29.170000076293945,29.170000076293945,29.170000076293945,29.170000076293945,0],["2003-05-15",28.739999771118164,28.739999771118164,28.739999771118164,28.739999771118164,0],["2003-05-16",29.139999389648438,29.139999389648438,29.139999389648438,29.139999389648438,0],["2003-05-19",28.829999923706055,28.829999923706055,28.829999923706055,28.829999923706055,0],["2003-05-20",29.280000686645508,29.280000686645508,29.280000686645508,29.280000686645508,0],["2003-05-21",29.030000686645508,29.030000686645508,29.030000686645508,29.030000686645508,0],["2003-05-22",28.850000381469727,28.850000381469727,28.850000381469727,28.850000381469727,0],["2003-05-23",29.15999984741211,29.15999984741211,29.15999984741211,29.15999984741211,0],["2003-05-27",29.350000381469727,29.350000381469727,29.350000381469727,29.350000381469727,0],["2003-05-28",28.579999923706055,28.579999923706055,28.579999923706055,28.579999923706055,0],["2003-05-29",29.100000381469727,29.100000381469727,29.100000381469727,29.100000381469727,0],["2003-05-30",29.559999465942383,29.559999465942383,29.559999465942383,29.559999465942383,0],["2003-06-02",30.709999084472656,30.709999084472656,30.709999084472656,30.709999084472656,0],["2003-06-03",30.670000076293945,30.670000076293945,30.670000076293945,30.670000076293945,0],["2003-06-04",30.049999237060547,30.049999237060547,30.049999237060547,30.049999237060547,0],["2003-06-05",30.739999771118164,30.739999771118164,30.739999771118164,30.739999771118164,0],["2003-06-06",31.280000686645508,31.280000686645508,31.280000686645508,31.280000686645508,0],["2003-06-09",31.450000762939453,31.450000762939453,31.450000762939453,31.450000762939453,0],["2003-06-10",31.729999542236328,31.729999542236328,31.729999542236328,31.729999542236328,0],["2003-06-11",32.36000061035156,32.36000061035156,32.36000061035156,32.36000061035156,0],["2003-06-12",31.510000228881836,31.510000228881836,31.510000228881836,31.510000228881836,0],["2003-06-13",30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0],["2003-06-16",31.18000030517578,31.18000030517578,31.18000030517578,31.18000030517578,0],["2003-06-17",31.06999969482422,31.06999969482422,31.06999969482422,31.06999969482422,0],["2003-06-18",30.360000610351562,30.360000610351562,30.360000610351562,30.360000610351562,0],["2003-06-19",29.959999084472656,29.959999084472656,29.959999084472656,29.959999084472656,0],["2003-06-20",30.81999969482422,30.81999969482422,30.81999969482422,30.81999969482422,0],["2003-06-23",29.170000076293945,29.170000076293945,29.170000076293945,29.170000076293945,0],["2003-06-24",28.780000686645508,28.780000686645508,28.780000686645508,28.780000686645508,0],["2003-06-25",29.950000762939453,29.950000762939453,29.950000762939453,29.950000762939453,0],["2003-06-26",29.010000228881836,29.010000228881836,29.010000228881836,29.010000228881836,0],["2003-06-27",29.270000457763672,29.270000457763672,29.270000457763672,29.270000457763672,0],["2003-06-30",30.190000534057617,30.190000534057617,30.190000534057617,30.190000534057617,0],["2003-07-01",30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0],["2003-07-02",30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0],["2003-07-03",30.420000076293945,30.420000076293945,30.420000076293945,30.420000076293945,0],["2003-07-07",30.1299991607666,30.1299991607666,30.1299991607666,30.1299991607666,0],["2003-07-08",30.219999313354492,30.219999313354492,30.219999313354492,30.219999313354492,0],["2003-07-09",30.8799991607666,30.8799991607666,30.8799991607666,30.8799991607666,0],["2003-07-10",31.059999465942383,31.059999465942383,31.059999465942383,31.059999465942383,0],["2003-07-11",31.280000686645508,31.280000686645508,31.280000686645508,31.280000686645508,0],["2003-07-14",31.270000457763672,31.270000457763672,31.270000457763672,31.270000457763672,0],["2003-07-15",31.6200008392334,31.6200008392334,31.6200008392334,31.6200008392334,0],["2003-07-16",31.049999237060547,31.049999237060547,31.049999237060547,31.049999237060547,0],["2003-07-17",31.40999984741211,31.40999984741211,31.40999984741211,31.40999984741211,0],["2003-07-18",31.959999084472656,31.959999084472656,31.959999084472656,31.959999084472656,0],["2003-07-21",31.780000686645508,31.780000686645508,31.780000686645508,31.780000686645508,0],["2003-07-22",30.190000534057617,30.190000534057617,30.190000534057617,30.190000534057617,0],["2003-07-23",29.670000076293945,29.670000076293945,29.670000076293945,29.670000076293945,0],["2003-07-24",30.219999313354492,30.219999313354492,30.219999313354492,30.219999313354492,0],["2003-07-25",30.170000076293945,30.170000076293945,30.170000076293945,30.170000076293945,0],["2003-07-28",30.110000610351562,30.110000610351562,30.110000610351562,30.110000610351562,0],["2003-07-29",30.239999771118164,30.239999771118164,30.239999771118164,30.239999771118164,0],["2003-07-30",30.68000030517578,30.68000030517578,30.68000030517578,30.68000030517578,0],["2003-07-31",30.540000915527344,30.540000915527344,30.540000915527344,30.540000915527344,0],["2003-08-01",32.310001373291016,32.310001373291016,32.310001373291016,32.310001373291016,0],["2003-08-04",31.84000015258789,31.84000015258789,31.84000015258789,31.84000015258789,0],["2003-08-05",32.220001220703125,32.220001220703125,32.220001220703125,32.220001220703125,0],["2003-08-06",31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,0],["2003-08-07",32.38999938964844,32.38999938964844,32.38999938964844,32.38999938964844,0],["2003-08-08",32.18000030517578,32.18000030517578,32.18000030517578,32.18000030517578,0],["2003-08-11",32.0099983215332,32.0099983215332,32.0099983215332,32.0099983215332,0],["2003-08-12",31.920000076293945,31.920000076293945,31.920000076293945,31.920000076293945,0],["2003-08-13",30.780000686645508,30.780000686645508,30.780000686645508,30.780000686645508,0],["2003-08-14",31.09000015258789,31.09000015258789,31.09000015258789,31.09000015258789,0],["2003-08-15",31.049999237060547,31.049999237060547,31.049999237060547,31.049999237060547,0],["2003-08-18",30.889999389648438,30.889999389648438,30.889999389648438,30.889999389648438,0],["2003-08-19",30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0],["2003-08-20",30.950000762939453,30.950000762939453,30.950000762939453,30.950000762939453,0],["2003-08-21",31.8799991607666,31.8799991607666,31.8799991607666,31.8799991607666,0],["2003-08-22",31.84000015258789,31.84000015258789,31.84000015258789,31.84000015258789,0],["2003-08-25",31.559999465942383,31.559999465942383,31.559999465942383,31.559999465942383,0],["2003-08-26",31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0],["2003-08-27",31.209999084472656,31.209999084472656,31.209999084472656,31.209999084472656,0],["2003-08-28",31.5,31.5,31.5,31.5,0],["2003-08-29",31.56999969482422,31.56999969482422,31.56999969482422,31.56999969482422,0],["2003-09-02",29.40999984741211,29.40999984741211,29.40999984741211,29.40999984741211,0],["2003-09-03",29.489999771118164,29.489999771118164,29.489999771118164,29.489999771118164,0],["2003-09-04",28.979999542236328,28.979999542236328,28.979999542236328,28.979999542236328,0],["2003-09-05",28.8799991607666,28.8799991607666,28.8799991607666,28.8799991607666,0],["2003-09-08",28.850000381469727,28.850000381469727,28.850000381469727,28.850000381469727,0],["2003-09-09",29.18000030517578,29.18000030517578,29.18000030517578,29.18000030517578,0],["2003-09-10",29.350000381469727,29.350000381469727,29.350000381469727,29.350000381469727,0],["2003-09-11",28.81999969482422,28.81999969482422,28.81999969482422,28.81999969482422,0],["2003-09-12",28.270000457763672,28.270000457763672,28.270000457763672,28.270000457763672,0],["2003-09-15",28.139999389648438,28.139999389648438,28.139999389648438,28.139999389648438,0],["2003-09-16",27.559999465942383,27.559999465942383,27.559999465942383,27.559999465942383,0],["2003-09-17",27.030000686645508,27.030000686645508,27.030000686645508,27.030000686645508,0],["2003-09-18",27.170000076293945,27.170000076293945,27.170000076293945,27.170000076293945,0],["2003-09-19",27.030000686645508,27.030000686645508,27.030000686645508,27.030000686645508,0],["2003-09-22",26.959999084472656,26.959999084472656,26.959999084472656,26.959999084472656,0],["2003-09-23",27.1299991607666,27.1299991607666,27.1299991607666,27.1299991607666,0],["2003-09-24",28.239999771118164,28.239999771118164,28.239999771118164,28.239999771118164,0],["2003-09-25",28.290000915527344,28.290000915527344,28.290000915527344,28.290000915527344,0],["2003-09-26",28.15999984741211,28.15999984741211,28.15999984741211,28.15999984741211,0],["2003-09-29",28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0],["2003-09-30",29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0],["2003-10-01",29.389999389648438,29.389999389648438,29.389999389648438,29.389999389648438,0],["2003-10-02",29.84000015258789,29.84000015258789,29.84000015258789,29.84000015258789,0],["2003-10-03",30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,0],["2003-10-06",30.469999313354492,30.469999313354492,30.469999313354492,30.469999313354492,0],["2003-10-07",30.40999984741211,30.40999984741211,30.40999984741211,30.40999984741211,0],["2003-10-08",29.809999465942383,29.809999465942383,29.809999465942383,29.809999465942383,0],["2003-10-09",31.010000228881836,31.010000228881836,31.010000228881836,31.010000228881836,0],["2003-10-10",31.969999313354492,31.969999313354492,31.969999313354492,31.969999313354492,0],["2003-10-13",31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0],["2003-10-14",31.81999969482422,31.81999969482422,31.81999969482422,31.81999969482422,0],["2003-10-15",31.770000457763672,31.770000457763672,31.770000457763672,31.770000457763672,0],["2003-10-16",31.540000915527344,31.540000915527344,31.540000915527344,31.540000915527344,0],["2003-10-17",30.68000030517578,30.68000030517578,30.68000030517578,30.68000030517578,0],["2003-10-20",30.350000381469727,30.350000381469727,30.350000381469727,30.350000381469727,0],["2003-10-21",30.18000030517578,30.18000030517578,30.18000030517578,30.18000030517578,0],["2003-10-22",29.920000076293945,29.920000076293945,29.920000076293945,29.920000076293945,0],["2003-10-23",30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0],["2003-10-24",30.15999984741211,30.15999984741211,30.15999984741211,30.15999984741211,0],["2003-10-27",29.920000076293945,29.920000076293945,29.920000076293945,29.920000076293945,0],["2003-10-28",29.559999465942383,29.559999465942383,29.559999465942383,29.559999465942383,0],["2003-10-29",28.90999984741211,28.90999984741211,28.90999984741211,28.90999984741211,0],["2003-10-30",28.469999313354492,28.469999313354492,28.469999313354492,28.469999313354492,0],["2003-10-31",29.110000610351562,29.110000610351562,29.110000610351562,29.110000610351562,0],["2003-11-03",28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0],["2003-11-04",28.75,28.75,28.75,28.75,0],["2003-11-05",30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0],["2003-11-06",30.260000228881836,30.260000228881836,30.260000228881836,30.260000228881836,0],["2003-11-07",30.850000381469727,30.850000381469727,30.850000381469727,30.850000381469727,0],["2003-11-10",30.8799991607666,30.8799991607666,30.8799991607666,30.8799991607666,0],["2003-11-11",31.149999618530273,31.149999618530273,31.149999618530273,31.149999618530273,0],["2003-11-12",31.329999923706055,31.329999923706055,31.329999923706055,31.329999923706055,0],["2003-11-13",31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0],["2003-11-14",32.369998931884766,32.369998931884766,32.369998931884766,32.369998931884766,0],["2003-11-17",31.729999542236328,31.729999542236328,31.729999542236328,31.729999542236328,0],["2003-11-18",33.279998779296875,33.279998779296875,33.279998779296875,33.279998779296875,0],["2003-11-19",32.91999816894531,32.91999816894531,32.91999816894531,32.91999816894531,0],["2003-11-20",32.86000061035156,32.86000061035156,32.86000061035156,32.86000061035156,0],["2003-11-21",31.610000610351562,31.610000610351562,31.610000610351562,31.610000610351562,0],["2003-11-24",29.739999771118164,29.739999771118164,29.739999771118164,29.739999771118164,0],["2003-11-25",29.770000457763672,29.770000457763672,29.770000457763672,29.770000457763672,0],["2003-11-26",30.40999984741211,30.40999984741211,30.40999984741211,30.40999984741211,0],["2003-12-01",29.950000762939453,29.950000762939453,29.950000762939453,29.950000762939453,0],["2003-12-02",30.780000686645508,30.780000686645508,30.780000686645508,30.780000686645508,0],["2003-12-03",31.100000381469727,31.100000381469727,31.100000381469727,31.100000381469727,0],["2003-12-04",31.260000228881836,31.260000228881836,31.260000228881836,31.260000228881836,0],["2003-12-05",30.729999542236328,30.729999542236328,30.729999542236328,30.729999542236328,0],["2003-12-08",32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0],["2003-12-09",31.760000228881836,31.760000228881836,31.760000228881836,31.760000228881836,0],["2003-12-10",31.8799991607666,31.8799991607666,31.8799991607666,31.8799991607666,0],["2003-12-11",31.850000381469727,31.850000381469727,31.850000381469727,31.850000381469727,0],["2003-12-12",33.040000915527344,33.040000915527344,33.040000915527344,33.040000915527344,0],["2003-12-15",33.18000030517578,33.18000030517578,33.18000030517578,33.18000030517578,0],["2003-12-16",32.88999938964844,32.88999938964844,32.88999938964844,32.88999938964844,0],["2003-12-17",33.349998474121094,33.349998474121094,33.349998474121094,33.349998474121094,0],["2003-12-18",33.709999084472656,33.709999084472656,33.709999084472656,33.709999084472656,0],["2003-12-19",33.02000045776367,33.02000045776367,33.02000045776367,33.02000045776367,0],["2003-12-22",31.8700008392334,31.8700008392334,31.8700008392334,31.8700008392334,0],["2003-12-23",31.950000762939453,31.950000762939453,31.950000762939453,31.950000762939453,0],["2003-12-24",32.86000061035156,32.86000061035156,32.86000061035156,32.86000061035156,0],["2003-12-29",32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,0],["2003-12-30",32.790000915527344,32.790000915527344,32.790000915527344,32.790000915527344,0],["2003-12-31",32.52000045776367,32.52000045776367,32.52000045776367,32.52000045776367,0],["2004-01-05",33.779998779296875,33.779998779296875,33.779998779296875,33.779998779296875,0],["2004-01-06",33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0],["2004-01-07",33.619998931884766,33.619998931884766,33.619998931884766,33.619998931884766,0],["2004-01-08",33.97999954223633,33.97999954223633,33.97999954223633,33.97999954223633,0],["2004-01-09",34.310001373291016,34.310001373291016,34.310001373291016,34.310001373291016,0],["2004-01-12",34.720001220703125,34.720001220703125,34.720001220703125,34.720001220703125,0],["2004-01-13",34.43000030517578,34.43000030517578,34.43000030517578,34.43000030517578,0],["2004-01-14",34.5,34.5,34.5,34.5,0],["2004-01-15",33.439998626708984,33.439998626708984,33.439998626708984,33.439998626708984,0],["2004-01-16",35.06999969482422,35.06999969482422,35.06999969482422,35.06999969482422,0],["2004-01-20",36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0],["2004-01-21",34.58000183105469,34.58000183105469,34.58000183105469,34.58000183105469,0],["2004-01-22",34.93000030517578,34.93000030517578,34.93000030517578,34.93000030517578,0],["2004-01-23",34.939998626708984,34.939998626708984,34.939998626708984,34.939998626708984,0],["2004-01-26",34.470001220703125,34.470001220703125,34.470001220703125,34.470001220703125,0],["2004-01-27",34.119998931884766,34.119998931884766,34.119998931884766,34.119998931884766,0],["2004-01-28",33.619998931884766,33.619998931884766,33.619998931884766,33.619998931884766,0],["2004-01-29",32.810001373291016,32.810001373291016,32.810001373291016,32.810001373291016,0],["2004-01-30",33.04999923706055,33.04999923706055,33.04999923706055,33.04999923706055,0],["2004-02-02",34.97999954223633,34.97999954223633,34.97999954223633,34.97999954223633,0],["2004-02-03",34.099998474121094,34.099998474121094,34.099998474121094,34.099998474121094,0],["2004-02-04",33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0],["2004-02-05",33.08000183105469,33.08000183105469,33.08000183105469,33.08000183105469,0],["2004-02-06",32.47999954223633,32.47999954223633,32.47999954223633,32.47999954223633,0],["2004-02-09",32.83000183105469,32.83000183105469,32.83000183105469,32.83000183105469,0],["2004-02-10",33.869998931884766,33.869998931884766,33.869998931884766,33.869998931884766,0],["2004-02-11",34.0,34.0,34.0,34.0,0],["2004-02-12",33.97999954223633,33.97999954223633,33.97999954223633,33.97999954223633,0],["2004-02-13",34.560001373291016,34.560001373291016,34.560001373291016,34.560001373291016,0],["2004-02-17",35.15999984741211,35.15999984741211,35.15999984741211,35.15999984741211,0],["2004-02-18",35.45000076293945,35.45000076293945,35.45000076293945,35.45000076293945,0],["2004-02-19",36.0,36.0,36.0,36.0,0],["2004-02-20",35.599998474121094,35.599998474121094,35.599998474121094,35.599998474121094,0],["2004-02-23",34.349998474121094,34.349998474121094,34.349998474121094,34.349998474121094,0],["2004-02-24",34.58000183105469,34.58000183105469,34.58000183105469,34.58000183105469,0],["2004-02-25",35.68000030517578,35.68000030517578,35.68000030517578,35.68000030517578,0],["2004-02-26",35.5099983215332,35.5099983215332,35.5099983215332,35.5099983215332,0],["2004-02-27",36.15999984741211,36.15999984741211,36.15999984741211,36.15999984741211,0],["2004-03-01",36.86000061035156,36.86000061035156,36.86000061035156,36.86000061035156,0],["2004-03-02",36.65999984741211,36.65999984741211,36.65999984741211,36.65999984741211,0],["2004-03-03",35.79999923706055,35.79999923706055,35.79999923706055,35.79999923706055,0],["2004-03-04",36.63999938964844,36.63999938964844,36.63999938964844,36.63999938964844,0],["2004-03-05",37.2599983215332,37.2599983215332,37.2599983215332,37.2599983215332,0],["2004-03-08",36.56999969482422,36.56999969482422,36.56999969482422,36.56999969482422,0],["2004-03-09",36.279998779296875,36.279998779296875,36.279998779296875,36.279998779296875,0],["2004-03-10",36.099998474121094,36.099998474121094,36.099998474121094,36.099998474121094,0],["2004-03-11",36.779998779296875,36.779998779296875,36.779998779296875,36.779998779296875,0],["2004-03-12",36.189998626708984,36.189998626708984,36.189998626708984,36.189998626708984,0],["2004-03-15",37.439998626708984,37.439998626708984,37.439998626708984,37.439998626708984,0],["2004-03-16",37.47999954223633,37.47999954223633,37.47999954223633,37.47999954223633,0],["2004-03-17",38.18000030517578,38.18000030517578,38.18000030517578,38.18000030517578,0],["2004-03-18",37.93000030517578,37.93000030517578,37.93000030517578,37.93000030517578,0],["2004-03-19",38.08000183105469,38.08000183105469,38.08000183105469,38.08000183105469,0],["2004-03-22",37.11000061035156,37.11000061035156,37.11000061035156,37.11000061035156,0],["2004-03-23",37.45000076293945,37.45000076293945,37.45000076293945,37.45000076293945,0],["2004-03-24",37.0099983215332,37.0099983215332,37.0099983215332,37.0099983215332,0],["2004-03-25",35.5099983215332,35.5099983215332,35.5099983215332,35.5099983215332,0],["2004-03-26",35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0],["2004-03-29",35.45000076293945,35.45000076293945,35.45000076293945,35.45000076293945,0],["2004-03-30",36.25,36.25,36.25,36.25,0],["2004-03-31",35.7599983215332,35.7599983215332,35.7599983215332,35.7599983215332,0],["2004-04-01",34.27000045776367,34.27000045776367,34.27000045776367,34.27000045776367,0],["2004-04-02",34.38999938964844,34.38999938964844,34.38999938964844,34.38999938964844,0],["2004-04-05",34.380001068115234,34.380001068115234,34.380001068115234,34.380001068115234,0],["2004-04-06",34.970001220703125,34.970001220703125,34.970001220703125,34.970001220703125,0],["2004-04-07",36.150001525878906,36.150001525878906,36.150001525878906,36.150001525878906,0],["2004-04-08",37.13999938964844,37.13999938964844,37.13999938964844,37.13999938964844,0],["2004-04-12",37.84000015258789,37.84000015258789,37.84000015258789,37.84000015258789,0],["2004-04-13",37.209999084472656,37.209999084472656,37.209999084472656,37.209999084472656,0],["2004-04-14",36.720001220703125,36.720001220703125,36.720001220703125,36.720001220703125,0],["2004-04-15",37.56999969482422,37.56999969482422,37.56999969482422,37.56999969482422,0],["2004-04-16",37.7400016784668,37.7400016784668,37.7400016784668,37.7400016784668,0],["2004-04-19",37.41999816894531,37.41999816894531,37.41999816894531,37.41999816894531,0],["2004-04-20",37.599998474121094,37.599998474121094,37.599998474121094,37.599998474121094,0],["2004-04-21",35.72999954223633,35.72999954223633,35.72999954223633,35.72999954223633,0],["2004-04-22",36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0],["2004-04-23",36.459999084472656,36.459999084472656,36.459999084472656,36.459999084472656,0],["2004-04-26",36.970001220703125,36.970001220703125,36.970001220703125,36.970001220703125,0],["2004-04-27",37.529998779296875,37.529998779296875,37.529998779296875,37.529998779296875,0],["2004-04-28",37.459999084472656,37.459999084472656,37.459999084472656,37.459999084472656,0],["2004-04-29",37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0],["2004-04-30",37.380001068115234,37.380001068115234,37.380001068115234,37.380001068115234,0],["2004-05-03",38.209999084472656,38.209999084472656,38.209999084472656,38.209999084472656,0],["2004-05-04",38.97999954223633,38.97999954223633,38.97999954223633,38.97999954223633,0],["2004-05-05",39.56999969482422,39.56999969482422,39.56999969482422,39.56999969482422,0],["2004-05-06",39.369998931884766,39.369998931884766,39.369998931884766,39.369998931884766,0],["2004-05-07",39.93000030517578,39.93000030517578,39.93000030517578,39.93000030517578,0],["2004-05-10",38.93000030517578,38.93000030517578,38.93000030517578,38.93000030517578,0],["2004-05-11",40.060001373291016,40.060001373291016,40.060001373291016,40.060001373291016,0],["2004-05-12",40.77000045776367,40.77000045776367,40.77000045776367,40.77000045776367,0],["2004-05-13",41.08000183105469,41.08000183105469,41.08000183105469,41.08000183105469,0],["2004-05-14",41.380001068115234,41.380001068115234,41.380001068115234,41.380001068115234,0],["2004-05-17",41.54999923706055,41.54999923706055,41.54999923706055,41.54999923706055,0],["2004-05-18",40.540000915527344,40.540000915527344,40.540000915527344,40.540000915527344,0],["2004-05-19",41.5,41.5,41.5,41.5,0],["2004-05-20",40.91999816894531,40.91999816894531,40.91999816894531,40.91999816894531,0],["2004-05-21",39.93000030517578,39.93000030517578,39.93000030517578,39.93000030517578,0],["2004-05-24",41.720001220703125,41.720001220703125,41.720001220703125,41.720001220703125,0],["2004-05-25",41.13999938964844,41.13999938964844,41.13999938964844,41.13999938964844,0],["2004-05-26",40.70000076293945,40.70000076293945,40.70000076293945,40.70000076293945,0],["2004-05-27",39.439998626708984,39.439998626708984,39.439998626708984,39.439998626708984,0],["2004-05-28",39.880001068115234,39.880001068115234,39.880001068115234,39.880001068115234,0],["2004-06-01",42.33000183105469,42.33000183105469,42.33000183105469,42.33000183105469,0],["2004-06-02",39.959999084472656,39.959999084472656,39.959999084472656,39.959999084472656,0],["2004-06-03",39.279998779296875,39.279998779296875,39.279998779296875,39.279998779296875,0],["2004-06-04",38.4900016784668,38.4900016784668,38.4900016784668,38.4900016784668,0],["2004-06-07",38.65999984741211,38.65999984741211,38.65999984741211,38.65999984741211,0],["2004-06-08",37.279998779296875,37.279998779296875,37.279998779296875,37.279998779296875,0],["2004-06-09",37.540000915527344,37.540000915527344,37.540000915527344,37.540000915527344,0],["2004-06-10",38.45000076293945,38.45000076293945,38.45000076293945,38.45000076293945,0],["2004-06-14",37.59000015258789,37.59000015258789,37.59000015258789,37.59000015258789,0],["2004-06-15",37.189998626708984,37.189998626708984,37.189998626708984,37.189998626708984,0],["2004-06-16",37.31999969482422,37.31999969482422,37.31999969482422,37.31999969482422,0],["2004-06-17",38.459999084472656,38.459999084472656,38.459999084472656,38.459999084472656,0],["2004-06-18",38.75,38.75,38.75,38.75,0],["2004-06-21",37.630001068115234,37.630001068115234,37.630001068115234,37.630001068115234,0],["2004-06-22",38.11000061035156,38.11000061035156,38.11000061035156,38.11000061035156,0],["2004-06-23",37.56999969482422,37.56999969482422,37.56999969482422,37.56999969482422,0],["2004-06-24",37.93000030517578,37.93000030517578,37.93000030517578,37.93000030517578,0],["2004-06-25",37.54999923706055,37.54999923706055,37.54999923706055,37.54999923706055,0],["2004-06-28",36.2400016784668,36.2400016784668,36.2400016784668,36.2400016784668,0],["2004-06-29",35.65999984741211,35.65999984741211,35.65999984741211,35.65999984741211,0],["2004-06-30",37.04999923706055,37.04999923706055,37.04999923706055,37.04999923706055,0],["2004-07-01",38.7400016784668,38.7400016784668,38.7400016784668,38.7400016784668,0],["2004-07-02",38.38999938964844,38.38999938964844,38.38999938964844,38.38999938964844,0],["2004-07-06",39.650001525878906,39.650001525878906,39.650001525878906,39.650001525878906,0],["2004-07-07",39.08000183105469,39.08000183105469,39.08000183105469,39.08000183105469,0],["2004-07-08",40.33000183105469,40.33000183105469,40.33000183105469,40.33000183105469,0],["2004-07-09",39.959999084472656,39.959999084472656,39.959999084472656,39.959999084472656,0],["2004-07-12",39.5,39.5,39.5,39.5,0],["2004-07-13",39.439998626708984,39.439998626708984,39.439998626708984,39.439998626708984,0],["2004-07-14",40.970001220703125,40.970001220703125,40.970001220703125,40.970001220703125,0],["2004-07-15",40.77000045776367,40.77000045776367,40.77000045776367,40.77000045776367,0],["2004-07-16",41.25,41.25,41.25,41.25,0],["2004-07-19",41.63999938964844,41.63999938964844,41.63999938964844,41.63999938964844,0],["2004-07-20",40.86000061035156,40.86000061035156,40.86000061035156,40.86000061035156,0],["2004-07-21",40.58000183105469,40.58000183105469,40.58000183105469,40.58000183105469,0],["2004-07-22",41.36000061035156,41.36000061035156,41.36000061035156,41.36000061035156,0],["2004-07-23",41.709999084472656,41.709999084472656,41.709999084472656,41.709999084472656,0],["2004-07-26",41.439998626708984,41.439998626708984,41.439998626708984,41.439998626708984,0],["2004-07-27",41.84000015258789,41.84000015258789,41.84000015258789,41.84000015258789,0],["2004-07-28",42.900001525878906,42.900001525878906,42.900001525878906,42.900001525878906,0],["2004-07-29",42.75,42.75,42.75,42.75,0],["2004-07-30",43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0],["2004-08-02",43.81999969482422,43.81999969482422,43.81999969482422,43.81999969482422,0],["2004-08-03",44.150001525878906,44.150001525878906,44.150001525878906,44.150001525878906,0],["2004-08-04",42.83000183105469,42.83000183105469,42.83000183105469,42.83000183105469,0],["2004-08-05",44.40999984741211,44.40999984741211,44.40999984741211,44.40999984741211,0],["2004-08-06",43.95000076293945,43.95000076293945,43.95000076293945,43.95000076293945,0],["2004-08-09",44.84000015258789,44.84000015258789,44.84000015258789,44.84000015258789,0],["2004-08-10",44.52000045776367,44.52000045776367,44.52000045776367,44.52000045776367,0],["2004-08-11",44.79999923706055,44.79999923706055,44.79999923706055,44.79999923706055,0],["2004-08-12",45.5,45.5,45.5,45.5,0],["2004-08-13",46.58000183105469,46.58000183105469,46.58000183105469,46.58000183105469,0],["2004-08-16",46.04999923706055,46.04999923706055,46.04999923706055,46.04999923706055,0],["2004-08-17",46.75,46.75,46.75,46.75,0],["2004-08-18",47.27000045776367,47.27000045776367,47.27000045776367,47.27000045776367,0],["2004-08-19",48.70000076293945,48.70000076293945,48.70000076293945,48.70000076293945,0],["2004-08-20",47.86000061035156,47.86000061035156,47.86000061035156,47.86000061035156,0],["2004-08-23",46.04999923706055,46.04999923706055,46.04999923706055,46.04999923706055,0],["2004-08-24",45.209999084472656,45.209999084472656,45.209999084472656,45.209999084472656,0],["2004-08-25",43.470001220703125,43.470001220703125,43.470001220703125,43.470001220703125,0],["2004-08-26",43.099998474121094,43.099998474121094,43.099998474121094,43.099998474121094,0],["2004-08-27",43.18000030517578,43.18000030517578,43.18000030517578,43.18000030517578,0],["2004-08-30",42.279998779296875,42.279998779296875,42.279998779296875,42.279998779296875,0],["2004-08-31",42.119998931884766,42.119998931884766,42.119998931884766,42.119998931884766,0],["2004-09-01",44.0,44.0,44.0,44.0,0],["2004-09-02",44.060001373291016,44.060001373291016,44.060001373291016,44.060001373291016,0],["2004-09-03",43.9900016784668,43.9900016784668,43.9900016784668,43.9900016784668,0],["2004-09-07",43.310001373291016,43.310001373291016,43.310001373291016,43.310001373291016,0],["2004-09-08",42.77000045776367,42.77000045776367,42.77000045776367,42.77000045776367,0],["2004-09-09",44.61000061035156,44.61000061035156,44.61000061035156,44.61000061035156,0],["2004-09-10",42.810001373291016,42.810001373291016,42.810001373291016,42.810001373291016,0],["2004-09-13",43.869998931884766,43.869998931884766,43.869998931884766,43.869998931884766,0],["2004-09-14",44.38999938964844,44.38999938964844,44.38999938964844,44.38999938964844,0],["2004-09-15",43.58000183105469,43.58000183105469,43.58000183105469,43.58000183105469,0],["2004-09-16",43.880001068115234,43.880001068115234,43.880001068115234,43.880001068115234,0],["2004-09-17",45.59000015258789,45.59000015258789,45.59000015258789,45.59000015258789,0],["2004-09-20",46.349998474121094,46.349998474121094,46.349998474121094,46.349998474121094,0],["2004-09-21",47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,0],["2004-09-22",48.349998474121094,48.349998474121094,48.349998474121094,48.349998474121094,0],["2004-09-23",48.459999084472656,48.459999084472656,48.459999084472656,48.459999084472656,0],["2004-09-24",48.880001068115234,48.880001068115234,48.880001068115234,48.880001068115234,0],["2004-09-27",49.63999938964844,49.63999938964844,49.63999938964844,49.63999938964844,0],["2004-09-28",49.900001525878906,49.900001525878906,49.900001525878906,49.900001525878906,0],["2004-09-29",49.5099983215332,49.5099983215332,49.5099983215332,49.5099983215332,0],["2004-09-30",49.63999938964844,49.63999938964844,49.63999938964844,49.63999938964844,0],["2004-10-01",50.119998931884766,50.119998931884766,50.119998931884766,50.119998931884766,0],["2004-10-04",49.90999984741211,49.90999984741211,49.90999984741211,49.90999984741211,0],["2004-10-05",51.09000015258789,51.09000015258789,51.09000015258789,51.09000015258789,0],["2004-10-06",52.02000045776367,52.02000045776367,52.02000045776367,52.02000045776367,0],["2004-10-07",52.66999816894531,52.66999816894531,52.66999816894531,52.66999816894531,0],["2004-10-08",53.310001373291016,53.310001373291016,53.310001373291016,53.310001373291016,0],["2004-10-11",53.63999938964844,53.63999938964844,53.63999938964844,53.63999938964844,0],["2004-10-12",52.5099983215332,52.5099983215332,52.5099983215332,52.5099983215332,0],["2004-10-13",53.63999938964844,53.63999938964844,53.63999938964844,53.63999938964844,0],["2004-10-14",54.7599983215332,54.7599983215332,54.7599983215332,54.7599983215332,0],["2004-10-15",54.93000030517578,54.93000030517578,54.93000030517578,54.93000030517578,0],["2004-10-18",53.66999816894531,53.66999816894531,53.66999816894531,53.66999816894531,0],["2004-10-19",53.290000915527344,53.290000915527344,53.290000915527344,53.290000915527344,0],["2004-10-20",54.91999816894531,54.91999816894531,54.91999816894531,54.91999816894531,0],["2004-10-21",54.470001220703125,54.470001220703125,54.470001220703125,54.470001220703125,0],["2004-10-22",55.16999816894531,55.16999816894531,55.16999816894531,55.16999816894531,0],["2004-10-25",54.540000915527344,54.540000915527344,54.540000915527344,54.540000915527344,0],["2004-10-26",55.16999816894531,55.16999816894531,55.16999816894531,55.16999816894531,0],["2004-10-27",52.459999084472656,52.459999084472656,52.459999084472656,52.459999084472656,0],["2004-10-28",50.91999816894531,50.91999816894531,50.91999816894531,50.91999816894531,0],["2004-10-29",51.7599983215332,51.7599983215332,51.7599983215332,51.7599983215332,0],["2004-11-01",50.130001068115234,50.130001068115234,50.130001068115234,50.130001068115234,0],["2004-11-02",49.619998931884766,49.619998931884766,49.619998931884766,49.619998931884766,0],["2004-11-03",50.880001068115234,50.880001068115234,50.880001068115234,50.880001068115234,0],["2004-11-04",48.81999969482422,48.81999969482422,48.81999969482422,48.81999969482422,0],["2004-11-05",49.61000061035156,49.61000061035156,49.61000061035156,49.61000061035156,0],["2004-11-08",49.09000015258789,49.09000015258789,49.09000015258789,49.09000015258789,0],["2004-11-09",47.369998931884766,47.369998931884766,47.369998931884766,47.369998931884766,0],["2004-11-10",48.86000061035156,48.86000061035156,48.86000061035156,48.86000061035156,0],["2004-11-11",47.41999816894531,47.41999816894531,47.41999816894531,47.41999816894531,0],["2004-11-12",47.31999969482422,47.31999969482422,47.31999969482422,47.31999969482422,0],["2004-11-15",46.869998931884766,46.869998931884766,46.869998931884766,46.869998931884766,0],["2004-11-16",46.11000061035156,46.11000061035156,46.11000061035156,46.11000061035156,0],["2004-11-17",46.84000015258789,46.84000015258789,46.84000015258789,46.84000015258789,0],["2004-11-18",46.220001220703125,46.220001220703125,46.220001220703125,46.220001220703125,0],["2004-11-19",48.439998626708984,48.439998626708984,48.439998626708984,48.439998626708984,0],["2004-11-22",48.63999938964844,48.63999938964844,48.63999938964844,48.63999938964844,0],["2004-11-23",48.939998626708984,48.939998626708984,48.939998626708984,48.939998626708984,0],["2004-11-24",49.439998626708984,49.439998626708984,49.439998626708984,49.439998626708984,0],["2004-11-29",49.7599983215332,49.7599983215332,49.7599983215332,49.7599983215332,0],["2004-11-30",49.130001068115234,49.130001068115234,49.130001068115234,49.130001068115234,0],["2004-12-01",45.4900016784668,45.4900016784668,45.4900016784668,45.4900016784668,0],["2004-12-02",43.25,43.25,43.25,43.25,0],["2004-12-03",42.540000915527344,42.540000915527344,42.540000915527344,42.540000915527344,0],["2004-12-06",42.97999954223633,42.97999954223633,42.97999954223633,42.97999954223633,0],["2004-12-07",41.459999084472656,41.459999084472656,41.459999084472656,41.459999084472656,0],["2004-12-08",41.939998626708984,41.939998626708984,41.939998626708984,41.939998626708984,0],["2004-12-09",42.529998779296875,42.529998779296875,42.529998779296875,42.529998779296875,0],["2004-12-10",40.709999084472656,40.709999084472656,40.709999084472656,40.709999084472656,0],["2004-12-13",41.0099983215332,41.0099983215332,41.0099983215332,41.0099983215332,0],["2004-12-14",41.81999969482422,41.81999969482422,41.81999969482422,41.81999969482422,0],["2004-12-15",44.189998626708984,44.189998626708984,44.189998626708984,44.189998626708984,0],["2004-12-16",44.18000030517578,44.18000030517578,44.18000030517578,44.18000030517578,0],["2004-12-17",46.279998779296875,46.279998779296875,46.279998779296875,46.279998779296875,0],["2004-12-20",45.63999938964844,45.63999938964844,45.63999938964844,45.63999938964844,0],["2004-12-21",45.7599983215332,45.7599983215332,45.7599983215332,45.7599983215332,0],["2004-12-22",44.2400016784668,44.2400016784668,44.2400016784668,44.2400016784668,0],["2004-12-23",44.18000030517578,44.18000030517578,44.18000030517578,44.18000030517578,0],["2004-12-27",41.31999969482422,41.31999969482422,41.31999969482422,41.31999969482422,0],["2004-12-28",41.77000045776367,41.77000045776367,41.77000045776367,41.77000045776367,0],["2004-12-29",43.63999938964844,43.63999938964844,43.63999938964844,43.63999938964844,0],["2004-12-30",43.45000076293945,43.45000076293945,43.45000076293945,43.45000076293945,0],["2005-01-03",42.119998931884766,42.119998931884766,42.119998931884766,42.119998931884766,0],["2005-01-04",43.90999984741211,43.90999984741211,43.90999984741211,43.90999984741211,0],["2005-01-05",43.38999938964844,43.38999938964844,43.38999938964844,43.38999938964844,0],["2005-01-06",45.560001373291016,45.560001373291016,45.560001373291016,45.560001373291016,0],["2005-01-07",45.43000030517578,45.43000030517578,45.43000030517578,45.43000030517578,0],["2005-01-10",45.33000183105469,45.33000183105469,45.33000183105469,45.33000183105469,0],["2005-01-11",45.68000030517578,45.68000030517578,45.68000030517578,45.68000030517578,0],["2005-01-12",46.369998931884766,46.369998931884766,46.369998931884766,46.369998931884766,0],["2005-01-13",48.040000915527344,48.040000915527344,48.040000915527344,48.040000915527344,0],["2005-01-14",48.380001068115234,48.380001068115234,48.380001068115234,48.380001068115234,0],["2005-01-18",48.380001068115234,48.380001068115234,48.380001068115234,48.380001068115234,0],["2005-01-19",47.54999923706055,47.54999923706055,47.54999923706055,47.54999923706055,0],["2005-01-20",46.90999984741211,46.90999984741211,46.90999984741211,46.90999984741211,0],["2005-01-21",48.529998779296875,48.529998779296875,48.529998779296875,48.529998779296875,0],["2005-01-24",48.810001373291016,48.810001373291016,48.810001373291016,48.810001373291016,0],["2005-01-25",49.63999938964844,49.63999938964844,49.63999938964844,49.63999938964844,0],["2005-01-26",48.779998779296875,48.779998779296875,48.779998779296875,48.779998779296875,0],["2005-01-27",48.84000015258789,48.84000015258789,48.84000015258789,48.84000015258789,0],["2005-01-28",47.18000030517578,47.18000030517578,47.18000030517578,47.18000030517578,0],["2005-01-31",48.20000076293945,48.20000076293945,48.20000076293945,48.20000076293945,0],["2005-02-01",47.119998931884766,47.119998931884766,47.119998931884766,47.119998931884766,0],["2005-02-02",46.689998626708984,46.689998626708984,46.689998626708984,46.689998626708984,0],["2005-02-03",46.45000076293945,46.45000076293945,46.45000076293945,46.45000076293945,0],["2005-02-04",46.47999954223633,46.47999954223633,46.47999954223633,46.47999954223633,0],["2005-02-07",45.279998779296875,45.279998779296875,45.279998779296875,45.279998779296875,0],["2005-02-08",45.400001525878906,45.400001525878906,45.400001525878906,45.400001525878906,0],["2005-02-09",45.459999084472656,45.459999084472656,45.459999084472656,45.459999084472656,0],["2005-02-10",47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,0],["2005-02-11",47.15999984741211,47.15999984741211,47.15999984741211,47.15999984741211,0],["2005-02-14",47.439998626708984,47.439998626708984,47.439998626708984,47.439998626708984,0],["2005-02-15",47.2599983215332,47.2599983215332,47.2599983215332,47.2599983215332,0],["2005-02-16",48.33000183105469,48.33000183105469,48.33000183105469,48.33000183105469,0],["2005-02-17",47.540000915527344,47.540000915527344,47.540000915527344,47.540000915527344,0],["2005-02-18",48.349998474121094,48.349998474121094,48.349998474121094,48.349998474121094,0],["2005-02-22",51.150001525878906,51.150001525878906,51.150001525878906,51.150001525878906,0],["2005-02-23",51.16999816894531,51.16999816894531,51.16999816894531,51.16999816894531,0],["2005-02-24",51.38999938964844,51.38999938964844,51.38999938964844,51.38999938964844,0],["2005-02-25",51.4900016784668,51.4900016784668,51.4900016784668,51.4900016784668,0],["2005-02-28",51.75,51.75,51.75,51.75,0],["2005-03-01",51.68000030517578,51.68000030517578,51.68000030517578,51.68000030517578,0],["2005-03-02",53.04999923706055,53.04999923706055,53.04999923706055,53.04999923706055,0],["2005-03-03",53.56999969482422,53.56999969482422,53.56999969482422,53.56999969482422,0],["2005-03-04",53.779998779296875,53.779998779296875,53.779998779296875,53.779998779296875,0],["2005-03-07",53.88999938964844,53.88999938964844,53.88999938964844,53.88999938964844,0],["2005-03-08",54.59000015258789,54.59000015258789,54.59000015258789,54.59000015258789,0],["2005-03-09",54.77000045776367,54.77000045776367,54.77000045776367,54.77000045776367,0],["2005-03-10",53.540000915527344,53.540000915527344,53.540000915527344,53.540000915527344,0],["2005-03-11",54.43000030517578,54.43000030517578,54.43000030517578,54.43000030517578,0],["2005-03-14",54.95000076293945,54.95000076293945,54.95000076293945,54.95000076293945,0],["2005-03-15",55.04999923706055,55.04999923706055,55.04999923706055,55.04999923706055,0],["2005-03-16",56.459999084472656,56.459999084472656,56.459999084472656,56.459999084472656,0],["2005-03-17",56.400001525878906,56.400001525878906,56.400001525878906,56.400001525878906,0],["2005-03-18",56.720001220703125,56.720001220703125,56.720001220703125,56.720001220703125,0],["2005-03-21",56.619998931884766,56.619998931884766,56.619998931884766,56.619998931884766,0],["2005-03-22",56.029998779296875,56.029998779296875,56.029998779296875,56.029998779296875,0],["2005-03-23",53.810001373291016,53.810001373291016,53.810001373291016,53.810001373291016,0],["2005-03-24",54.84000015258789,54.84000015258789,54.84000015258789,54.84000015258789,0],["2005-03-28",54.04999923706055,54.04999923706055,54.04999923706055,54.04999923706055,0],["2005-03-29",54.22999954223633,54.22999954223633,54.22999954223633,54.22999954223633,0],["2005-03-30",53.9900016784668,53.9900016784668,53.9900016784668,53.9900016784668,0],["2005-03-31",55.400001525878906,55.400001525878906,55.400001525878906,55.400001525878906,0],["2005-04-01",57.27000045776367,57.27000045776367,57.27000045776367,57.27000045776367,0],["2005-04-04",57.0099983215332,57.0099983215332,57.0099983215332,57.0099983215332,0],["2005-04-05",56.040000915527344,56.040000915527344,56.040000915527344,56.040000915527344,0],["2005-04-06",55.849998474121094,55.849998474121094,55.849998474121094,55.849998474121094,0],["2005-04-07",54.11000061035156,54.11000061035156,54.11000061035156,54.11000061035156,0],["2005-04-08",53.31999969482422,53.31999969482422,53.31999969482422,53.31999969482422,0],["2005-04-11",53.709999084472656,53.709999084472656,53.709999084472656,53.709999084472656,0],["2005-04-12",51.86000061035156,51.86000061035156,51.86000061035156,51.86000061035156,0],["2005-04-13",50.220001220703125,50.220001220703125,50.220001220703125,50.220001220703125,0],["2005-04-14",51.130001068115234,51.130001068115234,51.130001068115234,51.130001068115234,0],["2005-04-15",50.4900016784668,50.4900016784668,50.4900016784668,50.4900016784668,0],["2005-04-18",50.369998931884766,50.369998931884766,50.369998931884766,50.369998931884766,0],["2005-04-19",52.290000915527344,52.290000915527344,52.290000915527344,52.290000915527344,0],["2005-04-20",52.439998626708984,52.439998626708984,52.439998626708984,52.439998626708984,0],["2005-04-21",54.20000076293945,54.20000076293945,54.20000076293945,54.20000076293945,0],["2005-04-22",55.38999938964844,55.38999938964844,55.38999938964844,55.38999938964844,0],["2005-04-25",54.56999969482422,54.56999969482422,54.56999969482422,54.56999969482422,0],["2005-04-26",54.20000076293945,54.20000076293945,54.20000076293945,54.20000076293945,0],["2005-04-27",51.61000061035156,51.61000061035156,51.61000061035156,51.61000061035156,0],["2005-04-28",51.77000045776367,51.77000045776367,51.77000045776367,51.77000045776367,0],["2005-04-29",49.720001220703125,49.720001220703125,49.720001220703125,49.720001220703125,0],["2005-05-02",50.91999816894531,50.91999816894531,50.91999816894531,50.91999816894531,0],["2005-05-03",49.5,49.5,49.5,49.5,0],["2005-05-04",50.130001068115234,50.130001068115234,50.130001068115234,50.130001068115234,0],["2005-05-05",50.83000183105469,50.83000183105469,50.83000183105469,50.83000183105469,0],["2005-05-06",50.959999084472656,50.959999084472656,50.959999084472656,50.959999084472656,0],["2005-05-09",52.029998779296875,52.029998779296875,52.029998779296875,52.029998779296875,0],["2005-05-10",52.06999969482422,52.06999969482422,52.06999969482422,52.06999969482422,0],["2005-05-11",50.45000076293945,50.45000076293945,50.45000076293945,50.45000076293945,0],["2005-05-12",48.540000915527344,48.540000915527344,48.540000915527344,48.540000915527344,0],["2005-05-13",48.66999816894531,48.66999816894531,48.66999816894531,48.66999816894531,0],["2005-05-16",48.61000061035156,48.61000061035156,48.61000061035156,48.61000061035156,0],["2005-05-17",48.970001220703125,48.970001220703125,48.970001220703125,48.970001220703125,0],["2005-05-18",47.25,47.25,47.25,47.25,0],["2005-05-19",46.91999816894531,46.91999816894531,46.91999816894531,46.91999816894531,0],["2005-05-20",46.79999923706055,46.79999923706055,46.79999923706055,46.79999923706055,0],["2005-05-23",49.15999984741211,49.15999984741211,49.15999984741211,49.15999984741211,0],["2005-05-24",49.66999816894531,49.66999816894531,49.66999816894531,49.66999816894531,0],["2005-05-25",50.97999954223633,50.97999954223633,50.97999954223633,50.97999954223633,0],["2005-05-26",51.0099983215332,51.0099983215332,51.0099983215332,51.0099983215332,0],["2005-05-27",51.849998474121094,51.849998474121094,51.849998474121094,51.849998474121094,0],["2005-05-31",51.970001220703125,51.970001220703125,51.970001220703125,51.970001220703125,0],["2005-06-01",54.599998474121094,54.599998474121094,54.599998474121094,54.599998474121094,0],["2005-06-02",53.630001068115234,53.630001068115234,53.630001068115234,53.630001068115234,0],["2005-06-03",55.029998779296875,55.029998779296875,55.029998779296875,55.029998779296875,0],["2005-06-06",54.4900016784668,54.4900016784668,54.4900016784668,54.4900016784668,0],["2005-06-07",53.7599983215332,53.7599983215332,53.7599983215332,53.7599983215332,0],["2005-06-08",52.540000915527344,52.540000915527344,52.540000915527344,52.540000915527344,0],["2005-06-09",54.279998779296875,54.279998779296875,54.279998779296875,54.279998779296875,0],["2005-06-10",53.540000915527344,53.540000915527344,53.540000915527344,53.540000915527344,0],["2005-06-13",55.619998931884766,55.619998931884766,55.619998931884766,55.619998931884766,0],["2005-06-14",55.0,55.0,55.0,55.0,0],["2005-06-15",55.56999969482422,55.56999969482422,55.56999969482422,55.56999969482422,0],["2005-06-16",56.58000183105469,56.58000183105469,56.58000183105469,56.58000183105469,0],["2005-06-17",58.470001220703125,58.470001220703125,58.470001220703125,58.470001220703125,0],["2005-06-20",59.369998931884766,59.369998931884766,59.369998931884766,59.369998931884766,0],["2005-06-21",58.900001525878906,58.900001525878906,58.900001525878906,58.900001525878906,0],["2005-06-22",58.09000015258789,58.09000015258789,58.09000015258789,58.09000015258789,0],["2005-06-23",59.41999816894531,59.41999816894531,59.41999816894531,59.41999816894531,0],["2005-06-24",59.84000015258789,59.84000015258789,59.84000015258789,59.84000015258789,0],["2005-06-27",60.540000915527344,60.540000915527344,60.540000915527344,60.540000915527344,0],["2005-06-28",58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0],["2005-06-29",57.2599983215332,57.2599983215332,57.2599983215332,57.2599983215332,0],["2005-06-30",56.5,56.5,56.5,56.5,0],["2005-07-01",58.75,58.75,58.75,58.75,0],["2005-07-05",59.59000015258789,59.59000015258789,59.59000015258789,59.59000015258789,0],["2005-07-06",61.279998779296875,61.279998779296875,61.279998779296875,61.279998779296875,0],["2005-07-07",60.72999954223633,60.72999954223633,60.72999954223633,60.72999954223633,0],["2005-07-08",59.630001068115234,59.630001068115234,59.630001068115234,59.630001068115234,0],["2005-07-11",58.91999816894531,58.91999816894531,58.91999816894531,58.91999816894531,0],["2005-07-12",60.619998931884766,60.619998931884766,60.619998931884766,60.619998931884766,0],["2005-07-13",60.0099983215332,60.0099983215332,60.0099983215332,60.0099983215332,0],["2005-07-14",57.79999923706055,57.79999923706055,57.79999923706055,57.79999923706055,0],["2005-07-15",58.09000015258789,58.09000015258789,58.09000015258789,58.09000015258789,0],["2005-07-18",57.31999969482422,57.31999969482422,57.31999969482422,57.31999969482422,0],["2005-07-19",57.459999084472656,57.459999084472656,57.459999084472656,57.459999084472656,0],["2005-07-20",56.720001220703125,56.720001220703125,56.720001220703125,56.720001220703125,0],["2005-07-21",57.130001068115234,57.130001068115234,57.130001068115234,57.130001068115234,0],["2005-07-22",58.650001525878906,58.650001525878906,58.650001525878906,58.650001525878906,0],["2005-07-25",59.0,59.0,59.0,59.0,0],["2005-07-26",59.20000076293945,59.20000076293945,59.20000076293945,59.20000076293945,0],["2005-07-27",59.11000061035156,59.11000061035156,59.11000061035156,59.11000061035156,0],["2005-07-28",59.939998626708984,59.939998626708984,59.939998626708984,59.939998626708984,0],["2005-07-29",60.56999969482422,60.56999969482422,60.56999969482422,60.56999969482422,0],["2005-08-01",61.56999969482422,61.56999969482422,61.56999969482422,61.56999969482422,0],["2005-08-02",61.88999938964844,61.88999938964844,61.88999938964844,61.88999938964844,0],["2005-08-03",60.86000061035156,60.86000061035156,60.86000061035156,60.86000061035156,0],["2005-08-04",61.380001068115234,61.380001068115234,61.380001068115234,61.380001068115234,0],["2005-08-05",62.310001373291016,62.310001373291016,62.310001373291016,62.310001373291016,0],["2005-08-08",63.939998626708984,63.939998626708984,63.939998626708984,63.939998626708984,0],["2005-08-09",63.06999969482422,63.06999969482422,63.06999969482422,63.06999969482422,0],["2005-08-10",64.9000015258789,64.9000015258789,64.9000015258789,64.9000015258789,0],["2005-08-11",65.80000305175781,65.80000305175781,65.80000305175781,65.80000305175781,0],["2005-08-12",66.86000061035156,66.86000061035156,66.86000061035156,66.86000061035156,0],["2005-08-15",66.2699966430664,66.2699966430664,66.2699966430664,66.2699966430664,0],["2005-08-16",66.08000183105469,66.08000183105469,66.08000183105469,66.08000183105469,0],["2005-08-17",63.25,63.25,63.25,63.25,0],["2005-08-18",63.27000045776367,63.27000045776367,63.27000045776367,63.27000045776367,0],["2005-08-19",65.3499984741211,65.3499984741211,65.3499984741211,65.3499984741211,0],["2005-08-22",65.44999694824219,65.44999694824219,65.44999694824219,65.44999694824219,0],["2005-08-23",65.70999908447266,65.70999908447266,65.70999908447266,65.70999908447266,0],["2005-08-24",67.31999969482422,67.31999969482422,67.31999969482422,67.31999969482422,0],["2005-08-25",67.48999786376953,67.48999786376953,67.48999786376953,67.48999786376953,0],["2005-08-26",66.12999725341797,66.12999725341797,66.12999725341797,66.12999725341797,0],["2005-08-29",67.19999694824219,67.19999694824219,67.19999694824219,67.19999694824219,0],["2005-08-30",69.80999755859375,69.80999755859375,69.80999755859375,69.80999755859375,0],["2005-08-31",68.94000244140625,68.94000244140625,68.94000244140625,68.94000244140625,0],["2005-09-01",69.47000122070312,69.47000122070312,69.47000122070312,69.47000122070312,0],["2005-09-02",67.56999969482422,67.56999969482422,67.56999969482422,67.56999969482422,0],["2005-09-06",65.95999908447266,65.95999908447266,65.95999908447266,65.95999908447266,0],["2005-09-07",64.37000274658203,64.37000274658203,64.37000274658203,64.37000274658203,0],["2005-09-08",64.48999786376953,64.48999786376953,64.48999786376953,64.48999786376953,0],["2005-09-09",64.08000183105469,64.08000183105469,64.08000183105469,64.08000183105469,0],["2005-09-12",63.33000183105469,63.33000183105469,63.33000183105469,63.33000183105469,0],["2005-09-13",63.11000061035156,63.11000061035156,63.11000061035156,63.11000061035156,0],["2005-09-14",65.08999633789062,65.08999633789062,65.08999633789062,65.08999633789062,0],["2005-09-15",64.75,64.75,64.75,64.75,0],["2005-09-16",63.0,63.0,63.0,63.0,0],["2005-09-19",67.38999938964844,67.38999938964844,67.38999938964844,67.38999938964844,0],["2005-09-20",66.2300033569336,66.2300033569336,66.2300033569336,66.2300033569336,0],["2005-09-21",66.80000305175781,66.80000305175781,66.80000305175781,66.80000305175781,0],["2005-09-22",66.5,66.5,66.5,66.5,0],["2005-09-23",64.19000244140625,64.19000244140625,64.19000244140625,64.19000244140625,0],["2005-09-26",65.81999969482422,65.81999969482422,65.81999969482422,65.81999969482422,0],["2005-09-27",65.06999969482422,65.06999969482422,65.06999969482422,65.06999969482422,0],["2005-09-28",66.3499984741211,66.3499984741211,66.3499984741211,66.3499984741211,0],["2005-09-29",66.79000091552734,66.79000091552734,66.79000091552734,66.79000091552734,0],["2005-09-30",66.23999786376953,66.23999786376953,66.23999786376953,66.23999786376953,0],["2005-10-03",65.47000122070312,65.47000122070312,65.47000122070312,65.47000122070312,0],["2005-10-04",63.900001525878906,63.900001525878906,63.900001525878906,63.900001525878906,0],["2005-10-05",62.790000915527344,62.790000915527344,62.790000915527344,62.790000915527344,0],["2005-10-06",61.36000061035156,61.36000061035156,61.36000061035156,61.36000061035156,0],["2005-10-07",61.84000015258789,61.84000015258789,61.84000015258789,61.84000015258789,0],["2005-10-10",61.79999923706055,61.79999923706055,61.79999923706055,61.79999923706055,0],["2005-10-11",63.529998779296875,63.529998779296875,63.529998779296875,63.529998779296875,0],["2005-10-12",64.12000274658203,64.12000274658203,64.12000274658203,64.12000274658203,0],["2005-10-13",63.08000183105469,63.08000183105469,63.08000183105469,63.08000183105469,0],["2005-10-14",62.630001068115234,62.630001068115234,62.630001068115234,62.630001068115234,0],["2005-10-17",64.36000061035156,64.36000061035156,64.36000061035156,64.36000061035156,0],["2005-10-18",63.20000076293945,63.20000076293945,63.20000076293945,63.20000076293945,0],["2005-10-19",62.40999984741211,62.40999984741211,62.40999984741211,62.40999984741211,0],["2005-10-20",61.029998779296875,61.029998779296875,61.029998779296875,61.029998779296875,0],["2005-10-21",60.630001068115234,60.630001068115234,60.630001068115234,60.630001068115234,0],["2005-10-24",60.31999969482422,60.31999969482422,60.31999969482422,60.31999969482422,0],["2005-10-25",62.439998626708984,62.439998626708984,62.439998626708984,62.439998626708984,0],["2005-10-26",60.65999984741211,60.65999984741211,60.65999984741211,60.65999984741211,0],["2005-10-27",61.09000015258789,61.09000015258789,61.09000015258789,61.09000015258789,0],["2005-10-28",61.220001220703125,61.220001220703125,61.220001220703125,61.220001220703125,0],["2005-10-31",59.7599983215332,59.7599983215332,59.7599983215332,59.7599983215332,0],["2005-11-01",59.849998474121094,59.849998474121094,59.849998474121094,59.849998474121094,0],["2005-11-02",59.75,59.75,59.75,59.75,0],["2005-11-03",61.779998779296875,61.779998779296875,61.779998779296875,61.779998779296875,0],["2005-11-04",60.58000183105469,60.58000183105469,60.58000183105469,60.58000183105469,0],["2005-11-07",59.470001220703125,59.470001220703125,59.470001220703125,59.470001220703125,0],["2005-11-08",59.709999084472656,59.709999084472656,59.709999084472656,59.709999084472656,0],["2005-11-09",58.93000030517578,58.93000030517578,58.93000030517578,58.93000030517578,0],["2005-11-10",57.79999923706055,57.79999923706055,57.79999923706055,57.79999923706055,0],["2005-11-11",57.529998779296875,57.529998779296875,57.529998779296875,57.529998779296875,0],["2005-11-14",57.689998626708984,57.689998626708984,57.689998626708984,57.689998626708984,0],["2005-11-15",56.97999954223633,56.97999954223633,56.97999954223633,56.97999954223633,0],["2005-11-16",57.880001068115234,57.880001068115234,57.880001068115234,57.880001068115234,0],["2005-11-17",56.33000183105469,56.33000183105469,56.33000183105469,56.33000183105469,0],["2005-11-18",56.13999938964844,56.13999938964844,56.13999938964844,56.13999938964844,0],["2005-11-21",57.70000076293945,57.70000076293945,57.70000076293945,57.70000076293945,0],["2005-11-22",58.84000015258789,58.84000015258789,58.84000015258789,58.84000015258789,0],["2005-11-23",58.709999084472656,58.709999084472656,58.709999084472656,58.709999084472656,0],["2005-11-28",57.36000061035156,57.36000061035156,57.36000061035156,57.36000061035156,0],["2005-11-29",56.5,56.5,56.5,56.5,0],["2005-11-30",57.31999969482422,57.31999969482422,57.31999969482422,57.31999969482422,0],["2005-12-01",58.470001220703125,58.470001220703125,58.470001220703125,58.470001220703125,0],["2005-12-02",59.31999969482422,59.31999969482422,59.31999969482422,59.31999969482422,0],["2005-12-05",59.90999984741211,59.90999984741211,59.90999984741211,59.90999984741211,0],["2005-12-06",59.939998626708984,59.939998626708984,59.939998626708984,59.939998626708984,0],["2005-12-07",59.209999084472656,59.209999084472656,59.209999084472656,59.209999084472656,0],["2005-12-08",60.65999984741211,60.65999984741211,60.65999984741211,60.65999984741211,0],["2005-12-09",59.38999938964844,59.38999938964844,59.38999938964844,59.38999938964844,0],["2005-12-12",61.29999923706055,61.29999923706055,61.29999923706055,61.29999923706055,0],["2005-12-13",61.369998931884766,61.369998931884766,61.369998931884766,61.369998931884766,0],["2005-12-14",60.849998474121094,60.849998474121094,60.849998474121094,60.849998474121094,0],["2005-12-15",59.9900016784668,59.9900016784668,59.9900016784668,59.9900016784668,0],["2005-12-16",58.060001373291016,58.060001373291016,58.060001373291016,58.060001373291016,0],["2005-12-19",57.33000183105469,57.33000183105469,57.33000183105469,57.33000183105469,0],["2005-12-20",57.97999954223633,57.97999954223633,57.97999954223633,57.97999954223633,0],["2005-12-21",58.560001373291016,58.560001373291016,58.560001373291016,58.560001373291016,0],["2005-12-22",58.279998779296875,58.279998779296875,58.279998779296875,58.279998779296875,0],["2005-12-23",58.43000030517578,58.43000030517578,58.43000030517578,58.43000030517578,0],["2005-12-27",58.15999984741211,58.15999984741211,58.15999984741211,58.15999984741211,0],["2005-12-28",59.81999969482422,59.81999969482422,59.81999969482422,59.81999969482422,0],["2005-12-29",60.31999969482422,60.31999969482422,60.31999969482422,60.31999969482422,0],["2005-12-30",61.040000915527344,61.040000915527344,61.040000915527344,61.040000915527344,0],["2006-01-03",63.13999938964844,63.13999938964844,63.13999938964844,63.13999938964844,0],["2006-01-04",63.41999816894531,63.41999816894531,63.41999816894531,63.41999816894531,0],["2006-01-05",62.790000915527344,62.790000915527344,62.790000915527344,62.790000915527344,0],["2006-01-06",64.20999908447266,64.20999908447266,64.20999908447266,64.20999908447266,0],["2006-01-09",63.5,63.5,63.5,63.5,0],["2006-01-10",63.369998931884766,63.369998931884766,63.369998931884766,63.369998931884766,0],["2006-01-11",63.939998626708984,63.939998626708984,63.939998626708984,63.939998626708984,0],["2006-01-12",63.939998626708984,63.939998626708984,63.939998626708984,63.939998626708984,0],["2006-01-13",63.91999816894531,63.91999816894531,63.91999816894531,63.91999816894531,0],["2006-01-17",66.30999755859375,66.30999755859375,66.30999755859375,66.30999755859375,0],["2006-01-18",65.7300033569336,65.7300033569336,65.7300033569336,65.7300033569336,0],["2006-01-19",66.83000183105469,66.83000183105469,66.83000183105469,66.83000183105469,0],["2006-01-20",68.3499984741211,68.3499984741211,68.3499984741211,68.3499984741211,0],["2006-01-23",68.0999984741211,68.0999984741211,68.0999984741211,68.0999984741211,0],["2006-01-24",67.05999755859375,67.05999755859375,67.05999755859375,67.05999755859375,0],["2006-01-25",65.8499984741211,65.8499984741211,65.8499984741211,65.8499984741211,0],["2006-01-26",66.26000213623047,66.26000213623047,66.26000213623047,66.26000213623047,0],["2006-01-27",67.76000213623047,67.76000213623047,67.76000213623047,67.76000213623047,0],["2006-01-30",68.3499984741211,68.3499984741211,68.3499984741211,68.3499984741211,0],["2006-01-31",67.91999816894531,67.91999816894531,67.91999816894531,67.91999816894531,0],["2006-02-01",66.55999755859375,66.55999755859375,66.55999755859375,66.55999755859375,0],["2006-02-02",64.68000030517578,64.68000030517578,64.68000030517578,64.68000030517578,0],["2006-02-03",65.37000274658203,65.37000274658203,65.37000274658203,65.37000274658203,0],["2006-02-06",65.11000061035156,65.11000061035156,65.11000061035156,65.11000061035156,0],["2006-02-07",63.09000015258789,63.09000015258789,63.09000015258789,63.09000015258789,0],["2006-02-08",62.54999923706055,62.54999923706055,62.54999923706055,62.54999923706055,0],["2006-02-09",62.619998931884766,62.619998931884766,62.619998931884766,62.619998931884766,0],["2006-02-10",61.84000015258789,61.84000015258789,61.84000015258789,61.84000015258789,0],["2006-02-13",61.2400016784668,61.2400016784668,61.2400016784668,61.2400016784668,0],["2006-02-14",59.56999969482422,59.56999969482422,59.56999969482422,59.56999969482422,0],["2006-02-15",57.70000076293945,57.70000076293945,57.70000076293945,57.70000076293945,0],["2006-02-16",58.459999084472656,58.459999084472656,58.459999084472656,58.459999084472656,0],["2006-02-17",59.880001068115234,59.880001068115234,59.880001068115234,59.880001068115234,0],["2006-02-21",61.099998474121094,61.099998474121094,61.099998474121094,61.099998474121094,0],["2006-02-22",61.0099983215332,61.0099983215332,61.0099983215332,61.0099983215332,0],["2006-02-23",60.540000915527344,60.540000915527344,60.540000915527344,60.540000915527344,0],["2006-02-24",62.90999984741211,62.90999984741211,62.90999984741211,62.90999984741211,0],["2006-02-27",61.0,61.0,61.0,61.0,0],["2006-02-28",61.40999984741211,61.40999984741211,61.40999984741211,61.40999984741211,0],["2006-03-01",61.970001220703125,61.970001220703125,61.970001220703125,61.970001220703125,0],["2006-03-02",63.36000061035156,63.36000061035156,63.36000061035156,63.36000061035156,0],["2006-03-03",63.66999816894531,63.66999816894531,63.66999816894531,63.66999816894531,0],["2006-03-06",62.40999984741211,62.40999984741211,62.40999984741211,62.40999984741211,0],["2006-03-07",61.58000183105469,61.58000183105469,61.58000183105469,61.58000183105469,0],["2006-03-08",60.02000045776367,60.02000045776367,60.02000045776367,60.02000045776367,0],["2006-03-09",60.470001220703125,60.470001220703125,60.470001220703125,60.470001220703125,0],["2006-03-10",59.959999084472656,59.959999084472656,59.959999084472656,59.959999084472656,0],["2006-03-13",61.77000045776367,61.77000045776367,61.77000045776367,61.77000045776367,0],["2006-03-14",63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0],["2006-03-15",62.16999816894531,62.16999816894531,62.16999816894531,62.16999816894531,0],["2006-03-16",63.58000183105469,63.58000183105469,63.58000183105469,63.58000183105469,0],["2006-03-17",62.77000045776367,62.77000045776367,62.77000045776367,62.77000045776367,0],["2006-03-20",60.41999816894531,60.41999816894531,60.41999816894531,60.41999816894531,0],["2006-03-21",60.56999969482422,60.56999969482422,60.56999969482422,60.56999969482422,0],["2006-03-22",61.77000045776367,61.77000045776367,61.77000045776367,61.77000045776367,0],["2006-03-23",63.90999984741211,63.90999984741211,63.90999984741211,63.90999984741211,0],["2006-03-24",64.26000213623047,64.26000213623047,64.26000213623047,64.26000213623047,0],["2006-03-27",64.16000366210938,64.16000366210938,64.16000366210938,64.16000366210938,0],["2006-03-28",66.06999969482422,66.06999969482422,66.06999969482422,66.06999969482422,0],["2006-03-29",66.44999694824219,66.44999694824219,66.44999694824219,66.44999694824219,0],["2006-03-30",67.1500015258789,67.1500015258789,67.1500015258789,67.1500015258789,0],["2006-03-31",66.62999725341797,66.62999725341797,66.62999725341797,66.62999725341797,0],["2006-04-03",66.73999786376953,66.73999786376953,66.73999786376953,66.73999786376953,0],["2006-04-04",66.2300033569336,66.2300033569336,66.2300033569336,66.2300033569336,0],["2006-04-05",67.06999969482422,67.06999969482422,67.06999969482422,67.06999969482422,0],["2006-04-06",67.94000244140625,67.94000244140625,67.94000244140625,67.94000244140625,0],["2006-04-07",67.38999938964844,67.38999938964844,67.38999938964844,67.38999938964844,0],["2006-04-10",68.73999786376953,68.73999786376953,68.73999786376953,68.73999786376953,0],["2006-04-11",68.9800033569336,68.9800033569336,68.9800033569336,68.9800033569336,0],["2006-04-12",68.62000274658203,68.62000274658203,68.62000274658203,68.62000274658203,0],["2006-04-13",69.31999969482422,69.31999969482422,69.31999969482422,69.31999969482422,0],["2006-04-17",70.4000015258789,70.4000015258789,70.4000015258789,70.4000015258789,0],["2006-04-18",71.3499984741211,71.3499984741211,71.3499984741211,71.3499984741211,0],["2006-04-19",72.16999816894531,72.16999816894531,72.16999816894531,72.16999816894531,0],["2006-04-20",71.94999694824219,71.94999694824219,71.94999694824219,71.94999694824219,0],["2006-04-21",75.16999816894531,75.16999816894531,75.16999816894531,75.16999816894531,0],["2006-04-24",73.33000183105469,73.33000183105469,73.33000183105469,73.33000183105469,0],["2006-04-25",72.87999725341797,72.87999725341797,72.87999725341797,72.87999725341797,0],["2006-04-26",71.93000030517578,71.93000030517578,71.93000030517578,71.93000030517578,0],["2006-04-27",70.97000122070312,70.97000122070312,70.97000122070312,70.97000122070312,0],["2006-04-28",71.87999725341797,71.87999725341797,71.87999725341797,71.87999725341797,0],["2006-05-01",73.69999694824219,73.69999694824219,73.69999694824219,73.69999694824219,0],["2006-05-02",74.61000061035156,74.61000061035156,74.61000061035156,74.61000061035156,0],["2006-05-03",72.27999877929688,72.27999877929688,72.27999877929688,72.27999877929688,0],["2006-05-04",69.94000244140625,69.94000244140625,69.94000244140625,69.94000244140625,0],["2006-05-05",70.19000244140625,70.19000244140625,70.19000244140625,70.19000244140625,0],["2006-05-08",69.7699966430664,69.7699966430664,69.7699966430664,69.7699966430664,0],["2006-05-09",70.69000244140625,70.69000244140625,70.69000244140625,70.69000244140625,0],["2006-05-10",72.12999725341797,72.12999725341797,72.12999725341797,72.12999725341797,0],["2006-05-11",73.31999969482422,73.31999969482422,73.31999969482422,73.31999969482422,0],["2006-05-12",72.04000091552734,72.04000091552734,72.04000091552734,72.04000091552734,0],["2006-05-15",69.41000366210938,69.41000366210938,69.41000366210938,69.41000366210938,0],["2006-05-16",69.52999877929688,69.52999877929688,69.52999877929688,69.52999877929688,0],["2006-05-17",68.69999694824219,68.69999694824219,68.69999694824219,68.69999694824219,0],["2006-05-18",69.44999694824219,69.44999694824219,69.44999694824219,69.44999694824219,0],["2006-05-19",68.52999877929688,68.52999877929688,68.52999877929688,68.52999877929688,0],["2006-05-22",69.2300033569336,69.2300033569336,69.2300033569336,69.2300033569336,0],["2006-05-23",71.76000213623047,71.76000213623047,71.76000213623047,71.76000213623047,0],["2006-05-24",69.86000061035156,69.86000061035156,69.86000061035156,69.86000061035156,0],["2006-05-25",71.31999969482422,71.31999969482422,71.31999969482422,71.31999969482422,0],["2006-05-26",71.37000274658203,71.37000274658203,71.37000274658203,71.37000274658203,0],["2006-05-30",72.02999877929688,72.02999877929688,72.02999877929688,72.02999877929688,0],["2006-05-31",71.29000091552734,71.29000091552734,71.29000091552734,71.29000091552734,0],["2006-06-01",70.33999633789062,70.33999633789062,70.33999633789062,70.33999633789062,0],["2006-06-02",72.33000183105469,72.33000183105469,72.33000183105469,72.33000183105469,0],["2006-06-05",72.5999984741211,72.5999984741211,72.5999984741211,72.5999984741211,0],["2006-06-06",72.5,72.5,72.5,72.5,0],["2006-06-07",70.81999969482422,70.81999969482422,70.81999969482422,70.81999969482422,0],["2006-06-08",70.3499984741211,70.3499984741211,70.3499984741211,70.3499984741211,0],["2006-06-09",71.62999725341797,71.62999725341797,71.62999725341797,71.62999725341797,0],["2006-06-12",70.36000061035156,70.36000061035156,70.36000061035156,70.36000061035156,0],["2006-06-13",68.55999755859375,68.55999755859375,68.55999755859375,68.55999755859375,0],["2006-06-14",69.13999938964844,69.13999938964844,69.13999938964844,69.13999938964844,0],["2006-06-15",69.5,69.5,69.5,69.5,0],["2006-06-16",69.87999725341797,69.87999725341797,69.87999725341797,69.87999725341797,0],["2006-06-19",68.9800033569336,68.9800033569336,68.9800033569336,68.9800033569336,0],["2006-06-20",68.94000244140625,68.94000244140625,68.94000244140625,68.94000244140625,0],["2006-06-21",70.33000183105469,70.33000183105469,70.33000183105469,70.33000183105469,0],["2006-06-22",70.83999633789062,70.83999633789062,70.83999633789062,70.83999633789062,0],["2006-06-23",70.87000274658203,70.87000274658203,70.87000274658203,70.87000274658203,0],["2006-06-26",71.80000305175781,71.80000305175781,71.80000305175781,71.80000305175781,0],["2006-06-27",71.91999816894531,71.91999816894531,71.91999816894531,71.91999816894531,0],["2006-06-28",72.19000244140625,72.19000244140625,72.19000244140625,72.19000244140625,0],["2006-06-29",73.5199966430664,73.5199966430664,73.5199966430664,73.5199966430664,0],["2006-06-30",73.9800033569336,73.9800033569336,73.9800033569336,73.9800033569336,0],["2006-07-05",75.19000244140625,75.19000244140625,75.19000244140625,75.19000244140625,0],["2006-07-06",75.13999938964844,75.13999938964844,75.13999938964844,75.13999938964844,0],["2006-07-07",74.08999633789062,74.08999633789062,74.08999633789062,74.08999633789062,0],["2006-07-10",73.61000061035156,73.61000061035156,73.61000061035156,73.61000061035156,0],["2006-07-11",74.16000366210938,74.16000366210938,74.16000366210938,74.16000366210938,0],["2006-07-12",74.94999694824219,74.94999694824219,74.94999694824219,74.94999694824219,0],["2006-07-13",76.69999694824219,76.69999694824219,76.69999694824219,76.69999694824219,0],["2006-07-14",77.02999877929688,77.02999877929688,77.02999877929688,77.02999877929688,0],["2006-07-17",75.30000305175781,75.30000305175781,75.30000305175781,75.30000305175781,0],["2006-07-18",73.54000091552734,73.54000091552734,73.54000091552734,73.54000091552734,0],["2006-07-19",72.66000366210938,72.66000366210938,72.66000366210938,72.66000366210938,0],["2006-07-20",73.08000183105469,73.08000183105469,73.08000183105469,73.08000183105469,0],["2006-07-21",74.43000030517578,74.43000030517578,74.43000030517578,74.43000030517578,0],["2006-07-24",75.05000305175781,75.05000305175781,75.05000305175781,75.05000305175781,0],["2006-07-25",73.75,73.75,73.75,73.75,0],["2006-07-26",73.94000244140625,73.94000244140625,73.94000244140625,73.94000244140625,0],["2006-07-27",74.54000091552734,74.54000091552734,74.54000091552734,74.54000091552734,0],["2006-07-28",73.23999786376953,73.23999786376953,73.23999786376953,73.23999786376953,0],["2006-07-31",74.4000015258789,74.4000015258789,74.4000015258789,74.4000015258789,0],["2006-08-01",74.91000366210938,74.91000366210938,74.91000366210938,74.91000366210938,0],["2006-08-02",75.80999755859375,75.80999755859375,75.80999755859375,75.80999755859375,0],["2006-08-03",75.45999908447266,75.45999908447266,75.45999908447266,75.45999908447266,0],["2006-08-04",74.76000213623047,74.76000213623047,74.76000213623047,74.76000213623047,0],["2006-08-07",76.9800033569336,76.9800033569336,76.9800033569336,76.9800033569336,0],["2006-08-08",76.30999755859375,76.30999755859375,76.30999755859375,76.30999755859375,0],["2006-08-09",76.3499984741211,76.3499984741211,76.3499984741211,76.3499984741211,0],["2006-08-10",74.0,74.0,74.0,74.0,0],["2006-08-11",74.3499984741211,74.3499984741211,74.3499984741211,74.3499984741211,0],["2006-08-14",73.52999877929688,73.52999877929688,73.52999877929688,73.52999877929688,0],["2006-08-15",73.05000305175781,73.05000305175781,73.05000305175781,73.05000305175781,0],["2006-08-16",71.88999938964844,71.88999938964844,71.88999938964844,71.88999938964844,0],["2006-08-17",70.05999755859375,70.05999755859375,70.05999755859375,70.05999755859375,0],["2006-08-18",71.13999938964844,71.13999938964844,71.13999938964844,71.13999938964844,0],["2006-08-21",72.44999694824219,72.44999694824219,72.44999694824219,72.44999694824219,0],["2006-08-22",72.62999725341797,72.62999725341797,72.62999725341797,72.62999725341797,0],["2006-08-23",71.76000213623047,71.76000213623047,71.76000213623047,71.76000213623047,0],["2006-08-24",72.36000061035156,72.36000061035156,72.36000061035156,72.36000061035156,0],["2006-08-25",72.51000213623047,72.51000213623047,72.51000213623047,72.51000213623047,0],["2006-08-28",70.61000061035156,70.61000061035156,70.61000061035156,70.61000061035156,0],["2006-08-29",69.70999908447266,69.70999908447266,69.70999908447266,69.70999908447266,0],["2006-08-30",70.02999877929688,70.02999877929688,70.02999877929688,70.02999877929688,0],["2006-08-31",70.26000213623047,70.26000213623047,70.26000213623047,70.26000213623047,0],["2006-09-01",69.19000244140625,69.19000244140625,69.19000244140625,69.19000244140625,0],["2006-09-04",68.0199966430664,68.0199966430664,68.0199966430664,68.0199966430664,0],["2006-09-05",68.5999984741211,68.5999984741211,68.5999984741211,68.5999984741211,0],["2006-09-06",67.5,67.5,67.5,67.5,0],["2006-09-07",67.31999969482422,67.31999969482422,67.31999969482422,67.31999969482422,0],["2006-09-08",66.25,66.25,66.25,66.25,0],["2006-09-11",65.61000061035156,65.61000061035156,65.61000061035156,65.61000061035156,0],["2006-09-12",63.7599983215332,63.7599983215332,63.7599983215332,63.7599983215332,0],["2006-09-13",63.970001220703125,63.970001220703125,63.970001220703125,63.970001220703125,0],["2006-09-14",63.220001220703125,63.220001220703125,63.220001220703125,63.220001220703125,0],["2006-09-15",63.33000183105469,63.33000183105469,63.33000183105469,63.33000183105469,0],["2006-09-18",63.79999923706055,63.79999923706055,63.79999923706055,63.79999923706055,0],["2006-09-19",61.65999984741211,61.65999984741211,61.65999984741211,61.65999984741211,0],["2006-09-20",60.459999084472656,60.459999084472656,60.459999084472656,60.459999084472656,0],["2006-09-21",61.59000015258789,61.59000015258789,61.59000015258789,61.59000015258789,0],["2006-09-22",60.54999923706055,60.54999923706055,60.54999923706055,60.54999923706055,0],["2006-09-25",61.45000076293945,61.45000076293945,61.45000076293945,61.45000076293945,0],["2006-09-26",61.0099983215332,61.0099983215332,61.0099983215332,61.0099983215332,0],["2006-09-27",62.959999084472656,62.959999084472656,62.959999084472656,62.959999084472656,0],["2006-09-28",62.7599983215332,62.7599983215332,62.7599983215332,62.7599983215332,0],["2006-09-29",62.90999984741211,62.90999984741211,62.90999984741211,62.90999984741211,0],["2006-10-02",61.029998779296875,61.029998779296875,61.029998779296875,61.029998779296875,0],["2006-10-03",58.68000030517578,58.68000030517578,58.68000030517578,58.68000030517578,0],["2006-10-04",59.40999984741211,59.40999984741211,59.40999984741211,59.40999984741211,0],["2006-10-05",60.029998779296875,60.029998779296875,60.029998779296875,60.029998779296875,0],["2006-10-06",59.7599983215332,59.7599983215332,59.7599983215332,59.7599983215332,0],["2006-10-09",59.959999084472656,59.959999084472656,59.959999084472656,59.959999084472656,0],["2006-10-10",58.52000045776367,58.52000045776367,58.52000045776367,58.52000045776367,0],["2006-10-11",57.59000015258789,57.59000015258789,57.59000015258789,57.59000015258789,0],["2006-10-12",57.86000061035156,57.86000061035156,57.86000061035156,57.86000061035156,0],["2006-10-13",58.56999969482422,58.56999969482422,58.56999969482422,58.56999969482422,0],["2006-10-16",59.939998626708984,59.939998626708984,59.939998626708984,59.939998626708984,0],["2006-10-17",58.93000030517578,58.93000030517578,58.93000030517578,58.93000030517578,0],["2006-10-18",57.650001525878906,57.650001525878906,57.650001525878906,57.650001525878906,0],["2006-10-19",58.5,58.5,58.5,58.5,0],["2006-10-20",56.81999969482422,56.81999969482422,56.81999969482422,56.81999969482422,0],["2006-10-23",58.810001373291016,58.810001373291016,58.810001373291016,58.810001373291016,0],["2006-10-24",59.349998474121094,59.349998474121094,59.349998474121094,59.349998474121094,0],["2006-10-25",61.400001525878906,61.400001525878906,61.400001525878906,61.400001525878906,0],["2006-10-26",60.36000061035156,60.36000061035156,60.36000061035156,60.36000061035156,0],["2006-10-27",60.75,60.75,60.75,60.75,0],["2006-10-30",58.36000061035156,58.36000061035156,58.36000061035156,58.36000061035156,0],["2006-10-31",58.72999954223633,58.72999954223633,58.72999954223633,58.72999954223633,0],["2006-11-01",58.709999084472656,58.709999084472656,58.709999084472656,58.709999084472656,0],["2006-11-02",57.880001068115234,57.880001068115234,57.880001068115234,57.880001068115234,0],["2006-11-03",59.13999938964844,59.13999938964844,59.13999938964844,59.13999938964844,0],["2006-11-06",60.02000045776367,60.02000045776367,60.02000045776367,60.02000045776367,0],["2006-11-07",58.93000030517578,58.93000030517578,58.93000030517578,58.93000030517578,0],["2006-11-08",59.83000183105469,59.83000183105469,59.83000183105469,59.83000183105469,0],["2006-11-09",61.15999984741211,61.15999984741211,61.15999984741211,61.15999984741211,0],["2006-11-10",59.59000015258789,59.59000015258789,59.59000015258789,59.59000015258789,0],["2006-11-13",58.58000183105469,58.58000183105469,58.58000183105469,58.58000183105469,0],["2006-11-14",58.279998779296875,58.279998779296875,58.279998779296875,58.279998779296875,0],["2006-11-15",58.7599983215332,58.7599983215332,58.7599983215332,58.7599983215332,0],["2006-11-16",56.2599983215332,56.2599983215332,56.2599983215332,56.2599983215332,0],["2006-11-17",55.810001373291016,55.810001373291016,55.810001373291016,55.810001373291016,0],["2006-11-20",58.79999923706055,58.79999923706055,58.79999923706055,58.79999923706055,0],["2006-11-21",60.16999816894531,60.16999816894531,60.16999816894531,60.16999816894531,0],["2006-11-22",59.2400016784668,59.2400016784668,59.2400016784668,59.2400016784668,0],["2006-11-27",60.31999969482422,60.31999969482422,60.31999969482422,60.31999969482422,0],["2006-11-28",60.9900016784668,60.9900016784668,60.9900016784668,60.9900016784668,0],["2006-11-29",62.459999084472656,62.459999084472656,62.459999084472656,62.459999084472656,0],["2006-11-30",63.130001068115234,63.130001068115234,63.130001068115234,63.130001068115234,0],["2006-12-01",63.43000030517578,63.43000030517578,63.43000030517578,63.43000030517578,0],["2006-12-04",62.439998626708984,62.439998626708984,62.439998626708984,62.439998626708984,0],["2006-12-05",62.43000030517578,62.43000030517578,62.43000030517578,62.43000030517578,0],["2006-12-06",62.189998626708984,62.189998626708984,62.189998626708984,62.189998626708984,0],["2006-12-07",62.4900016784668,62.4900016784668,62.4900016784668,62.4900016784668,0],["2006-12-08",62.029998779296875,62.029998779296875,62.029998779296875,62.029998779296875,0],["2006-12-11",61.220001220703125,61.220001220703125,61.220001220703125,61.220001220703125,0],["2006-12-12",61.02000045776367,61.02000045776367,61.02000045776367,61.02000045776367,0],["2006-12-13",61.369998931884766,61.369998931884766,61.369998931884766,61.369998931884766,0],["2006-12-14",62.5099983215332,62.5099983215332,62.5099983215332,62.5099983215332,0],["2006-12-15",63.43000030517578,63.43000030517578,63.43000030517578,63.43000030517578,0],["2006-12-18",62.209999084472656,62.209999084472656,62.209999084472656,62.209999084472656,0],["2006-12-19",63.150001525878906,63.150001525878906,63.150001525878906,63.150001525878906,0],["2006-12-20",63.720001220703125,63.720001220703125,63.720001220703125,63.720001220703125,0],["2006-12-21",62.65999984741211,62.65999984741211,62.65999984741211,62.65999984741211,0],["2006-12-22",62.40999984741211,62.40999984741211,62.40999984741211,62.40999984741211,0],["2006-12-26",61.099998474121094,61.099998474121094,61.099998474121094,61.099998474121094,0],["2006-12-27",60.34000015258789,60.34000015258789,60.34000015258789,60.34000015258789,0],["2006-12-28",60.529998779296875,60.529998779296875,60.529998779296875,60.529998779296875,0],["2006-12-29",61.04999923706055,61.04999923706055,61.04999923706055,61.04999923706055,0],["2007-01-02",61.04999923706055,61.04999923706055,61.04999923706055,61.04999923706055,0],["2007-01-03",58.31999969482422,58.31999969482422,58.31999969482422,58.31999969482422,0],["2007-01-04",55.59000015258789,55.59000015258789,55.59000015258789,55.59000015258789,0],["2007-01-05",56.310001373291016,56.310001373291016,56.310001373291016,56.310001373291016,0],["2007-01-08",56.09000015258789,56.09000015258789,56.09000015258789,56.09000015258789,0],["2007-01-09",55.63999938964844,55.63999938964844,55.63999938964844,55.63999938964844,0],["2007-01-10",54.02000045776367,54.02000045776367,54.02000045776367,54.02000045776367,0],["2007-01-11",51.880001068115234,51.880001068115234,51.880001068115234,51.880001068115234,0],["2007-01-12",52.9900016784668,52.9900016784668,52.9900016784668,52.9900016784668,0],["2007-01-16",51.209999084472656,51.209999084472656,51.209999084472656,51.209999084472656,0],["2007-01-17",52.2400016784668,52.2400016784668,52.2400016784668,52.2400016784668,0],["2007-01-18",50.47999954223633,50.47999954223633,50.47999954223633,50.47999954223633,0],["2007-01-19",51.9900016784668,51.9900016784668,51.9900016784668,51.9900016784668,0],["2007-01-22",51.130001068115234,51.130001068115234,51.130001068115234,51.130001068115234,0],["2007-01-23",55.040000915527344,55.040000915527344,55.040000915527344,55.040000915527344,0],["2007-01-24",55.369998931884766,55.369998931884766,55.369998931884766,55.369998931884766,0],["2007-01-25",54.22999954223633,54.22999954223633,54.22999954223633,54.22999954223633,0],["2007-01-26",55.41999816894531,55.41999816894531,55.41999816894531,55.41999816894531,0],["2007-01-29",54.0099983215332,54.0099983215332,54.0099983215332,54.0099983215332,0],["2007-01-30",56.970001220703125,56.970001220703125,56.970001220703125,56.970001220703125,0],["2007-01-31",58.13999938964844,58.13999938964844,58.13999938964844,58.13999938964844,0],["2007-02-01",57.29999923706055,57.29999923706055,57.29999923706055,57.29999923706055,0],["2007-02-02",59.02000045776367,59.02000045776367,59.02000045776367,59.02000045776367,0],["2007-02-05",58.7400016784668,58.7400016784668,58.7400016784668,58.7400016784668,0],["2007-02-06",58.880001068115234,58.880001068115234,58.880001068115234,58.880001068115234,0],["2007-02-07",57.709999084472656,57.709999084472656,57.709999084472656,57.709999084472656,0],["2007-02-08",59.709999084472656,59.709999084472656,59.709999084472656,59.709999084472656,0],["2007-02-09",59.88999938964844,59.88999938964844,59.88999938964844,59.88999938964844,0],["2007-02-12",57.810001373291016,57.810001373291016,57.810001373291016,57.810001373291016,0],["2007-02-13",59.060001373291016,59.060001373291016,59.060001373291016,59.060001373291016,0],["2007-02-14",58.0,58.0,58.0,58.0,0],["2007-02-15",57.9900016784668,57.9900016784668,57.9900016784668,57.9900016784668,0],["2007-02-16",59.38999938964844,59.38999938964844,59.38999938964844,59.38999938964844,0],["2007-02-20",58.06999969482422,58.06999969482422,58.06999969482422,58.06999969482422,0],["2007-02-21",60.06999969482422,60.06999969482422,60.06999969482422,60.06999969482422,0],["2007-02-22",60.95000076293945,60.95000076293945,60.95000076293945,60.95000076293945,0],["2007-02-23",61.13999938964844,61.13999938964844,61.13999938964844,61.13999938964844,0],["2007-02-26",61.38999938964844,61.38999938964844,61.38999938964844,61.38999938964844,0],["2007-02-27",61.459999084472656,61.459999084472656,61.459999084472656,61.459999084472656,0],["2007-02-28",61.790000915527344,61.790000915527344,61.790000915527344,61.790000915527344,0],["2007-03-01",62.0,62.0,62.0,62.0,0],["2007-03-02",61.63999938964844,61.63999938964844,61.63999938964844,61.63999938964844,0],["2007-03-05",60.06999969482422,60.06999969482422,60.06999969482422,60.06999969482422,0],["2007-03-06",60.689998626708984,60.689998626708984,60.689998626708984,60.689998626708984,0],["2007-03-07",61.81999969482422,61.81999969482422,61.81999969482422,61.81999969482422,0],["2007-03-08",61.63999938964844,61.63999938964844,61.63999938964844,61.63999938964844,0],["2007-03-09",60.04999923706055,60.04999923706055,60.04999923706055,60.04999923706055,0],["2007-03-12",58.90999984741211,58.90999984741211,58.90999984741211,58.90999984741211,0],["2007-03-13",57.93000030517578,57.93000030517578,57.93000030517578,57.93000030517578,0],["2007-03-14",58.15999984741211,58.15999984741211,58.15999984741211,58.15999984741211,0],["2007-03-15",57.54999923706055,57.54999923706055,57.54999923706055,57.54999923706055,0],["2007-03-16",57.11000061035156,57.11000061035156,57.11000061035156,57.11000061035156,0],["2007-03-19",56.59000015258789,56.59000015258789,56.59000015258789,56.59000015258789,0],["2007-03-20",56.72999954223633,56.72999954223633,56.72999954223633,56.72999954223633,0],["2007-03-21",59.61000061035156,59.61000061035156,59.61000061035156,59.61000061035156,0],["2007-03-22",61.689998626708984,61.689998626708984,61.689998626708984,61.689998626708984,0],["2007-03-23",62.279998779296875,62.279998779296875,62.279998779296875,62.279998779296875,0],["2007-03-26",62.90999984741211,62.90999984741211,62.90999984741211,62.90999984741211,0],["2007-03-27",62.93000030517578,62.93000030517578,62.93000030517578,62.93000030517578,0],["2007-03-28",64.08000183105469,64.08000183105469,64.08000183105469,64.08000183105469,0],["2007-03-29",66.02999877929688,66.02999877929688,66.02999877929688,66.02999877929688,0],["2007-03-30",65.87000274658203,65.87000274658203,65.87000274658203,65.87000274658203,0],["2007-04-02",65.94000244140625,65.94000244140625,65.94000244140625,65.94000244140625,0],["2007-04-03",64.63999938964844,64.63999938964844,64.63999938964844,64.63999938964844,0],["2007-04-04",64.37999725341797,64.37999725341797,64.37999725341797,64.37999725341797,0],["2007-04-05",64.27999877929688,64.27999877929688,64.27999877929688,64.27999877929688,0],["2007-04-09",61.5099983215332,61.5099983215332,61.5099983215332,61.5099983215332,0],["2007-04-10",61.88999938964844,61.88999938964844,61.88999938964844,61.88999938964844,0],["2007-04-11",62.0099983215332,62.0099983215332,62.0099983215332,62.0099983215332,0],["2007-04-12",63.849998474121094,63.849998474121094,63.849998474121094,63.849998474121094,0],["2007-04-13",63.630001068115234,63.630001068115234,63.630001068115234,63.630001068115234,0],["2007-04-16",63.61000061035156,63.61000061035156,63.61000061035156,63.61000061035156,0],["2007-04-17",63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0],["2007-04-18",63.130001068115234,63.130001068115234,63.130001068115234,63.130001068115234,0],["2007-04-19",61.83000183105469,61.83000183105469,61.83000183105469,61.83000183105469,0],["2007-04-20",63.380001068115234,63.380001068115234,63.380001068115234,63.380001068115234,0],["2007-04-23",65.88999938964844,65.88999938964844,65.88999938964844,65.88999938964844,0],["2007-04-24",64.58000183105469,64.58000183105469,64.58000183105469,64.58000183105469,0],["2007-04-25",65.83999633789062,65.83999633789062,65.83999633789062,65.83999633789062,0],["2007-04-26",65.05999755859375,65.05999755859375,65.05999755859375,65.05999755859375,0],["2007-04-27",66.45999908447266,66.45999908447266,66.45999908447266,66.45999908447266,0],["2007-04-30",65.70999908447266,65.70999908447266,65.70999908447266,65.70999908447266,0],["2007-05-01",64.4000015258789,64.4000015258789,64.4000015258789,64.4000015258789,0],["2007-05-02",63.68000030517578,63.68000030517578,63.68000030517578,63.68000030517578,0],["2007-05-03",63.189998626708984,63.189998626708984,63.189998626708984,63.189998626708984,0],["2007-05-04",61.93000030517578,61.93000030517578,61.93000030517578,61.93000030517578,0],["2007-05-07",61.470001220703125,61.470001220703125,61.470001220703125,61.470001220703125,0],["2007-05-08",62.2599983215332,62.2599983215332,62.2599983215332,62.2599983215332,0],["2007-05-09",61.54999923706055,61.54999923706055,61.54999923706055,61.54999923706055,0],["2007-05-10",61.810001373291016,61.810001373291016,61.810001373291016,61.810001373291016,0],["2007-05-11",62.369998931884766,62.369998931884766,62.369998931884766,62.369998931884766,0],["2007-05-14",62.459999084472656,62.459999084472656,62.459999084472656,62.459999084472656,0],["2007-05-15",63.16999816894531,63.16999816894531,63.16999816894531,63.16999816894531,0],["2007-05-16",62.54999923706055,62.54999923706055,62.54999923706055,62.54999923706055,0],["2007-05-17",64.86000061035156,64.86000061035156,64.86000061035156,64.86000061035156,0],["2007-05-18",64.94000244140625,64.94000244140625,64.94000244140625,64.94000244140625,0],["2007-05-21",66.2699966430664,66.2699966430664,66.2699966430664,66.2699966430664,0],["2007-05-22",64.97000122070312,64.97000122070312,64.97000122070312,64.97000122070312,0],["2007-05-23",65.7699966430664,65.7699966430664,65.7699966430664,65.7699966430664,0],["2007-05-24",64.18000030517578,64.18000030517578,64.18000030517578,64.18000030517578,0],["2007-05-25",65.19999694824219,65.19999694824219,65.19999694824219,65.19999694824219,0],["2007-05-29",63.150001525878906,63.150001525878906,63.150001525878906,63.150001525878906,0],["2007-05-30",63.4900016784668,63.4900016784668,63.4900016784668,63.4900016784668,0],["2007-05-31",64.01000213623047,64.01000213623047,64.01000213623047,64.01000213623047,0],["2007-06-01",65.08000183105469,65.08000183105469,65.08000183105469,65.08000183105469,0],["2007-06-04",66.20999908447266,66.20999908447266,66.20999908447266,66.20999908447266,0],["2007-06-05",65.61000061035156,65.61000061035156,65.61000061035156,65.61000061035156,0],["2007-06-06",65.95999908447266,65.95999908447266,65.95999908447266,65.95999908447266,0],["2007-06-07",66.93000030517578,66.93000030517578,66.93000030517578,66.93000030517578,0],["2007-06-08",64.76000213623047,64.76000213623047,64.76000213623047,64.76000213623047,0],["2007-06-11",65.97000122070312,65.97000122070312,65.97000122070312,65.97000122070312,0],["2007-06-12",65.3499984741211,65.3499984741211,65.3499984741211,65.3499984741211,0],["2007-06-13",66.26000213623047,66.26000213623047,66.26000213623047,66.26000213623047,0],["2007-06-14",67.6500015258789,67.6500015258789,67.6500015258789,67.6500015258789,0],["2007-06-15",68.0,68.0,68.0,68.0,0],["2007-06-18",69.08999633789062,69.08999633789062,69.08999633789062,69.08999633789062,0],["2007-06-19",69.0999984741211,69.0999984741211,69.0999984741211,69.0999984741211,0],["2007-06-20",68.19000244140625,68.19000244140625,68.19000244140625,68.19000244140625,0],["2007-06-21",68.6500015258789,68.6500015258789,68.6500015258789,68.6500015258789,0],["2007-06-22",69.13999938964844,69.13999938964844,69.13999938964844,69.13999938964844,0],["2007-06-25",69.18000030517578,69.18000030517578,69.18000030517578,69.18000030517578,0],["2007-06-26",67.7699966430664,67.7699966430664,67.7699966430664,67.7699966430664,0],["2007-06-27",68.97000122070312,68.97000122070312,68.97000122070312,68.97000122070312,0],["2007-06-28",69.56999969482422,69.56999969482422,69.56999969482422,69.56999969482422,0],["2007-06-29",70.68000030517578,70.68000030517578,70.68000030517578,70.68000030517578,0],["2007-07-02",71.08999633789062,71.08999633789062,71.08999633789062,71.08999633789062,0],["2007-07-03",71.41000366210938,71.41000366210938,71.41000366210938,71.41000366210938,0],["2007-07-05",71.80999755859375,71.80999755859375,71.80999755859375,71.80999755859375,0],["2007-07-06",72.80999755859375,72.80999755859375,72.80999755859375,72.80999755859375,0],["2007-07-09",72.19000244140625,72.19000244140625,72.19000244140625,72.19000244140625,0],["2007-07-10",72.80999755859375,72.80999755859375,72.80999755859375,72.80999755859375,0],["2007-07-11",72.55999755859375,72.55999755859375,72.55999755859375,72.55999755859375,0],["2007-07-12",72.5,72.5,72.5,72.5,0],["2007-07-13",73.93000030517578,73.93000030517578,73.93000030517578,73.93000030517578,0],["2007-07-16",74.1500015258789,74.1500015258789,74.1500015258789,74.1500015258789,0],["2007-07-17",74.0199966430664,74.0199966430664,74.0199966430664,74.0199966430664,0],["2007-07-18",75.05000305175781,75.05000305175781,75.05000305175781,75.05000305175781,0],["2007-07-19",75.91999816894531,75.91999816894531,75.91999816894531,75.91999816894531,0],["2007-07-20",75.56999969482422,75.56999969482422,75.56999969482422,75.56999969482422,0],["2007-07-23",74.88999938964844,74.88999938964844,74.88999938964844,74.88999938964844,0],["2007-07-24",73.55999755859375,73.55999755859375,73.55999755859375,73.55999755859375,0],["2007-07-25",75.87999725341797,75.87999725341797,75.87999725341797,75.87999725341797,0],["2007-07-26",74.94999694824219,74.94999694824219,74.94999694824219,74.94999694824219,0],["2007-07-27",77.0199966430664,77.0199966430664,77.0199966430664,77.0199966430664,0],["2007-07-30",76.83000183105469,76.83000183105469,76.83000183105469,76.83000183105469,0],["2007-07-31",78.20999908447266,78.20999908447266,78.20999908447266,78.20999908447266,0],["2007-08-01",76.52999877929688,76.52999877929688,76.52999877929688,76.52999877929688,0],["2007-08-02",76.86000061035156,76.86000061035156,76.86000061035156,76.86000061035156,0],["2007-08-03",75.4800033569336,75.4800033569336,75.4800033569336,75.4800033569336,0],["2007-08-06",72.05999755859375,72.05999755859375,72.05999755859375,72.05999755859375,0],["2007-08-07",72.41999816894531,72.41999816894531,72.41999816894531,72.41999816894531,0],["2007-08-08",72.1500015258789,72.1500015258789,72.1500015258789,72.1500015258789,0],["2007-08-09",71.58999633789062,71.58999633789062,71.58999633789062,71.58999633789062,0],["2007-08-10",71.47000122070312,71.47000122070312,71.47000122070312,71.47000122070312,0],["2007-08-13",71.62000274658203,71.62000274658203,71.62000274658203,71.62000274658203,0],["2007-08-14",72.37999725341797,72.37999725341797,72.37999725341797,72.37999725341797,0],["2007-08-15",73.33000183105469,73.33000183105469,73.33000183105469,73.33000183105469,0],["2007-08-16",71.0,71.0,71.0,71.0,0],["2007-08-17",71.9800033569336,71.9800033569336,71.9800033569336,71.9800033569336,0],["2007-08-20",71.12000274658203,71.12000274658203,71.12000274658203,71.12000274658203,0],["2007-08-21",69.47000122070312,69.47000122070312,69.47000122070312,69.47000122070312,0],["2007-08-22",69.26000213623047,69.26000213623047,69.26000213623047,69.26000213623047,0],["2007-08-23",69.83000183105469,69.83000183105469,69.83000183105469,69.83000183105469,0],["2007-08-24",71.08999633789062,71.08999633789062,71.08999633789062,71.08999633789062,0],["2007-08-27",71.97000122070312,71.97000122070312,71.97000122070312,71.97000122070312,0],["2007-08-28",71.7300033569336,71.7300033569336,71.7300033569336,71.7300033569336,0],["2007-08-29",73.51000213623047,73.51000213623047,73.51000213623047,73.51000213623047,0],["2007-08-30",73.36000061035156,73.36000061035156,73.36000061035156,73.36000061035156,0],["2007-08-31",74.04000091552734,74.04000091552734,74.04000091552734,74.04000091552734,0],["2007-09-04",75.08000183105469,75.08000183105469,75.08000183105469,75.08000183105469,0],["2007-09-05",75.7300033569336,75.7300033569336,75.7300033569336,75.7300033569336,0],["2007-09-06",76.30000305175781,76.30000305175781,76.30000305175781,76.30000305175781,0],["2007-09-07",76.69999694824219,76.69999694824219,76.69999694824219,76.69999694824219,0],["2007-09-10",77.48999786376953,77.48999786376953,77.48999786376953,77.48999786376953,0],["2007-09-11",78.2300033569336,78.2300033569336,78.2300033569336,78.2300033569336,0],["2007-09-12",79.91000366210938,79.91000366210938,79.91000366210938,79.91000366210938,0],["2007-09-13",80.08999633789062,80.08999633789062,80.08999633789062,80.08999633789062,0],["2007-09-14",79.0999984741211,79.0999984741211,79.0999984741211,79.0999984741211,0],["2007-09-17",80.56999969482422,80.56999969482422,80.56999969482422,80.56999969482422,0],["2007-09-18",81.51000213623047,81.51000213623047,81.51000213623047,81.51000213623047,0],["2007-09-19",81.93000030517578,81.93000030517578,81.93000030517578,81.93000030517578,0],["2007-09-20",83.31999969482422,83.31999969482422,83.31999969482422,83.31999969482422,0],["2007-09-21",81.62000274658203,81.62000274658203,81.62000274658203,81.62000274658203,0],["2007-09-24",80.94999694824219,80.94999694824219,80.94999694824219,80.94999694824219,0],["2007-09-25",79.52999877929688,79.52999877929688,79.52999877929688,79.52999877929688,0],["2007-09-26",80.30000305175781,80.30000305175781,80.30000305175781,80.30000305175781,0],["2007-09-27",82.87999725341797,82.87999725341797,82.87999725341797,82.87999725341797,0],["2007-09-28",81.66000366210938,81.66000366210938,81.66000366210938,81.66000366210938,0],["2007-10-01",80.23999786376953,80.23999786376953,80.23999786376953,80.23999786376953,0],["2007-10-02",80.05000305175781,80.05000305175781,80.05000305175781,80.05000305175781,0],["2007-10-03",79.94000244140625,79.94000244140625,79.94000244140625,79.94000244140625,0],["2007-10-04",81.44000244140625,81.44000244140625,81.44000244140625,81.44000244140625,0],["2007-10-05",81.22000122070312,81.22000122070312,81.22000122070312,81.22000122070312,0],["2007-10-08",79.0199966430664,79.0199966430664,79.0199966430664,79.0199966430664,0],["2007-10-09",80.26000213623047,80.26000213623047,80.26000213623047,80.26000213623047,0],["2007-10-10",81.30000305175781,81.30000305175781,81.30000305175781,81.30000305175781,0],["2007-10-11",83.08000183105469,83.08000183105469,83.08000183105469,83.08000183105469,0],["2007-10-12",83.69000244140625,83.69000244140625,83.69000244140625,83.69000244140625,0],["2007-10-15",86.12999725341797,86.12999725341797,86.12999725341797,86.12999725341797,0],["2007-10-16",87.61000061035156,87.61000061035156,87.61000061035156,87.61000061035156,0],["2007-10-17",87.4000015258789,87.4000015258789,87.4000015258789,87.4000015258789,0],["2007-10-18",89.47000122070312,89.47000122070312,89.47000122070312,89.47000122070312,0],["2007-10-19",88.5999984741211,88.5999984741211,88.5999984741211,88.5999984741211,0],["2007-10-22",87.55999755859375,87.55999755859375,87.55999755859375,87.55999755859375,0],["2007-10-23",85.2699966430664,85.2699966430664,85.2699966430664,85.2699966430664,0],["2007-10-24",87.0999984741211,87.0999984741211,87.0999984741211,87.0999984741211,0],["2007-10-25",90.45999908447266,90.45999908447266,90.45999908447266,90.45999908447266,0],["2007-10-26",91.86000061035156,91.86000061035156,91.86000061035156,91.86000061035156,0],["2007-10-29",93.52999877929688,93.52999877929688,93.52999877929688,93.52999877929688,0],["2007-10-30",90.37999725341797,90.37999725341797,90.37999725341797,90.37999725341797,0],["2007-10-31",94.52999877929688,94.52999877929688,94.52999877929688,94.52999877929688,0],["2007-11-01",93.48999786376953,93.48999786376953,93.48999786376953,93.48999786376953,0],["2007-11-02",95.93000030517578,95.93000030517578,95.93000030517578,95.93000030517578,0],["2007-11-05",93.9800033569336,93.9800033569336,93.9800033569336,93.9800033569336,0],["2007-11-06",96.69999694824219,96.69999694824219,96.69999694824219,96.69999694824219,0],["2007-11-07",96.37000274658203,96.37000274658203,96.37000274658203,96.37000274658203,0],["2007-11-08",95.45999908447266,95.45999908447266,95.45999908447266,95.45999908447266,0],["2007-11-09",96.31999969482422,96.31999969482422,96.31999969482422,96.31999969482422,0],["2007-11-12",94.62000274658203,94.62000274658203,94.62000274658203,94.62000274658203,0],["2007-11-13",91.16999816894531,91.16999816894531,91.16999816894531,91.16999816894531,0],["2007-11-14",94.08999633789062,94.08999633789062,94.08999633789062,94.08999633789062,0],["2007-11-15",93.43000030517578,93.43000030517578,93.43000030517578,93.43000030517578,0],["2007-11-16",95.0999984741211,95.0999984741211,95.0999984741211,95.0999984741211,0],["2007-11-19",94.63999938964844,94.63999938964844,94.63999938964844,94.63999938964844,0],["2007-11-20",98.02999877929688,98.02999877929688,98.02999877929688,98.02999877929688,0],["2007-11-21",97.29000091552734,97.29000091552734,97.29000091552734,97.29000091552734,0],["2007-11-23",98.18000030517578,98.18000030517578,98.18000030517578,98.18000030517578,0],["2007-11-26",97.69999694824219,97.69999694824219,97.69999694824219,97.69999694824219,0],["2007-11-27",94.41999816894531,94.41999816894531,94.41999816894531,94.41999816894531,0],["2007-11-28",90.62000274658203,90.62000274658203,90.62000274658203,90.62000274658203,0],["2007-11-29",91.01000213623047,91.01000213623047,91.01000213623047,91.01000213623047,0],["2007-11-30",88.70999908447266,88.70999908447266,88.70999908447266,88.70999908447266,0],["2007-12-03",89.30999755859375,89.30999755859375,89.30999755859375,89.30999755859375,0],["2007-12-04",88.31999969482422,88.31999969482422,88.31999969482422,88.31999969482422,0],["2007-12-05",87.48999786376953,87.48999786376953,87.48999786376953,87.48999786376953,0],["2007-12-06",90.2300033569336,90.2300033569336,90.2300033569336,90.2300033569336,0],["2007-12-07",88.27999877929688,88.27999877929688,88.27999877929688,88.27999877929688,0],["2007-12-10",87.86000061035156,87.86000061035156,87.86000061035156,87.86000061035156,0],["2007-12-11",90.0199966430664,90.0199966430664,90.0199966430664,90.0199966430664,0],["2007-12-12",94.38999938964844,94.38999938964844,94.38999938964844,94.38999938964844,0],["2007-12-13",92.25,92.25,92.25,92.25,0],["2007-12-14",91.2699966430664,91.2699966430664,91.2699966430664,91.2699966430664,0],["2007-12-17",90.62999725341797,90.62999725341797,90.62999725341797,90.62999725341797,0],["2007-12-18",90.48999786376953,90.48999786376953,90.48999786376953,90.48999786376953,0],["2007-12-19",91.23999786376953,91.23999786376953,91.23999786376953,91.23999786376953,0],["2007-12-20",91.05999755859375,91.05999755859375,91.05999755859375,91.05999755859375,0],["2007-12-21",93.30999755859375,93.30999755859375,93.30999755859375,93.30999755859375,0],["2007-12-24",94.12999725341797,94.12999725341797,94.12999725341797,94.12999725341797,0],["2007-12-26",95.97000122070312,95.97000122070312,95.97000122070312,95.97000122070312,0],["2007-12-27",96.62000274658203,96.62000274658203,96.62000274658203,96.62000274658203,0],["2007-12-28",96.0,96.0,96.0,96.0,0],["2007-12-31",95.9800033569336,95.9800033569336,95.9800033569336,95.9800033569336,0],["2008-01-02",99.62000274658203,99.62000274658203,99.62000274658203,99.62000274658203,0],["2008-01-03",99.18000030517578,99.18000030517578,99.18000030517578,99.18000030517578,0],["2008-01-04",97.91000366210938,97.91000366210938,97.91000366210938,97.91000366210938,0],["2008-01-07",95.08999633789062,95.08999633789062,95.08999633789062,95.08999633789062,0],["2008-01-08",96.33000183105469,96.33000183105469,96.33000183105469,96.33000183105469,0],["2008-01-09",95.66999816894531,95.66999816894531,95.66999816894531,95.66999816894531,0],["2008-01-10",93.70999908447266,93.70999908447266,93.70999908447266,93.70999908447266,0],["2008-01-11",92.69000244140625,92.69000244140625,92.69000244140625,92.69000244140625,0],["2008-01-14",94.19999694824219,94.19999694824219,94.19999694824219,94.19999694824219,0],["2008-01-15",91.9000015258789,91.9000015258789,91.9000015258789,91.9000015258789,0],["2008-01-16",90.83999633789062,90.83999633789062,90.83999633789062,90.83999633789062,0],["2008-01-17",90.12999725341797,90.12999725341797,90.12999725341797,90.12999725341797,0],["2008-01-18",90.56999969482422,90.56999969482422,90.56999969482422,90.56999969482422,0],["2008-01-22",89.8499984741211,89.8499984741211,89.8499984741211,89.8499984741211,0],["2008-01-23",86.98999786376953,86.98999786376953,86.98999786376953,86.98999786376953,0],["2008-01-24",89.41000366210938,89.41000366210938,89.41000366210938,89.41000366210938,0],["2008-01-25",90.70999908447266,90.70999908447266,90.70999908447266,90.70999908447266,0],["2008-01-28",90.98999786376953,90.98999786376953,90.98999786376953,90.98999786376953,0],["2008-01-29",91.63999938964844,91.63999938964844,91.63999938964844,91.63999938964844,0],["2008-01-30",92.33000183105469,92.33000183105469,92.33000183105469,92.33000183105469,0],["2008-01-31",91.75,91.75,91.75,91.75,0],["2008-02-01",88.95999908447266,88.95999908447266,88.95999908447266,88.95999908447266,0],["2008-02-04",90.0199966430664,90.0199966430664,90.0199966430664,90.0199966430664,0],["2008-02-05",88.41000366210938,88.41000366210938,88.41000366210938,88.41000366210938,0],["2008-02-06",87.13999938964844,87.13999938964844,87.13999938964844,87.13999938964844,0],["2008-02-07",88.11000061035156,88.11000061035156,88.11000061035156,88.11000061035156,0],["2008-02-08",91.7699966430664,91.7699966430664,91.7699966430664,91.7699966430664,0],["2008-02-11",93.58999633789062,93.58999633789062,93.58999633789062,93.58999633789062,0],["2008-02-12",92.77999877929688,92.77999877929688,92.77999877929688,92.77999877929688,0],["2008-02-13",93.2699966430664,93.2699966430664,93.2699966430664,93.2699966430664,0],["2008-02-14",95.45999908447266,95.45999908447266,95.45999908447266,95.45999908447266,0],["2008-02-15",95.5,95.5,95.5,95.5,0],["2008-02-19",100.01000213623047,100.01000213623047,100.01000213623047,100.01000213623047,0],["2008-02-20",100.73999786376953,100.73999786376953,100.73999786376953,100.73999786376953,0],["2008-02-21",98.2300033569336,98.2300033569336,98.2300033569336,98.2300033569336,0],["2008-02-22",98.80999755859375,98.80999755859375,98.80999755859375,98.80999755859375,0],["2008-02-25",99.2300033569336,99.2300033569336,99.2300033569336,99.2300033569336,0],["2008-02-26",100.87999725341797,100.87999725341797,100.87999725341797,100.87999725341797,0],["2008-02-27",99.63999938964844,99.63999938964844,99.63999938964844,99.63999938964844,0],["2008-02-28",102.58999633789062,102.58999633789062,102.58999633789062,102.58999633789062,0],["2008-02-29",101.83999633789062,101.83999633789062,101.83999633789062,101.83999633789062,0],["2008-03-03",102.44999694824219,102.44999694824219,102.44999694824219,102.44999694824219,0],["2008-03-04",99.5199966430664,99.5199966430664,99.5199966430664,99.5199966430664,0],["2008-03-05",104.5199966430664,104.5199966430664,104.5199966430664,104.5199966430664,0],["2008-03-06",105.47000122070312,105.47000122070312,105.47000122070312,105.47000122070312,0],["2008-03-07",105.1500015258789,105.1500015258789,105.1500015258789,105.1500015258789,0],["2008-03-10",107.9000015258789,107.9000015258789,107.9000015258789,107.9000015258789,0],["2008-03-11",108.75,108.75,108.75,108.75,0],["2008-03-12",109.91999816894531,109.91999816894531,109.91999816894531,109.91999816894531,0],["2008-03-13",110.33000183105469,110.33000183105469,110.33000183105469,110.33000183105469,0],["2008-03-14",110.20999908447266,110.20999908447266,110.20999908447266,110.20999908447266,0],["2008-03-17",105.68000030517578,105.68000030517578,105.68000030517578,105.68000030517578,0],["2008-03-18",109.41999816894531,109.41999816894531,109.41999816894531,109.41999816894531,0],["2008-03-19",104.4800033569336,104.4800033569336,104.4800033569336,104.4800033569336,0],["2008-03-20",101.83999633789062,101.83999633789062,101.83999633789062,101.83999633789062,0],["2008-03-24",100.86000061035156,100.86000061035156,100.86000061035156,100.86000061035156,0],["2008-03-25",101.22000122070312,101.22000122070312,101.22000122070312,101.22000122070312,0],["2008-03-26",105.9000015258789,105.9000015258789,105.9000015258789,105.9000015258789,0],["2008-03-27",107.58000183105469,107.58000183105469,107.58000183105469,107.58000183105469,0],["2008-03-28",105.62000274658203,105.62000274658203,105.62000274658203,105.62000274658203,0],["2008-03-31",101.58000183105469,101.58000183105469,101.58000183105469,101.58000183105469,0],["2008-04-01",100.9800033569336,100.9800033569336,100.9800033569336,100.9800033569336,0],["2008-04-02",104.83000183105469,104.83000183105469,104.83000183105469,104.83000183105469,0],["2008-04-03",103.83000183105469,103.83000183105469,103.83000183105469,103.83000183105469,0],["2008-04-04",106.2300033569336,106.2300033569336,106.2300033569336,106.2300033569336,0],["2008-04-07",109.08999633789062,109.08999633789062,109.08999633789062,109.08999633789062,0],["2008-04-08",108.5,108.5,108.5,108.5,0],["2008-04-09",110.87000274658203,110.87000274658203,110.87000274658203,110.87000274658203,0],["2008-04-10",110.11000061035156,110.11000061035156,110.11000061035156,110.11000061035156,0],["2008-04-11",110.13999938964844,110.13999938964844,110.13999938964844,110.13999938964844,0],["2008-04-14",111.76000213623047,111.76000213623047,111.76000213623047,111.76000213623047,0],["2008-04-15",113.79000091552734,113.79000091552734,113.79000091552734,113.79000091552734,0],["2008-04-16",114.93000030517578,114.93000030517578,114.93000030517578,114.93000030517578,0],["2008-04-17",114.86000061035156,114.86000061035156,114.86000061035156,114.86000061035156,0],["2008-04-18",116.69000244140625,116.69000244140625,116.69000244140625,116.69000244140625,0],["2008-04-21",117.4800033569336,117.4800033569336,117.4800033569336,117.4800033569336,0],["2008-04-22",119.37000274658203,119.37000274658203,119.37000274658203,119.37000274658203,0],["2008-04-23",118.30000305175781,118.30000305175781,118.30000305175781,118.30000305175781,0],["2008-04-24",116.05999755859375,116.05999755859375,116.05999755859375,116.05999755859375,0],["2008-04-25",118.5199966430664,118.5199966430664,118.5199966430664,118.5199966430664,0],["2008-04-28",118.75,118.75,118.75,118.75,0],["2008-04-29",115.62999725341797,115.62999725341797,115.62999725341797,115.62999725341797,0],["2008-04-30",113.45999908447266,113.45999908447266,113.45999908447266,113.45999908447266,0],["2008-05-01",112.5199966430664,112.5199966430664,112.5199966430664,112.5199966430664,0],["2008-05-02",116.31999969482422,116.31999969482422,116.31999969482422,116.31999969482422,0],["2008-05-05",119.97000122070312,119.97000122070312,119.97000122070312,119.97000122070312,0],["2008-05-06",121.83999633789062,121.83999633789062,121.83999633789062,121.83999633789062,0],["2008-05-07",123.52999877929688,123.52999877929688,123.52999877929688,123.52999877929688,0],["2008-05-08",123.69000244140625,123.69000244140625,123.69000244140625,123.69000244140625,0],["2008-05-09",125.95999908447266,125.95999908447266,125.95999908447266,125.95999908447266,0],["2008-05-12",124.2300033569336,124.2300033569336,124.2300033569336,124.2300033569336,0],["2008-05-13",125.80000305175781,125.80000305175781,125.80000305175781,125.80000305175781,0],["2008-05-14",124.22000122070312,124.22000122070312,124.22000122070312,124.22000122070312,0],["2008-05-15",124.12000274658203,124.12000274658203,124.12000274658203,124.12000274658203,0],["2008-05-16",126.29000091552734,126.29000091552734,126.29000091552734,126.29000091552734,0],["2008-05-19",127.05000305175781,127.05000305175781,127.05000305175781,127.05000305175781,0],["2008-05-20",129.07000732421875,129.07000732421875,129.07000732421875,129.07000732421875,0],["2008-05-21",133.1699981689453,133.1699981689453,133.1699981689453,133.1699981689453,0],["2008-05-22",130.80999755859375,130.80999755859375,130.80999755859375,130.80999755859375,0],["2008-05-23",132.19000244140625,132.19000244140625,132.19000244140625,132.19000244140625,0],["2008-05-27",128.85000610351562,128.85000610351562,128.85000610351562,128.85000610351562,0],["2008-05-28",131.02999877929688,131.02999877929688,131.02999877929688,131.02999877929688,0],["2008-05-29",126.62000274658203,126.62000274658203,126.62000274658203,126.62000274658203,0],["2008-05-30",127.3499984741211,127.3499984741211,127.3499984741211,127.3499984741211,0],["2008-06-02",127.76000213623047,127.76000213623047,127.76000213623047,127.76000213623047,0],["2008-06-03",124.30999755859375,124.30999755859375,124.30999755859375,124.30999755859375,0],["2008-06-04",122.30000305175781,122.30000305175781,122.30000305175781,122.30000305175781,0],["2008-06-05",127.79000091552734,127.79000091552734,127.79000091552734,127.79000091552734,0],["2008-06-06",138.5399932861328,138.5399932861328,138.5399932861328,138.5399932861328,0],["2008-06-09",134.35000610351562,134.35000610351562,134.35000610351562,134.35000610351562,0],["2008-06-10",131.30999755859375,131.30999755859375,131.30999755859375,131.30999755859375,0],["2008-06-11",136.3800048828125,136.3800048828125,136.3800048828125,136.3800048828125,0],["2008-06-12",136.74000549316406,136.74000549316406,136.74000549316406,136.74000549316406,0],["2008-06-13",134.86000061035156,134.86000061035156,134.86000061035156,134.86000061035156,0],["2008-06-16",134.61000061035156,134.61000061035156,134.61000061035156,134.61000061035156,0],["2008-06-17",134.00999450683594,134.00999450683594,134.00999450683594,134.00999450683594,0],["2008-06-18",136.67999267578125,136.67999267578125,136.67999267578125,136.67999267578125,0],["2008-06-19",131.92999267578125,131.92999267578125,131.92999267578125,131.92999267578125,0],["2008-06-20",134.6199951171875,134.6199951171875,134.6199951171875,134.6199951171875,0],["2008-06-23",136.74000549316406,136.74000549316406,136.74000549316406,136.74000549316406,0],["2008-06-24",137.0,137.0,137.0,137.0,0],["2008-06-25",134.5500030517578,134.5500030517578,134.5500030517578,134.5500030517578,0],["2008-06-26",139.63999938964844,139.63999938964844,139.63999938964844,139.63999938964844,0],["2008-06-27",140.2100067138672,140.2100067138672,140.2100067138672,140.2100067138672,0],["2008-06-30",140.0,140.0,140.0,140.0,0],["2008-07-01",140.97000122070312,140.97000122070312,140.97000122070312,140.97000122070312,0],["2008-07-02",143.57000732421875,143.57000732421875,143.57000732421875,143.57000732421875,0],["2008-07-03",145.2899932861328,145.2899932861328,145.2899932861328,145.2899932861328,0],["2008-07-07",141.3699951171875,141.3699951171875,141.3699951171875,141.3699951171875,0],["2008-07-08",136.0399932861328,136.0399932861328,136.0399932861328,136.0399932861328,0],["2008-07-09",136.0500030517578,136.0500030517578,136.0500030517578,136.0500030517578,0],["2008-07-10",141.64999389648438,141.64999389648438,141.64999389648438,141.64999389648438,0],["2008-07-11",145.0800018310547,145.0800018310547,145.0800018310547,145.0800018310547,0],["2008-07-14",145.17999267578125,145.17999267578125,145.17999267578125,145.17999267578125,0],["2008-07-15",138.74000549316406,138.74000549316406,138.74000549316406,138.74000549316406,0],["2008-07-16",134.60000610351562,134.60000610351562,134.60000610351562,134.60000610351562,0],["2008-07-17",129.2899932861328,129.2899932861328,129.2899932861328,129.2899932861328,0],["2008-07-18",128.8800048828125,128.8800048828125,128.8800048828125,128.8800048828125,0],["2008-07-21",131.0399932861328,131.0399932861328,131.0399932861328,131.0399932861328,0],["2008-07-22",127.94999694824219,127.94999694824219,127.94999694824219,127.94999694824219,0],["2008-07-23",124.44000244140625,124.44000244140625,124.44000244140625,124.44000244140625,0],["2008-07-24",125.48999786376953,125.48999786376953,125.48999786376953,125.48999786376953,0],["2008-07-25",123.26000213623047,123.26000213623047,123.26000213623047,123.26000213623047,0],["2008-07-28",124.7300033569336,124.7300033569336,124.7300033569336,124.7300033569336,0],["2008-07-29",122.19000244140625,122.19000244140625,122.19000244140625,122.19000244140625,0],["2008-07-30",126.7699966430664,126.7699966430664,126.7699966430664,126.7699966430664,0],["2008-07-31",124.08000183105469,124.08000183105469,124.08000183105469,124.08000183105469,0],["2008-08-01",125.0999984741211,125.0999984741211,125.0999984741211,125.0999984741211,0],["2008-08-04",121.41000366210938,121.41000366210938,121.41000366210938,121.41000366210938,0],["2008-08-05",119.16999816894531,119.16999816894531,119.16999816894531,119.16999816894531,0],["2008-08-06",118.58000183105469,118.58000183105469,118.58000183105469,118.58000183105469,0],["2008-08-07",120.0199966430664,120.0199966430664,120.0199966430664,120.0199966430664,0],["2008-08-08",115.19999694824219,115.19999694824219,115.19999694824219,115.19999694824219,0],["2008-08-11",114.44999694824219,114.44999694824219,114.44999694824219,114.44999694824219,0],["2008-08-12",113.01000213623047,113.01000213623047,113.01000213623047,113.01000213623047,0],["2008-08-13",116.0,116.0,116.0,116.0,0],["2008-08-14",115.01000213623047,115.01000213623047,115.01000213623047,115.01000213623047,0],["2008-08-15",113.7699966430664,113.7699966430664,113.7699966430664,113.7699966430664,0],["2008-08-18",112.87000274658203,112.87000274658203,112.87000274658203,112.87000274658203,0],["2008-08-19",114.52999877929688,114.52999877929688,114.52999877929688,114.52999877929688,0],["2008-08-20",114.9800033569336,114.9800033569336,114.9800033569336,114.9800033569336,0],["2008-08-21",121.18000030517578,121.18000030517578,121.18000030517578,121.18000030517578,0],["2008-08-22",114.58999633789062,114.58999633789062,114.58999633789062,114.58999633789062,0],["2008-08-25",115.11000061035156,115.11000061035156,115.11000061035156,115.11000061035156,0],["2008-08-26",116.2699966430664,116.2699966430664,116.2699966430664,116.2699966430664,0],["2008-08-27",118.1500015258789,118.1500015258789,118.1500015258789,118.1500015258789,0],["2008-08-28",115.58999633789062,115.58999633789062,115.58999633789062,115.58999633789062,0],["2008-08-29",115.45999908447266,115.45999908447266,115.45999908447266,115.45999908447266,0],["2008-09-02",109.70999908447266,109.70999908447266,109.70999908447266,109.70999908447266,0],["2008-09-03",109.3499984741211,109.3499984741211,109.3499984741211,109.3499984741211,0],["2008-09-04",107.88999938964844,107.88999938964844,107.88999938964844,107.88999938964844,0],["2008-09-05",106.2300033569336,106.2300033569336,106.2300033569336,106.2300033569336,0],["2008-09-08",106.33999633789062,106.33999633789062,106.33999633789062,106.33999633789062,0],["2008-09-09",103.26000213623047,103.26000213623047,103.26000213623047,103.26000213623047,0],["2008-09-10",102.58000183105469,102.58000183105469,102.58000183105469,102.58000183105469,0],["2008-09-11",100.87000274658203,100.87000274658203,100.87000274658203,100.87000274658203,0],["2008-09-12",101.18000030517578,101.18000030517578,101.18000030517578,101.18000030517578,0],["2008-09-15",95.70999908447266,95.70999908447266,95.70999908447266,95.70999908447266,0],["2008-09-16",91.1500015258789,91.1500015258789,91.1500015258789,91.1500015258789,0],["2008-09-17",97.16000366210938,97.16000366210938,97.16000366210938,97.16000366210938,0],["2008-09-18",97.87999725341797,97.87999725341797,97.87999725341797,97.87999725341797,0],["2008-09-19",104.55000305175781,104.55000305175781,104.55000305175781,104.55000305175781,0],["2008-09-22",120.91999816894531,120.91999816894531,120.91999816894531,120.91999816894531,0],["2008-09-23",106.61000061035156,106.61000061035156,106.61000061035156,106.61000061035156,0],["2008-09-24",105.7300033569336,105.7300033569336,105.7300033569336,105.7300033569336,0],["2008-09-25",108.0199966430664,108.0199966430664,108.0199966430664,108.0199966430664,0],["2008-09-26",106.88999938964844,106.88999938964844,106.88999938964844,106.88999938964844,0],["2008-09-29",96.37000274658203,96.37000274658203,96.37000274658203,96.37000274658203,0],["2008-09-30",100.63999938964844,100.63999938964844,100.63999938964844,100.63999938964844,0],["2008-10-01",98.52999877929688,98.52999877929688,98.52999877929688,98.52999877929688,0],["2008-10-02",93.97000122070312,93.97000122070312,93.97000122070312,93.97000122070312,0],["2008-10-03",93.87999725341797,93.87999725341797,93.87999725341797,93.87999725341797,0],["2008-10-06",87.80999755859375,87.80999755859375,87.80999755859375,87.80999755859375,0],["2008-10-07",90.05999755859375,90.05999755859375,90.05999755859375,90.05999755859375,0],["2008-10-08",88.94999694824219,88.94999694824219,88.94999694824219,88.94999694824219,0],["2008-10-09",86.58999633789062,86.58999633789062,86.58999633789062,86.58999633789062,0],["2008-10-10",77.69999694824219,77.69999694824219,77.69999694824219,77.69999694824219,0],["2008-10-13",81.19000244140625,81.19000244140625,81.19000244140625,81.19000244140625,0],["2008-10-14",78.62999725341797,78.62999725341797,78.62999725341797,78.62999725341797,0],["2008-10-15",74.54000091552734,74.54000091552734,74.54000091552734,74.54000091552734,0],["2008-10-16",69.8499984741211,69.8499984741211,69.8499984741211,69.8499984741211,0],["2008-10-17",71.8499984741211,71.8499984741211,71.8499984741211,71.8499984741211,0],["2008-10-20",74.25,74.25,74.25,74.25,0],["2008-10-21",70.88999938964844,70.88999938964844,70.88999938964844,70.88999938964844,0],["2008-10-22",66.75,66.75,66.75,66.75,0],["2008-10-23",67.83999633789062,67.83999633789062,67.83999633789062,67.83999633789062,0],["2008-10-24",64.1500015258789,64.1500015258789,64.1500015258789,64.1500015258789,0],["2008-10-27",63.220001220703125,63.220001220703125,63.220001220703125,63.220001220703125,0],["2008-10-28",62.72999954223633,62.72999954223633,62.72999954223633,62.72999954223633,0],["2008-10-29",67.5,67.5,67.5,67.5,0],["2008-10-30",65.95999908447266,65.95999908447266,65.95999908447266,65.95999908447266,0],["2008-10-31",67.80999755859375,67.80999755859375,67.80999755859375,67.80999755859375,0],["2008-11-03",63.90999984741211,63.90999984741211,63.90999984741211,63.90999984741211,0],["2008-11-04",70.52999877929688,70.52999877929688,70.52999877929688,70.52999877929688,0],["2008-11-05",65.30000305175781,65.30000305175781,65.30000305175781,65.30000305175781,0],["2008-11-06",60.77000045776367,60.77000045776367,60.77000045776367,60.77000045776367,0],["2008-11-07",61.040000915527344,61.040000915527344,61.040000915527344,61.040000915527344,0],["2008-11-10",62.40999984741211,62.40999984741211,62.40999984741211,62.40999984741211,0],["2008-11-11",59.33000183105469,59.33000183105469,59.33000183105469,59.33000183105469,0],["2008-11-12",56.15999984741211,56.15999984741211,56.15999984741211,56.15999984741211,0],["2008-11-13",58.2400016784668,58.2400016784668,58.2400016784668,58.2400016784668,0],["2008-11-14",57.040000915527344,57.040000915527344,57.040000915527344,57.040000915527344,0],["2008-11-17",54.95000076293945,54.95000076293945,54.95000076293945,54.95000076293945,0],["2008-11-18",54.38999938964844,54.38999938964844,54.38999938964844,54.38999938964844,0],["2008-11-19",53.619998931884766,53.619998931884766,53.619998931884766,53.619998931884766,0],["2008-11-20",49.619998931884766,49.619998931884766,49.619998931884766,49.619998931884766,0],["2008-11-21",49.93000030517578,49.93000030517578,49.93000030517578,49.93000030517578,0],["2008-11-24",54.5,54.5,54.5,54.5,0],["2008-11-25",50.77000045776367,50.77000045776367,50.77000045776367,50.77000045776367,0],["2008-11-26",54.439998626708984,54.439998626708984,54.439998626708984,54.439998626708984,0],["2008-11-28",54.43000030517578,54.43000030517578,54.43000030517578,54.43000030517578,0],["2008-12-01",49.279998779296875,49.279998779296875,49.279998779296875,49.279998779296875,0],["2008-12-02",46.959999084472656,46.959999084472656,46.959999084472656,46.959999084472656,0],["2008-12-03",46.790000915527344,46.790000915527344,46.790000915527344,46.790000915527344,0],["2008-12-04",43.66999816894531,43.66999816894531,43.66999816894531,43.66999816894531,0],["2008-12-05",40.810001373291016,40.810001373291016,40.810001373291016,40.810001373291016,0],["2008-12-08",43.709999084472656,43.709999084472656,43.709999084472656,43.709999084472656,0],["2008-12-09",42.06999969482422,42.06999969482422,42.06999969482422,42.06999969482422,0],["2008-12-10",43.52000045776367,43.52000045776367,43.52000045776367,43.52000045776367,0],["2008-12-11",47.97999954223633,47.97999954223633,47.97999954223633,47.97999954223633,0],["2008-12-12",46.279998779296875,46.279998779296875,46.279998779296875,46.279998779296875,0],["2008-12-15",44.5099983215332,44.5099983215332,44.5099983215332,44.5099983215332,0],["2008-12-16",43.599998474121094,43.599998474121094,43.599998474121094,43.599998474121094,0],["2008-12-17",40.060001373291016,40.060001373291016,40.060001373291016,40.060001373291016,0],["2008-12-18",36.220001220703125,36.220001220703125,36.220001220703125,36.220001220703125,0],["2008-12-19",33.869998931884766,33.869998931884766,33.869998931884766,33.869998931884766,0],["2008-12-22",39.90999984741211,39.90999984741211,39.90999984741211,39.90999984741211,0],["2008-12-23",38.97999954223633,38.97999954223633,38.97999954223633,38.97999954223633,0],["2008-12-24",35.349998474121094,35.349998474121094,35.349998474121094,35.349998474121094,0],["2008-12-26",37.709999084472656,37.709999084472656,37.709999084472656,37.709999084472656,0],["2008-12-29",40.02000045776367,40.02000045776367,40.02000045776367,40.02000045776367,0],["2008-12-30",39.029998779296875,39.029998779296875,39.029998779296875,39.029998779296875,0],["2008-12-31",44.599998474121094,44.599998474121094,44.599998474121094,44.599998474121094,0],["2009-01-02",46.34000015258789,46.34000015258789,46.34000015258789,46.34000015258789,0],["2009-01-05",48.810001373291016,48.810001373291016,48.810001373291016,48.810001373291016,0],["2009-01-06",48.58000183105469,48.58000183105469,48.58000183105469,48.58000183105469,0],["2009-01-07",42.630001068115234,42.630001068115234,42.630001068115234,42.630001068115234,0],["2009-01-08",41.70000076293945,41.70000076293945,41.70000076293945,41.70000076293945,0],["2009-01-09",40.83000183105469,40.83000183105469,40.83000183105469,40.83000183105469,0],["2009-01-12",37.59000015258789,37.59000015258789,37.59000015258789,37.59000015258789,0],["2009-01-13",37.779998779296875,37.779998779296875,37.779998779296875,37.779998779296875,0],["2009-01-14",37.279998779296875,37.279998779296875,37.279998779296875,37.279998779296875,0],["2009-01-15",35.400001525878906,35.400001525878906,35.400001525878906,35.400001525878906,0],["2009-01-16",36.5099983215332,36.5099983215332,36.5099983215332,36.5099983215332,0],["2009-01-20",38.7400016784668,38.7400016784668,38.7400016784668,38.7400016784668,0],["2009-01-21",43.54999923706055,43.54999923706055,43.54999923706055,43.54999923706055,0],["2009-01-22",43.66999816894531,43.66999816894531,43.66999816894531,43.66999816894531,0],["2009-01-23",46.470001220703125,46.470001220703125,46.470001220703125,46.470001220703125,0],["2009-01-26",45.72999954223633,45.72999954223633,45.72999954223633,45.72999954223633,0],["2009-01-27",41.58000183105469,41.58000183105469,41.58000183105469,41.58000183105469,0],["2009-01-28",42.15999984741211,42.15999984741211,42.15999984741211,42.15999984741211,0],["2009-01-29",41.439998626708984,41.439998626708984,41.439998626708984,41.439998626708984,0],["2009-01-30",41.68000030517578,41.68000030517578,41.68000030517578,41.68000030517578,0],["2009-02-02",40.08000183105469,40.08000183105469,40.08000183105469,40.08000183105469,0],["2009-02-03",40.779998779296875,40.779998779296875,40.779998779296875,40.779998779296875,0],["2009-02-04",40.31999969482422,40.31999969482422,40.31999969482422,40.31999969482422,0],["2009-02-05",41.16999816894531,41.16999816894531,41.16999816894531,41.16999816894531,0],["2009-02-06",40.16999816894531,40.16999816894531,40.16999816894531,40.16999816894531,0],["2009-02-09",39.560001373291016,39.560001373291016,39.560001373291016,39.560001373291016,0],["2009-02-10",37.54999923706055,37.54999923706055,37.54999923706055,37.54999923706055,0],["2009-02-11",35.939998626708984,35.939998626708984,35.939998626708984,35.939998626708984,0],["2009-02-12",33.97999954223633,33.97999954223633,33.97999954223633,33.97999954223633,0],["2009-02-13",37.5099983215332,37.5099983215332,37.5099983215332,37.5099983215332,0],["2009-02-17",34.93000030517578,34.93000030517578,34.93000030517578,34.93000030517578,0],["2009-02-18",34.619998931884766,34.619998931884766,34.619998931884766,34.619998931884766,0],["2009-02-19",39.47999954223633,39.47999954223633,39.47999954223633,39.47999954223633,0],["2009-02-20",38.939998626708984,38.939998626708984,38.939998626708984,38.939998626708984,0],["2009-02-23",38.439998626708984,38.439998626708984,38.439998626708984,38.439998626708984,0],["2009-02-24",39.959999084472656,39.959999084472656,39.959999084472656,39.959999084472656,0],["2009-02-25",42.5,42.5,42.5,42.5,0],["2009-02-26",45.220001220703125,45.220001220703125,45.220001220703125,45.220001220703125,0],["2009-02-27",44.7599983215332,44.7599983215332,44.7599983215332,44.7599983215332,0],["2009-03-02",40.150001525878906,40.150001525878906,40.150001525878906,40.150001525878906,0],["2009-03-03",41.650001525878906,41.650001525878906,41.650001525878906,41.650001525878906,0],["2009-03-04",45.380001068115234,45.380001068115234,45.380001068115234,45.380001068115234,0],["2009-03-05",43.61000061035156,43.61000061035156,43.61000061035156,43.61000061035156,0],["2009-03-06",45.52000045776367,45.52000045776367,45.52000045776367,45.52000045776367,0],["2009-03-09",47.06999969482422,47.06999969482422,47.06999969482422,47.06999969482422,0],["2009-03-10",45.709999084472656,45.709999084472656,45.709999084472656,45.709999084472656,0],["2009-03-11",42.33000183105469,42.33000183105469,42.33000183105469,42.33000183105469,0],["2009-03-12",47.029998779296875,47.029998779296875,47.029998779296875,47.029998779296875,0],["2009-03-13",46.25,46.25,46.25,46.25,0],["2009-03-16",47.349998474121094,47.349998474121094,47.349998474121094,47.349998474121094,0],["2009-03-17",49.15999984741211,49.15999984741211,49.15999984741211,49.15999984741211,0],["2009-03-18",48.13999938964844,48.13999938964844,48.13999938964844,48.13999938964844,0],["2009-03-19",51.61000061035156,51.61000061035156,51.61000061035156,51.61000061035156,0],["2009-03-20",51.060001373291016,51.060001373291016,51.060001373291016,51.060001373291016,0],["2009-03-23",53.79999923706055,53.79999923706055,53.79999923706055,53.79999923706055,0],["2009-03-24",53.97999954223633,53.97999954223633,53.97999954223633,53.97999954223633,0],["2009-03-25",52.77000045776367,52.77000045776367,52.77000045776367,52.77000045776367,0],["2009-03-26",54.34000015258789,54.34000015258789,54.34000015258789,54.34000015258789,0],["2009-03-27",52.380001068115234,52.380001068115234,52.380001068115234,52.380001068115234,0],["2009-03-30",48.40999984741211,48.40999984741211,48.40999984741211,48.40999984741211,0],["2009-03-31",49.65999984741211,49.65999984741211,49.65999984741211,49.65999984741211,0],["2009-04-01",48.38999938964844,48.38999938964844,48.38999938964844,48.38999938964844,0],["2009-04-02",52.63999938964844,52.63999938964844,52.63999938964844,52.63999938964844,0],["2009-04-03",52.5099983215332,52.5099983215332,52.5099983215332,52.5099983215332,0],["2009-04-06",51.04999923706055,51.04999923706055,51.04999923706055,51.04999923706055,0],["2009-04-07",49.150001525878906,49.150001525878906,49.150001525878906,49.150001525878906,0],["2009-04-08",49.380001068115234,49.380001068115234,49.380001068115234,49.380001068115234,0],["2009-04-09",52.2400016784668,52.2400016784668,52.2400016784668,52.2400016784668,0],["2009-04-13",50.04999923706055,50.04999923706055,50.04999923706055,50.04999923706055,0],["2009-04-14",49.40999984741211,49.40999984741211,49.40999984741211,49.40999984741211,0],["2009-04-15",49.25,49.25,49.25,49.25,0],["2009-04-16",49.97999954223633,49.97999954223633,49.97999954223633,49.97999954223633,0],["2009-04-17",50.33000183105469,50.33000183105469,50.33000183105469,50.33000183105469,0],["2009-04-20",45.880001068115234,45.880001068115234,45.880001068115234,45.880001068115234,0],["2009-04-21",46.5099983215332,46.5099983215332,46.5099983215332,46.5099983215332,0],["2009-04-22",48.849998474121094,48.849998474121094,48.849998474121094,48.849998474121094,0],["2009-04-23",49.619998931884766,49.619998931884766,49.619998931884766,49.619998931884766,0],["2009-04-24",51.54999923706055,51.54999923706055,51.54999923706055,51.54999923706055,0],["2009-04-27",50.13999938964844,50.13999938964844,50.13999938964844,50.13999938964844,0],["2009-04-28",49.91999816894531,49.91999816894531,49.91999816894531,49.91999816894531,0],["2009-04-29",50.970001220703125,50.970001220703125,50.970001220703125,50.970001220703125,0],["2009-04-30",51.119998931884766,51.119998931884766,51.119998931884766,51.119998931884766,0],["2009-05-01",53.20000076293945,53.20000076293945,53.20000076293945,53.20000076293945,0],["2009-05-04",54.470001220703125,54.470001220703125,54.470001220703125,54.470001220703125,0],["2009-05-05",53.84000015258789,53.84000015258789,53.84000015258789,53.84000015258789,0],["2009-05-06",56.34000015258789,56.34000015258789,56.34000015258789,56.34000015258789,0],["2009-05-07",56.709999084472656,56.709999084472656,56.709999084472656,56.709999084472656,0],["2009-05-08",58.630001068115234,58.630001068115234,58.630001068115234,58.630001068115234,0],["2009-05-11",58.5,58.5,58.5,58.5,0],["2009-05-12",58.849998474121094,58.849998474121094,58.849998474121094,58.849998474121094,0],["2009-05-13",58.02000045776367,58.02000045776367,58.02000045776367,58.02000045776367,0],["2009-05-14",58.619998931884766,58.619998931884766,58.619998931884766,58.619998931884766,0],["2009-05-15",56.34000015258789,56.34000015258789,56.34000015258789,56.34000015258789,0],["2009-05-18",59.029998779296875,59.029998779296875,59.029998779296875,59.029998779296875,0],["2009-05-19",59.650001525878906,59.650001525878906,59.650001525878906,59.650001525878906,0],["2009-05-20",62.040000915527344,62.040000915527344,62.040000915527344,62.040000915527344,0],["2009-05-21",61.04999923706055,61.04999923706055,61.04999923706055,61.04999923706055,0],["2009-05-22",61.66999816894531,61.66999816894531,61.66999816894531,61.66999816894531,0],["2009-05-26",62.45000076293945,62.45000076293945,62.45000076293945,62.45000076293945,0],["2009-05-27",63.45000076293945,63.45000076293945,63.45000076293945,63.45000076293945,0],["2009-05-28",65.08000183105469,65.08000183105469,65.08000183105469,65.08000183105469,0],["2009-05-29",66.30999755859375,66.30999755859375,66.30999755859375,66.30999755859375,0],["2009-06-01",68.58000183105469,68.58000183105469,68.58000183105469,68.58000183105469,0],["2009-06-02",68.55000305175781,68.55000305175781,68.55000305175781,68.55000305175781,0],["2009-06-03",66.12000274658203,66.12000274658203,66.12000274658203,66.12000274658203,0],["2009-06-04",68.80999755859375,68.80999755859375,68.80999755859375,68.80999755859375,0],["2009-06-05",68.44000244140625,68.44000244140625,68.44000244140625,68.44000244140625,0],["2009-06-08",68.08999633789062,68.08999633789062,68.08999633789062,68.08999633789062,0],["2009-06-09",70.01000213623047,70.01000213623047,70.01000213623047,70.01000213623047,0],["2009-06-10",71.33000183105469,71.33000183105469,71.33000183105469,71.33000183105469,0],["2009-06-11",72.68000030517578,72.68000030517578,72.68000030517578,72.68000030517578,0],["2009-06-12",72.04000091552734,72.04000091552734,72.04000091552734,72.04000091552734,0],["2009-06-15",70.62000274658203,70.62000274658203,70.62000274658203,70.62000274658203,0],["2009-06-16",70.47000122070312,70.47000122070312,70.47000122070312,70.47000122070312,0],["2009-06-17",71.02999877929688,71.02999877929688,71.02999877929688,71.02999877929688,0],["2009-06-18",71.37000274658203,71.37000274658203,71.37000274658203,71.37000274658203,0],["2009-06-19",69.55000305175781,69.55000305175781,69.55000305175781,69.55000305175781,0],["2009-06-22",66.93000030517578,66.93000030517578,66.93000030517578,66.93000030517578,0],["2009-06-23",69.23999786376953,69.23999786376953,69.23999786376953,69.23999786376953,0],["2009-06-24",68.66999816894531,68.66999816894531,68.66999816894531,68.66999816894531,0],["2009-06-25",70.2300033569336,70.2300033569336,70.2300033569336,70.2300033569336,0],["2009-06-26",69.16000366210938,69.16000366210938,69.16000366210938,69.16000366210938,0],["2009-06-29",71.48999786376953,71.48999786376953,71.48999786376953,71.48999786376953,0],["2009-06-30",69.88999938964844,69.88999938964844,69.88999938964844,69.88999938964844,0],["2009-07-01",69.30999755859375,69.30999755859375,69.30999755859375,69.30999755859375,0],["2009-07-02",66.7300033569336,66.7300033569336,66.7300033569336,66.7300033569336,0],["2009-07-06",64.05000305175781,64.05000305175781,64.05000305175781,64.05000305175781,0],["2009-07-07",62.93000030517578,62.93000030517578,62.93000030517578,62.93000030517578,0],["2009-07-08",60.13999938964844,60.13999938964844,60.13999938964844,60.13999938964844,0],["2009-07-09",60.40999984741211,60.40999984741211,60.40999984741211,60.40999984741211,0],["2009-07-10",59.88999938964844,59.88999938964844,59.88999938964844,59.88999938964844,0],["2009-07-13",59.689998626708984,59.689998626708984,59.689998626708984,59.689998626708984,0],["2009-07-14",59.52000045776367,59.52000045776367,59.52000045776367,59.52000045776367,0],["2009-07-15",61.540000915527344,61.540000915527344,61.540000915527344,61.540000915527344,0],["2009-07-16",62.02000045776367,62.02000045776367,62.02000045776367,62.02000045776367,0],["2009-07-17",63.560001373291016,63.560001373291016,63.560001373291016,63.560001373291016,0],["2009-07-20",63.97999954223633,63.97999954223633,63.97999954223633,63.97999954223633,0],["2009-07-21",64.72000122070312,64.72000122070312,64.72000122070312,64.72000122070312,0],["2009-07-22",65.4000015258789,65.4000015258789,65.4000015258789,65.4000015258789,0],["2009-07-23",67.16000366210938,67.16000366210938,67.16000366210938,67.16000366210938,0],["2009-07-24",68.05000305175781,68.05000305175781,68.05000305175781,68.05000305175781,0],["2009-07-27",68.37999725341797,68.37999725341797,68.37999725341797,68.37999725341797,0],["2009-07-28",67.2300033569336,67.2300033569336,67.2300033569336,67.2300033569336,0],["2009-07-29",63.349998474121094,63.349998474121094,63.349998474121094,63.349998474121094,0],["2009-07-30",66.94000244140625,66.94000244140625,66.94000244140625,66.94000244140625,0],["2009-07-31",69.44999694824219,69.44999694824219,69.44999694824219,69.44999694824219,0],["2009-08-03",71.58000183105469,71.58000183105469,71.58000183105469,71.58000183105469,0],["2009-08-04",71.41999816894531,71.41999816894531,71.41999816894531,71.41999816894531,0],["2009-08-05",71.97000122070312,71.97000122070312,71.97000122070312,71.97000122070312,0],["2009-08-06",71.94000244140625,71.94000244140625,71.94000244140625,71.94000244140625,0],["2009-08-07",70.93000030517578,70.93000030517578,70.93000030517578,70.93000030517578,0],["2009-08-10",70.5999984741211,70.5999984741211,70.5999984741211,70.5999984741211,0],["2009-08-11",69.44999694824219,69.44999694824219,69.44999694824219,69.44999694824219,0],["2009-08-12",70.16000366210938,70.16000366210938,70.16000366210938,70.16000366210938,0],["2009-08-13",70.5199966430664,70.5199966430664,70.5199966430664,70.5199966430664,0],["2009-08-14",67.51000213623047,67.51000213623047,67.51000213623047,67.51000213623047,0],["2009-08-17",66.75,66.75,66.75,66.75,0],["2009-08-18",69.19000244140625,69.19000244140625,69.19000244140625,69.19000244140625,0],["2009-08-19",72.41999816894531,72.41999816894531,72.41999816894531,72.41999816894531,0],["2009-08-20",72.54000091552734,72.54000091552734,72.54000091552734,72.54000091552734,0],["2009-08-21",73.88999938964844,73.88999938964844,73.88999938964844,73.88999938964844,0],["2009-08-24",74.37000274658203,74.37000274658203,74.37000274658203,74.37000274658203,0],["2009-08-25",72.05000305175781,72.05000305175781,72.05000305175781,72.05000305175781,0],["2009-08-26",71.43000030517578,71.43000030517578,71.43000030517578,71.43000030517578,0],["2009-08-27",72.48999786376953,72.48999786376953,72.48999786376953,72.48999786376953,0],["2009-08-28",72.73999786376953,72.73999786376953,72.73999786376953,72.73999786376953,0],["2009-08-31",69.95999908447266,69.95999908447266,69.95999908447266,69.95999908447266,0],["2009-09-01",68.05000305175781,68.05000305175781,68.05000305175781,68.05000305175781,0],["2009-09-02",68.05000305175781,68.05000305175781,68.05000305175781,68.05000305175781,0],["2009-09-03",67.95999908447266,67.95999908447266,67.95999908447266,67.95999908447266,0],["2009-09-04",68.0199966430664,68.0199966430664,68.0199966430664,68.0199966430664,0],["2009-09-08",71.0999984741211,71.0999984741211,71.0999984741211,71.0999984741211,0],["2009-09-09",71.30999755859375,71.30999755859375,71.30999755859375,71.30999755859375,0],["2009-09-10",71.94000244140625,71.94000244140625,71.94000244140625,71.94000244140625,0],["2009-09-11",69.29000091552734,69.29000091552734,69.29000091552734,69.29000091552734,0],["2009-09-14",68.86000061035156,68.86000061035156,68.86000061035156,68.86000061035156,0],["2009-09-15",70.93000030517578,70.93000030517578,70.93000030517578,70.93000030517578,0],["2009-09-16",72.51000213623047,72.51000213623047,72.51000213623047,72.51000213623047,0],["2009-09-17",72.47000122070312,72.47000122070312,72.47000122070312,72.47000122070312,0],["2009-09-18",72.04000091552734,72.04000091552734,72.04000091552734,72.04000091552734,0],["2009-09-21",69.70999908447266,69.70999908447266,69.70999908447266,69.70999908447266,0],["2009-09-22",71.55000305175781,71.55000305175781,71.55000305175781,71.55000305175781,0],["2009-09-23",68.97000122070312,68.97000122070312,68.97000122070312,68.97000122070312,0],["2009-09-24",65.88999938964844,65.88999938964844,65.88999938964844,65.88999938964844,0],["2009-09-25",66.0199966430664,66.0199966430664,66.0199966430664,66.0199966430664,0],["2009-09-28",66.83999633789062,66.83999633789062,66.83999633789062,66.83999633789062,0],["2009-09-29",66.70999908447266,66.70999908447266,66.70999908447266,66.70999908447266,0],["2009-09-30",70.61000061035156,70.61000061035156,70.61000061035156,70.61000061035156,0],["2009-10-01",70.81999969482422,70.81999969482422,70.81999969482422,70.81999969482422,0],["2009-10-02",69.94999694824219,69.94999694824219,69.94999694824219,69.94999694824219,0],["2009-10-05",70.41000366210938,70.41000366210938,70.41000366210938,70.41000366210938,0],["2009-10-06",70.87999725341797,70.87999725341797,70.87999725341797,70.87999725341797,0],["2009-10-07",69.56999969482422,69.56999969482422,69.56999969482422,69.56999969482422,0],["2009-10-08",71.69000244140625,71.69000244140625,71.69000244140625,71.69000244140625,0],["2009-10-09",71.7699966430664,71.7699966430664,71.7699966430664,71.7699966430664,0],["2009-10-12",73.2699966430664,73.2699966430664,73.2699966430664,73.2699966430664,0],["2009-10-13",74.1500015258789,74.1500015258789,74.1500015258789,74.1500015258789,0],["2009-10-14",75.18000030517578,75.18000030517578,75.18000030517578,75.18000030517578,0],["2009-10-15",77.58000183105469,77.58000183105469,77.58000183105469,77.58000183105469,0],["2009-10-16",78.52999877929688,78.52999877929688,78.52999877929688,78.52999877929688,0],["2009-10-19",79.61000061035156,79.61000061035156,79.61000061035156,79.61000061035156,0],["2009-10-20",79.08999633789062,79.08999633789062,79.08999633789062,79.08999633789062,0],["2009-10-21",81.37000274658203,81.37000274658203,81.37000274658203,81.37000274658203,0],["2009-10-22",81.19000244140625,81.19000244140625,81.19000244140625,81.19000244140625,0],["2009-10-23",80.5,80.5,80.5,80.5,0],["2009-10-26",78.68000030517578,78.68000030517578,78.68000030517578,78.68000030517578,0],["2009-10-27",79.55000305175781,79.55000305175781,79.55000305175781,79.55000305175781,0],["2009-10-28",77.45999908447266,77.45999908447266,77.45999908447266,77.45999908447266,0],["2009-10-29",79.87000274658203,79.87000274658203,79.87000274658203,79.87000274658203,0],["2009-10-30",77.0,77.0,77.0,77.0,0],["2009-11-02",78.12999725341797,78.12999725341797,78.12999725341797,78.12999725341797,0],["2009-11-03",79.5999984741211,79.5999984741211,79.5999984741211,79.5999984741211,0],["2009-11-04",80.4000015258789,80.4000015258789,80.4000015258789,80.4000015258789,0],["2009-11-05",79.62000274658203,79.62000274658203,79.62000274658203,79.62000274658203,0],["2009-11-06",77.43000030517578,77.43000030517578,77.43000030517578,77.43000030517578,0],["2009-11-09",79.43000030517578,79.43000030517578,79.43000030517578,79.43000030517578,0],["2009-11-10",79.05000305175781,79.05000305175781,79.05000305175781,79.05000305175781,0],["2009-11-11",79.27999877929688,79.27999877929688,79.27999877929688,79.27999877929688,0],["2009-11-12",76.94000244140625,76.94000244140625,76.94000244140625,76.94000244140625,0],["2009-11-13",76.3499984741211,76.3499984741211,76.3499984741211,76.3499984741211,0],["2009-11-16",78.9000015258789,78.9000015258789,78.9000015258789,78.9000015258789,0],["2009-11-17",79.13999938964844,79.13999938964844,79.13999938964844,79.13999938964844,0],["2009-11-18",79.58000183105469,79.58000183105469,79.58000183105469,79.58000183105469,0],["2009-11-19",77.45999908447266,77.45999908447266,77.45999908447266,77.45999908447266,0],["2009-11-20",76.72000122070312,76.72000122070312,76.72000122070312,76.72000122070312,0],["2009-11-23",77.55999755859375,77.55999755859375,77.55999755859375,77.55999755859375,0],["2009-11-24",76.0199966430664,76.0199966430664,76.0199966430664,76.0199966430664,0],["2009-11-25",77.95999908447266,77.95999908447266,77.95999908447266,77.95999908447266,0],["2009-11-27",76.05000305175781,76.05000305175781,76.05000305175781,76.05000305175781,0],["2009-11-30",77.27999877929688,77.27999877929688,77.27999877929688,77.27999877929688,0],["2009-12-01",78.37000274658203,78.37000274658203,78.37000274658203,78.37000274658203,0],["2009-12-02",76.5999984741211,76.5999984741211,76.5999984741211,76.5999984741211,0],["2009-12-03",76.45999908447266,76.45999908447266,76.45999908447266,76.45999908447266,0],["2009-12-04",75.47000122070312,75.47000122070312,75.47000122070312,75.47000122070312,0],["2009-12-07",73.93000030517578,73.93000030517578,73.93000030517578,73.93000030517578,0],["2009-12-08",72.62000274658203,72.62000274658203,72.62000274658203,72.62000274658203,0],["2009-12-09",70.66999816894531,70.66999816894531,70.66999816894531,70.66999816894531,0],["2009-12-10",70.54000091552734,70.54000091552734,70.54000091552734,70.54000091552734,0],["2009-12-11",69.87000274658203,69.87000274658203,69.87000274658203,69.87000274658203,0],["2009-12-14",69.51000213623047,69.51000213623047,69.51000213623047,69.51000213623047,0],["2009-12-15",70.69000244140625,70.69000244140625,70.69000244140625,70.69000244140625,0],["2009-12-16",72.66000366210938,72.66000366210938,72.66000366210938,72.66000366210938,0],["2009-12-17",72.6500015258789,72.6500015258789,72.6500015258789,72.6500015258789,0],["2009-12-18",73.36000061035156,73.36000061035156,73.36000061035156,73.36000061035156,0],["2009-12-21",72.47000122070312,72.47000122070312,72.47000122070312,72.47000122070312,0],["2009-12-22",74.4000015258789,74.4000015258789,74.4000015258789,74.4000015258789,0],["2009-12-23",76.66999816894531,76.66999816894531,76.66999816894531,76.66999816894531,0],["2009-12-24",78.05000305175781,78.05000305175781,78.05000305175781,78.05000305175781,0],["2009-12-28",78.7699966430664,78.7699966430664,78.7699966430664,78.7699966430664,0],["2009-12-29",78.87000274658203,78.87000274658203,78.87000274658203,78.87000274658203,0],["2009-12-30",79.27999877929688,79.27999877929688,79.27999877929688,79.27999877929688,0],["2009-12-31",79.36000061035156,79.36000061035156,79.36000061035156,79.36000061035156,0],["2010-01-04",81.51000213623047,81.51000213623047,81.51000213623047,81.51000213623047,0],["2010-01-05",81.7699966430664,81.7699966430664,81.7699966430664,81.7699966430664,0],["2010-01-06",83.18000030517578,83.18000030517578,83.18000030517578,83.18000030517578,0],["2010-01-07",82.66000366210938,82.66000366210938,82.66000366210938,82.66000366210938,0],["2010-01-08",82.75,82.75,82.75,82.75,0],["2010-01-11",82.5199966430664,82.5199966430664,82.5199966430664,82.5199966430664,0],["2010-01-12",80.79000091552734,80.79000091552734,80.79000091552734,80.79000091552734,0],["2010-01-13",79.6500015258789,79.6500015258789,79.6500015258789,79.6500015258789,0],["2010-01-14",79.38999938964844,79.38999938964844,79.38999938964844,79.38999938964844,0],["2010-01-15",78.0,78.0,78.0,78.0,0],["2010-01-19",79.0199966430664,79.0199966430664,79.0199966430664,79.0199966430664,0],["2010-01-20",77.62000274658203,77.62000274658203,77.62000274658203,77.62000274658203,0],["2010-01-21",76.08000183105469,76.08000183105469,76.08000183105469,76.08000183105469,0],["2010-01-22",74.54000091552734,74.54000091552734,74.54000091552734,74.54000091552734,0],["2010-01-25",75.26000213623047,75.26000213623047,75.26000213623047,75.26000213623047,0],["2010-01-26",74.70999908447266,74.70999908447266,74.70999908447266,74.70999908447266,0],["2010-01-27",73.66999816894531,73.66999816894531,73.66999816894531,73.66999816894531,0],["2010-01-28",73.63999938964844,73.63999938964844,73.63999938964844,73.63999938964844,0],["2010-01-29",72.88999938964844,72.88999938964844,72.88999938964844,72.88999938964844,0],["2010-02-01",74.43000030517578,74.43000030517578,74.43000030517578,74.43000030517578,0],["2010-02-02",77.2300033569336,77.2300033569336,77.2300033569336,77.2300033569336,0],["2010-02-03",76.9800033569336,76.9800033569336,76.9800033569336,76.9800033569336,0],["2010-02-04",73.13999938964844,73.13999938964844,73.13999938964844,73.13999938964844,0],["2010-02-05",71.19000244140625,71.19000244140625,71.19000244140625,71.19000244140625,0],["2010-02-08",71.88999938964844,71.88999938964844,71.88999938964844,71.88999938964844,0],["2010-02-09",73.75,73.75,73.75,73.75,0],["2010-02-10",74.5199966430664,74.5199966430664,74.5199966430664,74.5199966430664,0],["2010-02-11",75.27999877929688,75.27999877929688,75.27999877929688,75.27999877929688,0],["2010-02-12",74.12999725341797,74.12999725341797,74.12999725341797,74.12999725341797,0],["2010-02-16",77.01000213623047,77.01000213623047,77.01000213623047,77.01000213623047,0],["2010-02-17",77.33000183105469,77.33000183105469,77.33000183105469,77.33000183105469,0],["2010-02-18",79.05999755859375,79.05999755859375,79.05999755859375,79.05999755859375,0],["2010-02-19",79.80999755859375,79.80999755859375,79.80999755859375,79.80999755859375,0],["2010-02-22",80.16000366210938,80.16000366210938,80.16000366210938,80.16000366210938,0],["2010-02-23",78.86000061035156,78.86000061035156,78.86000061035156,78.86000061035156,0],["2010-02-24",80.0,80.0,80.0,80.0,0],["2010-02-25",78.16999816894531,78.16999816894531,78.16999816894531,78.16999816894531,0],["2010-02-26",79.66000366210938,79.66000366210938,79.66000366210938,79.66000366210938,0],["2010-03-01",78.69999694824219,78.69999694824219,78.69999694824219,78.69999694824219,0],["2010-03-02",79.68000030517578,79.68000030517578,79.68000030517578,79.68000030517578,0],["2010-03-03",80.87000274658203,80.87000274658203,80.87000274658203,80.87000274658203,0],["2010-03-04",80.20999908447266,80.20999908447266,80.20999908447266,80.20999908447266,0],["2010-03-05",81.5,81.5,81.5,81.5,0],["2010-03-08",81.87000274658203,81.87000274658203,81.87000274658203,81.87000274658203,0],["2010-03-09",81.48999786376953,81.48999786376953,81.48999786376953,81.48999786376953,0],["2010-03-10",82.08999633789062,82.08999633789062,82.08999633789062,82.08999633789062,0],["2010-03-11",82.11000061035156,82.11000061035156,82.11000061035156,82.11000061035156,0],["2010-03-12",81.23999786376953,81.23999786376953,81.23999786376953,81.23999786376953,0],["2010-03-15",79.80000305175781,79.80000305175781,79.80000305175781,79.80000305175781,0],["2010-03-16",81.69999694824219,81.69999694824219,81.69999694824219,81.69999694824219,0],["2010-03-17",82.93000030517578,82.93000030517578,82.93000030517578,82.93000030517578,0],["2010-03-18",82.19999694824219,82.19999694824219,82.19999694824219,82.19999694824219,0],["2010-03-19",80.68000030517578,80.68000030517578,80.68000030517578,80.68000030517578,0],["2010-03-22",81.25,81.25,81.25,81.25,0],["2010-03-23",81.91000366210938,81.91000366210938,81.91000366210938,81.91000366210938,0],["2010-03-24",80.61000061035156,80.61000061035156,80.61000061035156,80.61000061035156,0],["2010-03-25",80.52999877929688,80.52999877929688,80.52999877929688,80.52999877929688,0],["2010-03-26",80.0,80.0,80.0,80.0,0],["2010-03-29",82.16999816894531,82.16999816894531,82.16999816894531,82.16999816894531,0],["2010-03-30",82.37000274658203,82.37000274658203,82.37000274658203,82.37000274658203,0],["2010-03-31",83.76000213623047,83.76000213623047,83.76000213623047,83.76000213623047,0],["2010-04-01",84.87000274658203,84.87000274658203,84.87000274658203,84.87000274658203,0],["2010-04-05",86.62000274658203,86.62000274658203,86.62000274658203,86.62000274658203,0],["2010-04-06",86.83999633789062,86.83999633789062,86.83999633789062,86.83999633789062,0],["2010-04-07",85.87999725341797,85.87999725341797,85.87999725341797,85.87999725341797,0],["2010-04-08",85.38999938964844,85.38999938964844,85.38999938964844,85.38999938964844,0],["2010-04-09",84.91999816894531,84.91999816894531,84.91999816894531,84.91999816894531,0],["2010-04-12",84.33999633789062,84.33999633789062,84.33999633789062,84.33999633789062,0],["2010-04-13",84.05000305175781,84.05000305175781,84.05000305175781,84.05000305175781,0],["2010-04-14",85.83999633789062,85.83999633789062,85.83999633789062,85.83999633789062,0],["2010-04-15",85.51000213623047,85.51000213623047,85.51000213623047,85.51000213623047,0],["2010-04-16",83.23999786376953,83.23999786376953,83.23999786376953,83.23999786376953,0],["2010-04-19",81.44999694824219,81.44999694824219,81.44999694824219,81.44999694824219,0],["2010-04-20",83.44999694824219,83.44999694824219,83.44999694824219,83.44999694824219,0],["2010-04-21",83.68000030517578,83.68000030517578,83.68000030517578,83.68000030517578,0],["2010-04-22",83.69999694824219,83.69999694824219,83.69999694824219,83.69999694824219,0],["2010-04-23",85.12000274658203,85.12000274658203,85.12000274658203,85.12000274658203,0],["2010-04-26",84.19999694824219,84.19999694824219,84.19999694824219,84.19999694824219,0],["2010-04-27",82.44000244140625,82.44000244140625,82.44000244140625,82.44000244140625,0],["2010-04-28",83.22000122070312,83.22000122070312,83.22000122070312,83.22000122070312,0],["2010-04-29",85.16999816894531,85.16999816894531,85.16999816894531,85.16999816894531,0],["2010-04-30",86.1500015258789,86.1500015258789,86.1500015258789,86.1500015258789,0],["2010-05-03",86.19000244140625,86.19000244140625,86.19000244140625,86.19000244140625,0],["2010-05-04",82.73999786376953,82.73999786376953,82.73999786376953,82.73999786376953,0],["2010-05-05",79.97000122070312,79.97000122070312,79.97000122070312,79.97000122070312,0],["2010-05-06",77.11000061035156,77.11000061035156,77.11000061035156,77.11000061035156,0],["2010-05-07",75.11000061035156,75.11000061035156,75.11000061035156,75.11000061035156,0],["2010-05-10",76.80000305175781,76.80000305175781,76.80000305175781,76.80000305175781,0],["2010-05-11",76.37000274658203,76.37000274658203,76.37000274658203,76.37000274658203,0],["2010-05-12",75.6500015258789,75.6500015258789,75.6500015258789,75.6500015258789,0],["2010-05-13",74.4000015258789,74.4000015258789,74.4000015258789,74.4000015258789,0],["2010-05-14",71.61000061035156,71.61000061035156,71.61000061035156,71.61000061035156,0],["2010-05-17",70.08000183105469,70.08000183105469,70.08000183105469,70.08000183105469,0],["2010-05-18",69.41000366210938,69.41000366210938,69.41000366210938,69.41000366210938,0],["2010-05-19",69.87000274658203,69.87000274658203,69.87000274658203,69.87000274658203,0],["2010-05-20",68.01000213623047,68.01000213623047,68.01000213623047,68.01000213623047,0],["2010-05-21",70.04000091552734,70.04000091552734,70.04000091552734,70.04000091552734,0],["2010-05-24",70.20999908447266,70.20999908447266,70.20999908447266,70.20999908447266,0],["2010-05-25",68.75,68.75,68.75,68.75,0],["2010-05-26",71.51000213623047,71.51000213623047,71.51000213623047,71.51000213623047,0],["2010-05-27",74.55000305175781,74.55000305175781,74.55000305175781,74.55000305175781,0],["2010-05-28",73.97000122070312,73.97000122070312,73.97000122070312,73.97000122070312,0],["2010-06-01",72.58000183105469,72.58000183105469,72.58000183105469,72.58000183105469,0],["2010-06-02",72.86000061035156,72.86000061035156,72.86000061035156,72.86000061035156,0],["2010-06-03",74.61000061035156,74.61000061035156,74.61000061035156,74.61000061035156,0],["2010-06-04",71.51000213623047,71.51000213623047,71.51000213623047,71.51000213623047,0],["2010-06-07",71.44000244140625,71.44000244140625,71.44000244140625,71.44000244140625,0],["2010-06-08",71.98999786376953,71.98999786376953,71.98999786376953,71.98999786376953,0],["2010-06-09",74.37999725341797,74.37999725341797,74.37999725341797,74.37999725341797,0],["2010-06-10",75.4800033569336,75.4800033569336,75.4800033569336,75.4800033569336,0],["2010-06-11",73.77999877929688,73.77999877929688,73.77999877929688,73.77999877929688,0],["2010-06-14",75.12000274658203,75.12000274658203,75.12000274658203,75.12000274658203,0],["2010-06-15",76.94000244140625,76.94000244140625,76.94000244140625,76.94000244140625,0],["2010-06-16",77.66999816894531,77.66999816894531,77.66999816894531,77.66999816894531,0],["2010-06-17",76.79000091552734,76.79000091552734,76.79000091552734,76.79000091552734,0],["2010-06-18",77.18000030517578,77.18000030517578,77.18000030517578,77.18000030517578,0],["2010-06-21",77.81999969482422,77.81999969482422,77.81999969482422,77.81999969482422,0],["2010-06-22",77.20999908447266,77.20999908447266,77.20999908447266,77.20999908447266,0],["2010-06-23",76.3499984741211,76.3499984741211,76.3499984741211,76.3499984741211,0],["2010-06-24",76.51000213623047,76.51000213623047,76.51000213623047,76.51000213623047,0],["2010-06-25",78.86000061035156,78.86000061035156,78.86000061035156,78.86000061035156,0],["2010-06-28",78.25,78.25,78.25,78.25,0],["2010-06-29",75.94000244140625,75.94000244140625,75.94000244140625,75.94000244140625,0],["2010-06-30",75.62999725341797,75.62999725341797,75.62999725341797,75.62999725341797,0],["2010-07-01",72.94999694824219,72.94999694824219,72.94999694824219,72.94999694824219,0],["2010-07-02",72.13999938964844,72.13999938964844,72.13999938964844,72.13999938964844,0],["2010-07-06",71.9800033569336,71.9800033569336,71.9800033569336,71.9800033569336,0],["2010-07-07",74.06999969482422,74.06999969482422,74.06999969482422,74.06999969482422,0],["2010-07-08",75.44000244140625,75.44000244140625,75.44000244140625,75.44000244140625,0],["2010-07-09",76.08999633789062,76.08999633789062,76.08999633789062,76.08999633789062,0],["2010-07-12",74.94999694824219,74.94999694824219,74.94999694824219,74.94999694824219,0],["2010-07-13",77.1500015258789,77.1500015258789,77.1500015258789,77.1500015258789,0],["2010-07-14",77.04000091552734,77.04000091552734,77.04000091552734,77.04000091552734,0],["2010-07-15",76.62000274658203,76.62000274658203,76.62000274658203,76.62000274658203,0],["2010-07-16",76.01000213623047,76.01000213623047,76.01000213623047,76.01000213623047,0],["2010-07-19",76.54000091552734,76.54000091552734,76.54000091552734,76.54000091552734,0],["2010-07-20",77.44000244140625,77.44000244140625,77.44000244140625,77.44000244140625,0],["2010-07-21",76.55999755859375,76.55999755859375,76.55999755859375,76.55999755859375,0],["2010-07-22",79.30000305175781,79.30000305175781,79.30000305175781,79.30000305175781,0],["2010-07-23",78.9800033569336,78.9800033569336,78.9800033569336,78.9800033569336,0],["2010-07-26",78.9800033569336,78.9800033569336,78.9800033569336,78.9800033569336,0],["2010-07-27",77.5,77.5,77.5,77.5,0],["2010-07-28",76.98999786376953,76.98999786376953,76.98999786376953,76.98999786376953,0],["2010-07-29",78.36000061035156,78.36000061035156,78.36000061035156,78.36000061035156,0],["2010-07-30",78.94999694824219,78.94999694824219,78.94999694824219,78.94999694824219,0],["2010-08-02",81.33999633789062,81.33999633789062,81.33999633789062,81.33999633789062,0],["2010-08-03",82.55000305175781,82.55000305175781,82.55000305175781,82.55000305175781,0],["2010-08-04",82.47000122070312,82.47000122070312,82.47000122070312,82.47000122070312,0],["2010-08-05",82.01000213623047,82.01000213623047,82.01000213623047,82.01000213623047,0],["2010-08-06",80.69999694824219,80.69999694824219,80.69999694824219,80.69999694824219,0],["2010-08-09",81.4800033569336,81.4800033569336,81.4800033569336,81.4800033569336,0],["2010-08-10",80.25,80.25,80.25,80.25,0],["2010-08-11",78.0199966430664,78.0199966430664,78.0199966430664,78.0199966430664,0],["2010-08-12",75.73999786376953,75.73999786376953,75.73999786376953,75.73999786376953,0],["2010-08-13",75.38999938964844,75.38999938964844,75.38999938964844,75.38999938964844,0],["2010-08-16",75.23999786376953,75.23999786376953,75.23999786376953,75.23999786376953,0],["2010-08-17",75.7699966430664,75.7699966430664,75.7699966430664,75.7699966430664,0],["2010-08-18",75.41999816894531,75.41999816894531,75.41999816894531,75.41999816894531,0],["2010-08-19",74.43000030517578,74.43000030517578,74.43000030517578,74.43000030517578,0],["2010-08-20",73.45999908447266,73.45999908447266,73.45999908447266,73.45999908447266,0],["2010-08-23",73.0999984741211,73.0999984741211,73.0999984741211,73.0999984741211,0],["2010-08-24",71.62999725341797,71.62999725341797,71.62999725341797,71.62999725341797,0],["2010-08-25",72.5199966430664,72.5199966430664,72.5199966430664,72.5199966430664,0],["2010-08-26",73.36000061035156,73.36000061035156,73.36000061035156,73.36000061035156,0],["2010-08-27",75.16999816894531,75.16999816894531,75.16999816894531,75.16999816894531,0],["2010-08-30",74.69999694824219,74.69999694824219,74.69999694824219,74.69999694824219,0],["2010-08-31",71.91999816894531,71.91999816894531,71.91999816894531,71.91999816894531,0],["2010-09-01",73.91000366210938,73.91000366210938,73.91000366210938,73.91000366210938,0],["2010-09-02",75.0199966430664,75.0199966430664,75.0199966430664,75.0199966430664,0],["2010-09-03",74.5999984741211,74.5999984741211,74.5999984741211,74.5999984741211,0],["2010-09-07",74.08999633789062,74.08999633789062,74.08999633789062,74.08999633789062,0],["2010-09-08",74.66999816894531,74.66999816894531,74.66999816894531,74.66999816894531,0],["2010-09-09",74.25,74.25,74.25,74.25,0],["2010-09-10",76.44999694824219,76.44999694824219,76.44999694824219,76.44999694824219,0],["2010-09-13",77.19000244140625,77.19000244140625,77.19000244140625,77.19000244140625,0],["2010-09-14",76.80000305175781,76.80000305175781,76.80000305175781,76.80000305175781,0],["2010-09-15",76.0199966430664,76.0199966430664,76.0199966430664,76.0199966430664,0],["2010-09-16",74.56999969482422,74.56999969482422,74.56999969482422,74.56999969482422,0],["2010-09-17",73.66000366210938,73.66000366210938,73.66000366210938,73.66000366210938,0],["2010-09-20",74.86000061035156,74.86000061035156,74.86000061035156,74.86000061035156,0],["2010-09-21",73.5199966430664,73.5199966430664,73.5199966430664,73.5199966430664,0],["2010-09-22",74.70999908447266,74.70999908447266,74.70999908447266,74.70999908447266,0],["2010-09-23",75.18000030517578,75.18000030517578,75.18000030517578,75.18000030517578,0],["2010-09-24",76.48999786376953,76.48999786376953,76.48999786376953,76.48999786376953,0],["2010-09-27",76.5199966430664,76.5199966430664,76.5199966430664,76.5199966430664,0],["2010-09-28",76.18000030517578,76.18000030517578,76.18000030517578,76.18000030517578,0],["2010-09-29",77.86000061035156,77.86000061035156,77.86000061035156,77.86000061035156,0],["2010-09-30",79.97000122070312,79.97000122070312,79.97000122070312,79.97000122070312,0],["2010-10-01",81.58000183105469,81.58000183105469,81.58000183105469,81.58000183105469,0],["2010-10-04",81.47000122070312,81.47000122070312,81.47000122070312,81.47000122070312,0],["2010-10-05",82.81999969482422,82.81999969482422,82.81999969482422,82.81999969482422,0],["2010-10-06",83.2300033569336,83.2300033569336,83.2300033569336,83.2300033569336,0],["2010-10-07",81.66999816894531,81.66999816894531,81.66999816894531,81.66999816894531,0],["2010-10-08",82.66000366210938,82.66000366210938,82.66000366210938,82.66000366210938,0],["2010-10-11",82.20999908447266,82.20999908447266,82.20999908447266,82.20999908447266,0],["2010-10-12",81.66999816894531,81.66999816894531,81.66999816894531,81.66999816894531,0],["2010-10-13",83.01000213623047,83.01000213623047,83.01000213623047,83.01000213623047,0],["2010-10-14",82.69000244140625,82.69000244140625,82.69000244140625,82.69000244140625,0],["2010-10-15",81.25,81.25,81.25,81.25,0],["2010-10-18",83.08000183105469,83.08000183105469,83.08000183105469,83.08000183105469,0],["2010-10-19",79.48999786376953,79.48999786376953,79.48999786376953,79.48999786376953,0],["2010-10-20",81.7699966430664,81.7699966430664,81.7699966430664,81.7699966430664,0],["2010-10-21",80.55999755859375,80.55999755859375,80.55999755859375,80.55999755859375,0],["2010-10-22",81.69000244140625,81.69000244140625,81.69000244140625,81.69000244140625,0],["2010-10-25",82.5199966430664,82.5199966430664,82.5199966430664,82.5199966430664,0],["2010-10-26",82.55000305175781,82.55000305175781,82.55000305175781,82.55000305175781,0],["2010-10-27",81.94000244140625,81.94000244140625,81.94000244140625,81.94000244140625,0],["2010-10-28",82.18000030517578,82.18000030517578,82.18000030517578,82.18000030517578,0],["2010-10-29",81.43000030517578,81.43000030517578,81.43000030517578,81.43000030517578,0],["2010-11-01",82.94999694824219,82.94999694824219,82.94999694824219,82.94999694824219,0],["2010-11-02",83.9000015258789,83.9000015258789,83.9000015258789,83.9000015258789,0],["2010-11-03",84.69000244140625,84.69000244140625,84.69000244140625,84.69000244140625,0],["2010-11-04",86.48999786376953,86.48999786376953,86.48999786376953,86.48999786376953,0],["2010-11-05",86.8499984741211,86.8499984741211,86.8499984741211,86.8499984741211,0],["2010-11-08",87.05999755859375,87.05999755859375,87.05999755859375,87.05999755859375,0],["2010-11-09",86.72000122070312,86.72000122070312,86.72000122070312,86.72000122070312,0],["2010-11-10",87.80999755859375,87.80999755859375,87.80999755859375,87.80999755859375,0],["2010-11-11",87.80999755859375,87.80999755859375,87.80999755859375,87.80999755859375,0],["2010-11-12",84.87999725341797,84.87999725341797,84.87999725341797,84.87999725341797,0],["2010-11-15",84.86000061035156,84.86000061035156,84.86000061035156,84.86000061035156,0],["2010-11-16",82.33999633789062,82.33999633789062,82.33999633789062,82.33999633789062,0],["2010-11-17",80.44000244140625,80.44000244140625,80.44000244140625,80.44000244140625,0],["2010-11-18",81.8499984741211,81.8499984741211,81.8499984741211,81.8499984741211,0],["2010-11-19",81.51000213623047,81.51000213623047,81.51000213623047,81.51000213623047,0],["2010-11-22",81.73999786376953,81.73999786376953,81.73999786376953,81.73999786376953,0],["2010-11-23",81.25,81.25,81.25,81.25,0],["2010-11-24",83.86000061035156,83.86000061035156,83.86000061035156,83.86000061035156,0],["2010-11-26",83.76000213623047,83.76000213623047,83.76000213623047,83.76000213623047,0],["2010-11-29",85.7300033569336,85.7300033569336,85.7300033569336,85.7300033569336,0],["2010-11-30",84.11000061035156,84.11000061035156,84.11000061035156,84.11000061035156,0],["2010-12-01",86.75,86.75,86.75,86.75,0],["2010-12-02",88.0,88.0,88.0,88.0,0],["2010-12-03",89.19000244140625,89.19000244140625,89.19000244140625,89.19000244140625,0],["2010-12-06",89.37999725341797,89.37999725341797,89.37999725341797,89.37999725341797,0],["2010-12-07",88.69000244140625,88.69000244140625,88.69000244140625,88.69000244140625,0],["2010-12-08",88.27999877929688,88.27999877929688,88.27999877929688,88.27999877929688,0],["2010-12-09",88.37000274658203,88.37000274658203,88.37000274658203,88.37000274658203,0],["2010-12-10",87.79000091552734,87.79000091552734,87.79000091552734,87.79000091552734,0],["2010-12-13",88.61000061035156,88.61000061035156,88.61000061035156,88.61000061035156,0],["2010-12-14",88.27999877929688,88.27999877929688,88.27999877929688,88.27999877929688,0],["2010-12-15",88.62000274658203,88.62000274658203,88.62000274658203,88.62000274658203,0],["2010-12-16",87.69999694824219,87.69999694824219,87.69999694824219,87.69999694824219,0],["2010-12-17",88.0199966430664,88.0199966430664,88.0199966430664,88.0199966430664,0],["2010-12-20",88.80999755859375,88.80999755859375,88.80999755859375,88.80999755859375,0],["2010-12-21",89.81999969482422,89.81999969482422,89.81999969482422,89.81999969482422,0],["2010-12-22",90.4800033569336,90.4800033569336,90.4800033569336,90.4800033569336,0],["2010-12-23",91.51000213623047,91.51000213623047,91.51000213623047,91.51000213623047,0],["2010-12-27",91.0,91.0,91.0,91.0,0],["2010-12-28",91.48999786376953,91.48999786376953,91.48999786376953,91.48999786376953,0],["2010-12-29",91.12000274658203,91.12000274658203,91.12000274658203,91.12000274658203,0],["2010-12-30",89.83999633789062,89.83999633789062,89.83999633789062,89.83999633789062,0],["2010-12-31",91.37999725341797,91.37999725341797,91.37999725341797,91.37999725341797,0],["2011-01-03",91.55000305175781,91.55000305175781,91.55000305175781,91.55000305175781,0],["2011-01-04",89.37999725341797,89.37999725341797,89.37999725341797,89.37999725341797,0],["2011-01-05",90.30000305175781,90.30000305175781,90.30000305175781,90.30000305175781,0],["2011-01-06",88.37999725341797,88.37999725341797,88.37999725341797,88.37999725341797,0],["2011-01-07",88.02999877929688,88.02999877929688,88.02999877929688,88.02999877929688,0],["2011-01-10",89.25,89.25,89.25,89.25,0],["2011-01-11",91.11000061035156,91.11000061035156,91.11000061035156,91.11000061035156,0],["2011-01-12",91.86000061035156,91.86000061035156,91.86000061035156,91.86000061035156,0],["2011-01-13",91.4000015258789,91.4000015258789,91.4000015258789,91.4000015258789,0],["2011-01-14",91.54000091552734,91.54000091552734,91.54000091552734,91.54000091552734,0],["2011-01-18",91.37999725341797,91.37999725341797,91.37999725341797,91.37999725341797,0],["2011-01-19",90.86000061035156,90.86000061035156,90.86000061035156,90.86000061035156,0],["2011-01-20",88.86000061035156,88.86000061035156,88.86000061035156,88.86000061035156,0],["2011-01-21",89.11000061035156,89.11000061035156,89.11000061035156,89.11000061035156,0],["2011-01-24",87.87000274658203,87.87000274658203,87.87000274658203,87.87000274658203,0],["2011-01-25",86.19000244140625,86.19000244140625,86.19000244140625,86.19000244140625,0],["2011-01-26",87.33000183105469,87.33000183105469,87.33000183105469,87.33000183105469,0],["2011-01-27",85.63999938964844,85.63999938964844,85.63999938964844,85.63999938964844,0],["2011-01-28",89.33999633789062,89.33999633789062,89.33999633789062,89.33999633789062,0],["2011-01-31",92.19000244140625,92.19000244140625,92.19000244140625,92.19000244140625,0],["2011-02-01",90.7699966430664,90.7699966430664,90.7699966430664,90.7699966430664,0],["2011-02-02",90.86000061035156,90.86000061035156,90.86000061035156,90.86000061035156,0],["2011-02-03",90.54000091552734,90.54000091552734,90.54000091552734,90.54000091552734,0],["2011-02-04",89.02999877929688,89.02999877929688,89.02999877929688,89.02999877929688,0],["2011-02-07",87.4800033569336,87.4800033569336,87.4800033569336,87.4800033569336,0],["2011-02-08",86.94000244140625,86.94000244140625,86.94000244140625,86.94000244140625,0],["2011-02-09",86.70999908447266,86.70999908447266,86.70999908447266,86.70999908447266,0],["2011-02-10",86.7300033569336,86.7300033569336,86.7300033569336,86.7300033569336,0],["2011-02-11",85.58000183105469,85.58000183105469,85.58000183105469,85.58000183105469,0],["2011-02-14",84.80999755859375,84.80999755859375,84.80999755859375,84.80999755859375,0],["2011-02-15",84.31999969482422,84.31999969482422,84.31999969482422,84.31999969482422,0],["2011-02-16",84.98999786376953,84.98999786376953,84.98999786376953,84.98999786376953,0],["2011-02-17",86.36000061035156,86.36000061035156,86.36000061035156,86.36000061035156,0],["2011-02-18",86.19999694824219,86.19999694824219,86.19999694824219,86.19999694824219,0],["2011-02-22",93.56999969482422,93.56999969482422,93.56999969482422,93.56999969482422,0],["2011-02-23",98.0999984741211,98.0999984741211,98.0999984741211,98.0999984741211,0],["2011-02-24",97.27999877929688,97.27999877929688,97.27999877929688,97.27999877929688,0],["2011-02-25",97.87999725341797,97.87999725341797,97.87999725341797,97.87999725341797,0],["2011-02-28",96.97000122070312,96.97000122070312,96.97000122070312,96.97000122070312,0],["2011-03-01",99.62999725341797,99.62999725341797,99.62999725341797,99.62999725341797,0],["2011-03-02",102.2300033569336,102.2300033569336,102.2300033569336,102.2300033569336,0],["2011-03-03",101.91000366210938,101.91000366210938,101.91000366210938,101.91000366210938,0],["2011-03-04",104.41999816894531,104.41999816894531,104.41999816894531,104.41999816894531,0],["2011-03-07",105.44000244140625,105.44000244140625,105.44000244140625,105.44000244140625,0],["2011-03-08",105.0199966430664,105.0199966430664,105.0199966430664,105.0199966430664,0],["2011-03-09",104.37999725341797,104.37999725341797,104.37999725341797,104.37999725341797,0],["2011-03-10",102.69999694824219,102.69999694824219,102.69999694824219,102.69999694824219,0],["2011-03-11",101.16000366210938,101.16000366210938,101.16000366210938,101.16000366210938,0],["2011-03-14",101.19000244140625,101.19000244140625,101.19000244140625,101.19000244140625,0],["2011-03-15",97.18000030517578,97.18000030517578,97.18000030517578,97.18000030517578,0],["2011-03-16",97.9800033569336,97.9800033569336,97.9800033569336,97.9800033569336,0],["2011-03-17",101.41999816894531,101.41999816894531,101.41999816894531,101.41999816894531,0],["2011-03-18",101.06999969482422,101.06999969482422,101.06999969482422,101.06999969482422,0],["2011-03-21",102.33000183105469,102.33000183105469,102.33000183105469,102.33000183105469,0],["2011-03-22",104.0,104.0,104.0,104.0,0],["2011-03-23",105.75,105.75,105.75,105.75,0],["2011-03-24",105.5999984741211,105.5999984741211,105.5999984741211,105.5999984741211,0],["2011-03-25",105.4000015258789,105.4000015258789,105.4000015258789,105.4000015258789,0],["2011-03-28",103.9800033569336,103.9800033569336,103.9800033569336,103.9800033569336,0],["2011-03-29",104.79000091552734,104.79000091552734,104.79000091552734,104.79000091552734,0],["2011-03-30",104.2699966430664,104.2699966430664,104.2699966430664,104.2699966430664,0],["2011-03-31",106.72000122070312,106.72000122070312,106.72000122070312,106.72000122070312,0],["2011-04-01",107.94000244140625,107.94000244140625,107.94000244140625,107.94000244140625,0],["2011-04-04",108.47000122070312,108.47000122070312,108.47000122070312,108.47000122070312,0],["2011-04-05",108.33999633789062,108.33999633789062,108.33999633789062,108.33999633789062,0],["2011-04-06",108.83000183105469,108.83000183105469,108.83000183105469,108.83000183105469,0],["2011-04-07",110.30000305175781,110.30000305175781,110.30000305175781,110.30000305175781,0],["2011-04-08",112.79000091552734,112.79000091552734,112.79000091552734,112.79000091552734,0],["2011-04-11",109.91999816894531,109.91999816894531,109.91999816894531,109.91999816894531,0],["2011-04-12",106.25,106.25,106.25,106.25,0],["2011-04-13",107.11000061035156,107.11000061035156,107.11000061035156,107.11000061035156,0],["2011-04-14",108.11000061035156,108.11000061035156,108.11000061035156,108.11000061035156,0],["2011-04-15",109.66000366210938,109.66000366210938,109.66000366210938,109.66000366210938,0],["2011-04-18",107.12000274658203,107.12000274658203,107.12000274658203,107.12000274658203,0],["2011-04-19",108.1500015258789,108.1500015258789,108.1500015258789,108.1500015258789,0],["2011-04-20",111.44999694824219,111.44999694824219,111.44999694824219,111.44999694824219,0],["2011-04-21",112.29000091552734,112.29000091552734,112.29000091552734,112.29000091552734,0],["2011-04-25",112.27999877929688,112.27999877929688,112.27999877929688,112.27999877929688,0],["2011-04-26",112.20999908447266,112.20999908447266,112.20999908447266,112.20999908447266,0],["2011-04-27",112.76000213623047,112.76000213623047,112.76000213623047,112.76000213623047,0],["2011-04-28",112.86000061035156,112.86000061035156,112.86000061035156,112.86000061035156,0],["2011-04-29",113.93000030517578,113.93000030517578,113.93000030517578,113.93000030517578,0],["2011-05-02",113.5199966430664,113.5199966430664,113.5199966430664,113.5199966430664,0],["2011-05-03",111.05000305175781,111.05000305175781,111.05000305175781,111.05000305175781,0],["2011-05-04",109.23999786376953,109.23999786376953,109.23999786376953,109.23999786376953,0],["2011-05-05",99.80000305175781,99.80000305175781,99.80000305175781,99.80000305175781,0],["2011-05-06",97.18000030517578,97.18000030517578,97.18000030517578,97.18000030517578,0],["2011-05-09",102.55000305175781,102.55000305175781,102.55000305175781,102.55000305175781,0],["2011-05-10",103.87999725341797,103.87999725341797,103.87999725341797,103.87999725341797,0],["2011-05-11",98.20999908447266,98.20999908447266,98.20999908447266,98.20999908447266,0],["2011-05-12",98.97000122070312,98.97000122070312,98.97000122070312,98.97000122070312,0],["2011-05-13",99.6500015258789,99.6500015258789,99.6500015258789,99.6500015258789,0],["2011-05-16",97.37000274658203,97.37000274658203,97.37000274658203,97.37000274658203,0],["2011-05-17",96.91000366210938,96.91000366210938,96.91000366210938,96.91000366210938,0],["2011-05-18",100.0999984741211,100.0999984741211,100.0999984741211,100.0999984741211,0],["2011-05-19",98.44000244140625,98.44000244140625,98.44000244140625,98.44000244140625,0],["2011-05-20",99.48999786376953,99.48999786376953,99.48999786376953,99.48999786376953,0],["2011-05-23",97.69999694824219,97.69999694824219,97.69999694824219,97.69999694824219,0],["2011-05-24",99.58999633789062,99.58999633789062,99.58999633789062,99.58999633789062,0],["2011-05-25",101.31999969482422,101.31999969482422,101.31999969482422,101.31999969482422,0],["2011-05-26",100.2300033569336,100.2300033569336,100.2300033569336,100.2300033569336,0],["2011-05-27",100.58999633789062,100.58999633789062,100.58999633789062,100.58999633789062,0],["2011-05-31",102.69999694824219,102.69999694824219,102.69999694824219,102.69999694824219,0],["2011-06-01",100.29000091552734,100.29000091552734,100.29000091552734,100.29000091552734,0],["2011-06-02",100.4000015258789,100.4000015258789,100.4000015258789,100.4000015258789,0],["2011-06-03",100.22000122070312,100.22000122070312,100.22000122070312,100.22000122070312,0],["2011-06-06",99.01000213623047,99.01000213623047,99.01000213623047,99.01000213623047,0],["2011-06-07",99.08999633789062,99.08999633789062,99.08999633789062,99.08999633789062,0],["2011-06-08",100.73999786376953,100.73999786376953,100.73999786376953,100.73999786376953,0],["2011-06-09",101.93000030517578,101.93000030517578,101.93000030517578,101.93000030517578,0],["2011-06-10",99.29000091552734,99.29000091552734,99.29000091552734,99.29000091552734,0],["2011-06-13",97.30000305175781,97.30000305175781,97.30000305175781,97.30000305175781,0],["2011-06-14",99.37000274658203,99.37000274658203,99.37000274658203,99.37000274658203,0],["2011-06-15",94.80999755859375,94.80999755859375,94.80999755859375,94.80999755859375,0],["2011-06-16",94.94999694824219,94.94999694824219,94.94999694824219,94.94999694824219,0],["2011-06-17",93.01000213623047,93.01000213623047,93.01000213623047,93.01000213623047,0],["2011-06-20",93.26000213623047,93.26000213623047,93.26000213623047,93.26000213623047,0],["2011-06-21",93.4000015258789,93.4000015258789,93.4000015258789,93.4000015258789,0],["2011-06-22",95.41000366210938,95.41000366210938,95.41000366210938,95.41000366210938,0],["2011-06-23",91.0199966430664,91.0199966430664,91.0199966430664,91.0199966430664,0],["2011-06-24",91.16000366210938,91.16000366210938,91.16000366210938,91.16000366210938,0],["2011-06-27",90.61000061035156,90.61000061035156,90.61000061035156,90.61000061035156,0],["2011-06-28",92.88999938964844,92.88999938964844,92.88999938964844,92.88999938964844,0],["2011-06-29",94.7699966430664,94.7699966430664,94.7699966430664,94.7699966430664,0],["2011-06-30",95.41999816894531,95.41999816894531,95.41999816894531,95.41999816894531,0],["2011-07-01",94.94000244140625,94.94000244140625,94.94000244140625,94.94000244140625,0],["2011-07-05",96.88999938964844,96.88999938964844,96.88999938964844,96.88999938964844,0],["2011-07-06",96.6500015258789,96.6500015258789,96.6500015258789,96.6500015258789,0],["2011-07-07",98.66999816894531,98.66999816894531,98.66999816894531,98.66999816894531,0],["2011-07-08",96.19999694824219,96.19999694824219,96.19999694824219,96.19999694824219,0],["2011-07-11",95.1500015258789,95.1500015258789,95.1500015258789,95.1500015258789,0],["2011-07-12",97.43000030517578,97.43000030517578,97.43000030517578,97.43000030517578,0],["2011-07-13",98.05000305175781,98.05000305175781,98.05000305175781,98.05000305175781,0],["2011-07-14",95.69000244140625,95.69000244140625,95.69000244140625,95.69000244140625,0],["2011-07-15",97.23999786376953,97.23999786376953,97.23999786376953,97.23999786376953,0],["2011-07-18",95.93000030517578,95.93000030517578,95.93000030517578,95.93000030517578,0],["2011-07-19",97.5,97.5,97.5,97.5,0],["2011-07-20",98.13999938964844,98.13999938964844,98.13999938964844,98.13999938964844,0],["2011-07-21",99.12999725341797,99.12999725341797,99.12999725341797,99.12999725341797,0],["2011-07-22",99.87000274658203,99.87000274658203,99.87000274658203,99.87000274658203,0],["2011-07-25",99.19999694824219,99.19999694824219,99.19999694824219,99.19999694824219,0],["2011-07-26",99.58999633789062,99.58999633789062,99.58999633789062,99.58999633789062,0],["2011-07-27",97.4000015258789,97.4000015258789,97.4000015258789,97.4000015258789,0],["2011-07-28",97.44000244140625,97.44000244140625,97.44000244140625,97.44000244140625,0],["2011-07-29",95.69999694824219,95.69999694824219,95.69999694824219,95.69999694824219,0],["2011-08-01",94.88999938964844,94.88999938964844,94.88999938964844,94.88999938964844,0],["2011-08-02",93.79000091552734,93.79000091552734,93.79000091552734,93.79000091552734,0],["2011-08-03",91.93000030517578,91.93000030517578,91.93000030517578,91.93000030517578,0],["2011-08-04",86.62999725341797,86.62999725341797,86.62999725341797,86.62999725341797,0],["2011-08-05",86.87999725341797,86.87999725341797,86.87999725341797,86.87999725341797,0],["2011-08-08",81.30999755859375,81.30999755859375,81.30999755859375,81.30999755859375,0],["2011-08-09",79.30000305175781,79.30000305175781,79.30000305175781,79.30000305175781,0],["2011-08-10",82.88999938964844,82.88999938964844,82.88999938964844,82.88999938964844,0],["2011-08-11",85.72000122070312,85.72000122070312,85.72000122070312,85.72000122070312,0],["2011-08-12",85.37999725341797,85.37999725341797,85.37999725341797,85.37999725341797,0],["2011-08-15",87.87999725341797,87.87999725341797,87.87999725341797,87.87999725341797,0],["2011-08-16",86.6500015258789,86.6500015258789,86.6500015258789,86.6500015258789,0],["2011-08-17",87.58000183105469,87.58000183105469,87.58000183105469,87.58000183105469,0],["2011-08-18",82.37999725341797,82.37999725341797,82.37999725341797,82.37999725341797,0],["2011-08-19",82.26000213623047,82.26000213623047,82.26000213623047,82.26000213623047,0],["2011-08-22",84.12000274658203,84.12000274658203,84.12000274658203,84.12000274658203,0],["2011-08-23",85.44000244140625,85.44000244140625,85.44000244140625,85.44000244140625,0],["2011-08-24",85.16000366210938,85.16000366210938,85.16000366210938,85.16000366210938,0],["2011-08-25",85.30000305175781,85.30000305175781,85.30000305175781,85.30000305175781,0],["2011-08-26",85.37000274658203,85.37000274658203,85.37000274658203,85.37000274658203,0],["2011-08-29",87.2699966430664,87.2699966430664,87.2699966430664,87.2699966430664,0],["2011-08-30",88.9000015258789,88.9000015258789,88.9000015258789,88.9000015258789,0],["2011-08-31",88.80999755859375,88.80999755859375,88.80999755859375,88.80999755859375,0],["2011-09-01",88.93000030517578,88.93000030517578,88.93000030517578,88.93000030517578,0],["2011-09-02",86.44999694824219,86.44999694824219,86.44999694824219,86.44999694824219,0],["2011-09-06",86.0199966430664,86.0199966430664,86.0199966430664,86.0199966430664,0],["2011-09-07",89.33999633789062,89.33999633789062,89.33999633789062,89.33999633789062,0],["2011-09-08",89.05000305175781,89.05000305175781,89.05000305175781,89.05000305175781,0],["2011-09-09",87.23999786376953,87.23999786376953,87.23999786376953,87.23999786376953,0],["2011-09-12",88.19000244140625,88.19000244140625,88.19000244140625,88.19000244140625,0],["2011-09-13",90.20999908447266,90.20999908447266,90.20999908447266,90.20999908447266,0],["2011-09-14",88.91000366210938,88.91000366210938,88.91000366210938,88.91000366210938,0],["2011-09-15",89.4000015258789,89.4000015258789,89.4000015258789,89.4000015258789,0],["2011-09-16",87.95999908447266,87.95999908447266,87.95999908447266,87.95999908447266,0],["2011-09-19",85.69999694824219,85.69999694824219,85.69999694824219,85.69999694824219,0],["2011-09-20",86.88999938964844,86.88999938964844,86.88999938964844,86.88999938964844,0],["2011-09-21",85.91999816894531,85.91999816894531,85.91999816894531,85.91999816894531,0],["2011-09-22",80.51000213623047,80.51000213623047,80.51000213623047,80.51000213623047,0],["2011-09-23",79.8499984741211,79.8499984741211,79.8499984741211,79.8499984741211,0],["2011-09-26",80.23999786376953,80.23999786376953,80.23999786376953,80.23999786376953,0],["2011-09-27",84.44999694824219,84.44999694824219,84.44999694824219,84.44999694824219,0],["2011-09-28",81.20999908447266,81.20999908447266,81.20999908447266,81.20999908447266,0],["2011-09-29",82.13999938964844,82.13999938964844,82.13999938964844,82.13999938964844,0],["2011-09-30",79.19999694824219,79.19999694824219,79.19999694824219,79.19999694824219,0],["2011-10-03",77.61000061035156,77.61000061035156,77.61000061035156,77.61000061035156,0],["2011-10-04",75.66999816894531,75.66999816894531,75.66999816894531,75.66999816894531,0],["2011-10-05",79.68000030517578,79.68000030517578,79.68000030517578,79.68000030517578,0],["2011-10-06",82.58999633789062,82.58999633789062,82.58999633789062,82.58999633789062,0],["2011-10-07",82.9800033569336,82.9800033569336,82.9800033569336,82.9800033569336,0],["2011-10-10",85.41000366210938,85.41000366210938,85.41000366210938,85.41000366210938,0],["2011-10-11",85.80999755859375,85.80999755859375,85.80999755859375,85.80999755859375,0],["2011-10-12",85.56999969482422,85.56999969482422,85.56999969482422,85.56999969482422,0],["2011-10-13",84.2300033569336,84.2300033569336,84.2300033569336,84.2300033569336,0],["2011-10-14",86.80000305175781,86.80000305175781,86.80000305175781,86.80000305175781,0],["2011-10-17",86.37999725341797,86.37999725341797,86.37999725341797,86.37999725341797,0],["2011-10-18",88.33999633789062,88.33999633789062,88.33999633789062,88.33999633789062,0],["2011-10-19",86.11000061035156,86.11000061035156,86.11000061035156,86.11000061035156,0],["2011-10-20",85.30000305175781,85.30000305175781,85.30000305175781,85.30000305175781,0],["2011-10-21",87.4000015258789,87.4000015258789,87.4000015258789,87.4000015258789,0],["2011-10-24",91.2699966430664,91.2699966430664,91.2699966430664,91.2699966430664,0],["2011-10-25",93.16999816894531,93.16999816894531,93.16999816894531,93.16999816894531,0],["2011-10-26",90.19999694824219,90.19999694824219,90.19999694824219,90.19999694824219,0],["2011-10-27",93.95999908447266,93.95999908447266,93.95999908447266,93.95999908447266,0],["2011-10-28",93.31999969482422,93.31999969482422,93.31999969482422,93.31999969482422,0],["2011-10-31",93.19000244140625,93.19000244140625,93.19000244140625,93.19000244140625,0],["2011-11-01",92.19000244140625,92.19000244140625,92.19000244140625,92.19000244140625,0],["2011-11-02",92.51000213623047,92.51000213623047,92.51000213623047,92.51000213623047,0],["2011-11-03",94.06999969482422,94.06999969482422,94.06999969482422,94.06999969482422,0],["2011-11-04",94.26000213623047,94.26000213623047,94.26000213623047,94.26000213623047,0],["2011-11-07",95.5199966430664,95.5199966430664,95.5199966430664,95.5199966430664,0],["2011-11-08",96.80000305175781,96.80000305175781,96.80000305175781,96.80000305175781,0],["2011-11-09",95.73999786376953,95.73999786376953,95.73999786376953,95.73999786376953,0],["2011-11-10",97.77999877929688,97.77999877929688,97.77999877929688,97.77999877929688,0],["2011-11-11",98.98999786376953,98.98999786376953,98.98999786376953,98.98999786376953,0],["2011-11-14",98.13999938964844,98.13999938964844,98.13999938964844,98.13999938964844,0],["2011-11-15",99.37000274658203,99.37000274658203,99.37000274658203,99.37000274658203,0],["2011-11-16",102.58999633789062,102.58999633789062,102.58999633789062,102.58999633789062,0],["2011-11-17",98.81999969482422,98.81999969482422,98.81999969482422,98.81999969482422,0],["2011-11-18",97.41000366210938,97.41000366210938,97.41000366210938,97.41000366210938,0],["2011-11-21",96.91999816894531,96.91999816894531,96.91999816894531,96.91999816894531,0],["2011-11-22",98.01000213623047,98.01000213623047,98.01000213623047,98.01000213623047,0],["2011-11-23",96.16999816894531,96.16999816894531,96.16999816894531,96.16999816894531,0],["2011-11-25",96.7699966430664,96.7699966430664,96.7699966430664,96.7699966430664,0],["2011-11-28",98.20999908447266,98.20999908447266,98.20999908447266,98.20999908447266,0],["2011-11-29",99.79000091552734,99.79000091552734,99.79000091552734,99.79000091552734,0],["2011-11-30",100.36000061035156,100.36000061035156,100.36000061035156,100.36000061035156,0],["2011-12-01",100.19999694824219,100.19999694824219,100.19999694824219,100.19999694824219,0],["2011-12-02",100.95999908447266,100.95999908447266,100.95999908447266,100.95999908447266,0],["2011-12-05",100.98999786376953,100.98999786376953,100.98999786376953,100.98999786376953,0],["2011-12-06",101.27999877929688,101.27999877929688,101.27999877929688,101.27999877929688,0],["2011-12-07",100.48999786376953,100.48999786376953,100.48999786376953,100.48999786376953,0],["2011-12-08",98.33999633789062,98.33999633789062,98.33999633789062,98.33999633789062,0],["2011-12-09",99.41000366210938,99.41000366210938,99.41000366210938,99.41000366210938,0],["2011-12-12",97.7699966430664,97.7699966430664,97.7699966430664,97.7699966430664,0],["2011-12-13",100.13999938964844,100.13999938964844,100.13999938964844,100.13999938964844,0],["2011-12-14",94.94999694824219,94.94999694824219,94.94999694824219,94.94999694824219,0],["2011-12-15",93.87000274658203,93.87000274658203,93.87000274658203,93.87000274658203,0],["2011-12-16",93.52999877929688,93.52999877929688,93.52999877929688,93.52999877929688,0],["2011-12-19",93.87999725341797,93.87999725341797,93.87999725341797,93.87999725341797,0],["2011-12-20",97.22000122070312,97.22000122070312,97.22000122070312,97.22000122070312,0],["2011-12-21",98.66999816894531,98.66999816894531,98.66999816894531,98.66999816894531,0],["2011-12-22",99.52999877929688,99.52999877929688,99.52999877929688,99.52999877929688,0],["2011-12-23",99.68000030517578,99.68000030517578,99.68000030517578,99.68000030517578,0],["2011-12-27",101.33999633789062,101.33999633789062,101.33999633789062,101.33999633789062,0],["2011-12-28",99.36000061035156,99.36000061035156,99.36000061035156,99.36000061035156,0],["2011-12-29",99.6500015258789,99.6500015258789,99.6500015258789,99.6500015258789,0],["2011-12-30",98.83000183105469,98.83000183105469,98.83000183105469,98.83000183105469,0],["2012-01-03",102.95999908447266,102.95999908447266,102.95999908447266,102.95999908447266,0],["2012-01-04",103.22000122070312,103.22000122070312,103.22000122070312,103.22000122070312,0],["2012-01-05",101.80999755859375,101.80999755859375,101.80999755859375,101.80999755859375,0],["2012-01-06",101.55999755859375,101.55999755859375,101.55999755859375,101.55999755859375,0],["2012-01-09",101.30999755859375,101.30999755859375,101.30999755859375,101.30999755859375,0],["2012-01-10",102.23999786376953,102.23999786376953,102.23999786376953,102.23999786376953,0],["2012-01-11",100.87000274658203,100.87000274658203,100.87000274658203,100.87000274658203,0],["2012-01-12",99.0999984741211,99.0999984741211,99.0999984741211,99.0999984741211,0],["2012-01-13",98.69999694824219,98.69999694824219,98.69999694824219,98.69999694824219,0],["2012-01-17",100.70999908447266,100.70999908447266,100.70999908447266,100.70999908447266,0],["2012-01-18",100.58999633789062,100.58999633789062,100.58999633789062,100.58999633789062,0],["2012-01-19",100.38999938964844,100.38999938964844,100.38999938964844,100.38999938964844,0],["2012-01-20",98.45999908447266,98.45999908447266,98.45999908447266,98.45999908447266,0],["2012-01-23",99.58000183105469,99.58000183105469,99.58000183105469,99.58000183105469,0],["2012-01-24",98.94999694824219,98.94999694824219,98.94999694824219,98.94999694824219,0],["2012-01-25",99.4000015258789,99.4000015258789,99.4000015258789,99.4000015258789,0],["2012-01-26",99.69999694824219,99.69999694824219,99.69999694824219,99.69999694824219,0],["2012-01-27",99.55999755859375,99.55999755859375,99.55999755859375,99.55999755859375,0],["2012-01-30",98.77999877929688,98.77999877929688,98.77999877929688,98.77999877929688,0],["2012-01-31",98.4800033569336,98.4800033569336,98.4800033569336,98.4800033569336,0],["2012-02-01",97.61000061035156,97.61000061035156,97.61000061035156,97.61000061035156,0],["2012-02-02",96.36000061035156,96.36000061035156,96.36000061035156,96.36000061035156,0],["2012-02-03",97.83999633789062,97.83999633789062,97.83999633789062,97.83999633789062,0],["2012-02-06",96.91000366210938,96.91000366210938,96.91000366210938,96.91000366210938,0],["2012-02-07",98.41000366210938,98.41000366210938,98.41000366210938,98.41000366210938,0],["2012-02-08",98.70999908447266,98.70999908447266,98.70999908447266,98.70999908447266,0],["2012-02-09",99.83999633789062,99.83999633789062,99.83999633789062,99.83999633789062,0],["2012-02-10",98.66999816894531,98.66999816894531,98.66999816894531,98.66999816894531,0],["2012-02-13",100.91000366210938,100.91000366210938,100.91000366210938,100.91000366210938,0],["2012-02-14",100.73999786376953,100.73999786376953,100.73999786376953,100.73999786376953,0],["2012-02-15",101.80000305175781,101.80000305175781,101.80000305175781,101.80000305175781,0],["2012-02-16",102.30999755859375,102.30999755859375,102.30999755859375,102.30999755859375,0],["2012-02-17",103.23999786376953,103.23999786376953,103.23999786376953,103.23999786376953,0],["2012-02-21",105.83999633789062,105.83999633789062,105.83999633789062,105.83999633789062,0],["2012-02-22",106.27999877929688,106.27999877929688,106.27999877929688,106.27999877929688,0],["2012-02-23",107.83000183105469,107.83000183105469,107.83000183105469,107.83000183105469,0],["2012-02-24",109.7699966430664,109.7699966430664,109.7699966430664,109.7699966430664,0],["2012-02-27",108.55999755859375,108.55999755859375,108.55999755859375,108.55999755859375,0],["2012-02-28",106.55000305175781,106.55000305175781,106.55000305175781,106.55000305175781,0],["2012-02-29",107.06999969482422,107.06999969482422,107.06999969482422,107.06999969482422,0],["2012-03-01",108.83999633789062,108.83999633789062,108.83999633789062,108.83999633789062,0],["2012-03-02",106.69999694824219,106.69999694824219,106.69999694824219,106.69999694824219,0],["2012-03-05",106.72000122070312,106.72000122070312,106.72000122070312,106.72000122070312,0],["2012-03-06",104.69999694824219,104.69999694824219,104.69999694824219,104.69999694824219,0],["2012-03-07",106.16000366210938,106.16000366210938,106.16000366210938,106.16000366210938,0],["2012-03-08",106.58000183105469,106.58000183105469,106.58000183105469,106.58000183105469,0],["2012-03-09",107.4000015258789,107.4000015258789,107.4000015258789,107.4000015258789,0],["2012-03-12",106.33999633789062,106.33999633789062,106.33999633789062,106.33999633789062,0],["2012-03-13",106.70999908447266,106.70999908447266,106.70999908447266,106.70999908447266,0],["2012-03-14",105.43000030517578,105.43000030517578,105.43000030517578,105.43000030517578,0],["2012-03-15",105.11000061035156,105.11000061035156,105.11000061035156,105.11000061035156,0],["2012-03-16",107.05999755859375,107.05999755859375,107.05999755859375,107.05999755859375,0],["2012-03-19",108.08999633789062,108.08999633789062,108.08999633789062,108.08999633789062,0],["2012-03-20",105.61000061035156,105.61000061035156,105.61000061035156,105.61000061035156,0],["2012-03-21",107.2699966430664,107.2699966430664,107.2699966430664,107.2699966430664,0],["2012-03-22",105.3499984741211,105.3499984741211,105.3499984741211,105.3499984741211,0],["2012-03-23",106.87000274658203,106.87000274658203,106.87000274658203,106.87000274658203,0],["2012-03-26",107.02999877929688,107.02999877929688,107.02999877929688,107.02999877929688,0],["2012-03-27",107.33000183105469,107.33000183105469,107.33000183105469,107.33000183105469,0],["2012-03-28",105.41000366210938,105.41000366210938,105.41000366210938,105.41000366210938,0],["2012-03-29",102.77999877929688,102.77999877929688,102.77999877929688,102.77999877929688,0],["2012-03-30",103.0199966430664,103.0199966430664,103.0199966430664,103.0199966430664,0],["2012-04-02",105.2300033569336,105.2300033569336,105.2300033569336,105.2300033569336,0],["2012-04-03",104.01000213623047,104.01000213623047,104.01000213623047,104.01000213623047,0],["2012-04-04",101.47000122070312,101.47000122070312,101.47000122070312,101.47000122070312,0],["2012-04-05",103.30999755859375,103.30999755859375,103.30999755859375,103.30999755859375,0],["2012-04-09",102.45999908447266,102.45999908447266,102.45999908447266,102.45999908447266,0],["2012-04-10",101.0199966430664,101.0199966430664,101.0199966430664,101.0199966430664,0],["2012-04-11",102.69999694824219,102.69999694824219,102.69999694824219,102.69999694824219,0],["2012-04-12",103.63999938964844,103.63999938964844,103.63999938964844,103.63999938964844,0],["2012-04-13",102.83000183105469,102.83000183105469,102.83000183105469,102.83000183105469,0],["2012-04-16",102.93000030517578,102.93000030517578,102.93000030517578,102.93000030517578,0],["2012-04-17",104.19999694824219,104.19999694824219,104.19999694824219,104.19999694824219,0],["2012-04-18",102.66999816894531,102.66999816894531,102.66999816894531,102.66999816894531,0],["2012-04-19",102.2699966430664,102.2699966430664,102.2699966430664,102.2699966430664,0],["2012-04-20",103.05000305175781,103.05000305175781,103.05000305175781,103.05000305175781,0],["2012-04-23",103.11000061035156,103.11000061035156,103.11000061035156,103.11000061035156,0],["2012-04-24",103.55000305175781,103.55000305175781,103.55000305175781,103.55000305175781,0],["2012-04-25",104.12000274658203,104.12000274658203,104.12000274658203,104.12000274658203,0],["2012-04-26",104.55000305175781,104.55000305175781,104.55000305175781,104.55000305175781,0],["2012-04-27",104.93000030517578,104.93000030517578,104.93000030517578,104.93000030517578,0],["2012-04-30",104.87000274658203,104.87000274658203,104.87000274658203,104.87000274658203,0],["2012-05-01",106.16000366210938,106.16000366210938,106.16000366210938,106.16000366210938,0],["2012-05-02",105.22000122070312,105.22000122070312,105.22000122070312,105.22000122070312,0],["2012-05-03",102.54000091552734,102.54000091552734,102.54000091552734,102.54000091552734,0],["2012-05-04",98.48999786376953,98.48999786376953,98.48999786376953,98.48999786376953,0],["2012-05-07",97.94000244140625,97.94000244140625,97.94000244140625,97.94000244140625,0],["2012-05-08",97.01000213623047,97.01000213623047,97.01000213623047,97.01000213623047,0],["2012-05-09",96.80999755859375,96.80999755859375,96.80999755859375,96.80999755859375,0],["2012-05-10",97.08000183105469,97.08000183105469,97.08000183105469,97.08000183105469,0],["2012-05-11",96.12999725341797,96.12999725341797,96.12999725341797,96.12999725341797,0],["2012-05-14",94.77999877929688,94.77999877929688,94.77999877929688,94.77999877929688,0],["2012-05-15",93.9800033569336,93.9800033569336,93.9800033569336,93.9800033569336,0],["2012-05-16",92.80999755859375,92.80999755859375,92.80999755859375,92.80999755859375,0],["2012-05-17",92.55999755859375,92.55999755859375,92.55999755859375,92.55999755859375,0],["2012-05-18",91.4800033569336,91.4800033569336,91.4800033569336,91.4800033569336,0],["2012-05-21",92.56999969482422,92.56999969482422,92.56999969482422,92.56999969482422,0],["2012-05-22",91.66000366210938,91.66000366210938,91.66000366210938,91.66000366210938,0],["2012-05-23",89.9000015258789,89.9000015258789,89.9000015258789,89.9000015258789,0],["2012-05-24",90.66000366210938,90.66000366210938,90.66000366210938,90.66000366210938,0],["2012-05-25",90.86000061035156,90.86000061035156,90.86000061035156,90.86000061035156,0],["2012-05-29",90.76000213623047,90.76000213623047,90.76000213623047,90.76000213623047,0],["2012-05-30",87.81999969482422,87.81999969482422,87.81999969482422,87.81999969482422,0],["2012-05-31",86.52999877929688,86.52999877929688,86.52999877929688,86.52999877929688,0],["2012-06-01",83.2300033569336,83.2300033569336,83.2300033569336,83.2300033569336,0],["2012-06-04",83.9800033569336,83.9800033569336,83.9800033569336,83.9800033569336,0],["2012-06-05",84.29000091552734,84.29000091552734,84.29000091552734,84.29000091552734,0],["2012-06-06",85.0199966430664,85.0199966430664,85.0199966430664,85.0199966430664,0],["2012-06-07",84.81999969482422,84.81999969482422,84.81999969482422,84.81999969482422,0],["2012-06-08",84.0999984741211,84.0999984741211,84.0999984741211,84.0999984741211,0],["2012-06-11",82.69999694824219,82.69999694824219,82.69999694824219,82.69999694824219,0],["2012-06-12",83.31999969482422,83.31999969482422,83.31999969482422,83.31999969482422,0],["2012-06-13",82.62000274658203,82.62000274658203,82.62000274658203,82.62000274658203,0],["2012-06-14",83.91000366210938,83.91000366210938,83.91000366210938,83.91000366210938,0],["2012-06-15",84.02999877929688,84.02999877929688,84.02999877929688,84.02999877929688,0],["2012-06-18",83.2699966430664,83.2699966430664,83.2699966430664,83.2699966430664,0],["2012-06-19",84.02999877929688,84.02999877929688,84.02999877929688,84.02999877929688,0],["2012-06-20",81.80000305175781,81.80000305175781,81.80000305175781,81.80000305175781,0],["2012-06-21",78.19999694824219,78.19999694824219,78.19999694824219,78.19999694824219,0],["2012-06-22",79.76000213623047,79.76000213623047,79.76000213623047,79.76000213623047,0],["2012-06-25",79.20999908447266,79.20999908447266,79.20999908447266,79.20999908447266,0],["2012-06-26",79.36000061035156,79.36000061035156,79.36000061035156,79.36000061035156,0],["2012-06-27",80.20999908447266,80.20999908447266,80.20999908447266,80.20999908447266,0],["2012-06-28",77.69000244140625,77.69000244140625,77.69000244140625,77.69000244140625,0],["2012-06-29",84.95999908447266,84.95999908447266,84.95999908447266,84.95999908447266,0],["2012-07-02",83.75,83.75,83.75,83.75,0],["2012-07-03",87.66000366210938,87.66000366210938,87.66000366210938,87.66000366210938,0],["2012-07-05",87.22000122070312,87.22000122070312,87.22000122070312,87.22000122070312,0],["2012-07-06",84.44999694824219,84.44999694824219,84.44999694824219,84.44999694824219,0],["2012-07-09",85.98999786376953,85.98999786376953,85.98999786376953,85.98999786376953,0],["2012-07-10",83.91000366210938,83.91000366210938,83.91000366210938,83.91000366210938,0],["2012-07-11",85.80999755859375,85.80999755859375,85.80999755859375,85.80999755859375,0],["2012-07-12",86.08000183105469,86.08000183105469,86.08000183105469,86.08000183105469,0],["2012-07-13",87.0999984741211,87.0999984741211,87.0999984741211,87.0999984741211,0],["2012-07-16",88.43000030517578,88.43000030517578,88.43000030517578,88.43000030517578,0],["2012-07-17",89.22000122070312,89.22000122070312,89.22000122070312,89.22000122070312,0],["2012-07-18",89.87000274658203,89.87000274658203,89.87000274658203,89.87000274658203,0],["2012-07-19",92.66000366210938,92.66000366210938,92.66000366210938,92.66000366210938,0],["2012-07-20",91.44000244140625,91.44000244140625,91.44000244140625,91.44000244140625,0],["2012-07-23",88.13999938964844,88.13999938964844,88.13999938964844,88.13999938964844,0],["2012-07-24",88.5,88.5,88.5,88.5,0],["2012-07-25",88.97000122070312,88.97000122070312,88.97000122070312,88.97000122070312,0],["2012-07-26",89.38999938964844,89.38999938964844,89.38999938964844,89.38999938964844,0],["2012-07-27",90.12999725341797,90.12999725341797,90.12999725341797,90.12999725341797,0],["2012-07-30",89.77999877929688,89.77999877929688,89.77999877929688,89.77999877929688,0],["2012-07-31",88.05999755859375,88.05999755859375,88.05999755859375,88.05999755859375,0],["2012-08-01",88.91000366210938,88.91000366210938,88.91000366210938,88.91000366210938,0],["2012-08-02",87.12999725341797,87.12999725341797,87.12999725341797,87.12999725341797,0],["2012-08-03",91.4000015258789,91.4000015258789,91.4000015258789,91.4000015258789,0],["2012-08-06",92.19999694824219,92.19999694824219,92.19999694824219,92.19999694824219,0],["2012-08-07",93.66999816894531,93.66999816894531,93.66999816894531,93.66999816894531,0],["2012-08-08",93.3499984741211,93.3499984741211,93.3499984741211,93.3499984741211,0],["2012-08-09",93.36000061035156,93.36000061035156,93.36000061035156,93.36000061035156,0],["2012-08-10",92.87000274658203,92.87000274658203,92.87000274658203,92.87000274658203,0],["2012-08-13",92.7300033569336,92.7300033569336,92.7300033569336,92.7300033569336,0],["2012-08-14",93.43000030517578,93.43000030517578,93.43000030517578,93.43000030517578,0],["2012-08-15",94.33000183105469,94.33000183105469,94.33000183105469,94.33000183105469,0],["2012-08-16",95.5999984741211,95.5999984741211,95.5999984741211,95.5999984741211,0],["2012-08-17",96.01000213623047,96.01000213623047,96.01000213623047,96.01000213623047,0],["2012-08-20",95.97000122070312,95.97000122070312,95.97000122070312,95.97000122070312,0],["2012-08-21",96.68000030517578,96.68000030517578,96.68000030517578,96.68000030517578,0],["2012-08-22",97.26000213623047,97.26000213623047,97.26000213623047,97.26000213623047,0],["2012-08-23",96.2699966430664,96.2699966430664,96.2699966430664,96.2699966430664,0],["2012-08-24",96.1500015258789,96.1500015258789,96.1500015258789,96.1500015258789,0],["2012-08-27",95.47000122070312,95.47000122070312,95.47000122070312,95.47000122070312,0],["2012-08-28",96.33000183105469,96.33000183105469,96.33000183105469,96.33000183105469,0],["2012-08-29",95.48999786376953,95.48999786376953,95.48999786376953,95.48999786376953,0],["2012-08-30",94.62000274658203,94.62000274658203,94.62000274658203,94.62000274658203,0],["2012-08-31",96.47000122070312,96.47000122070312,96.47000122070312,96.47000122070312,0],["2012-09-04",95.30000305175781,95.30000305175781,95.30000305175781,95.30000305175781,0],["2012-09-05",95.36000061035156,95.36000061035156,95.36000061035156,95.36000061035156,0],["2012-09-06",95.52999877929688,95.52999877929688,95.52999877929688,95.52999877929688,0],["2012-09-07",96.41999816894531,96.41999816894531,96.41999816894531,96.41999816894531,0],["2012-09-10",96.54000091552734,96.54000091552734,96.54000091552734,96.54000091552734,0],["2012-09-11",97.16999816894531,97.16999816894531,97.16999816894531,97.16999816894531,0],["2012-09-12",97.01000213623047,97.01000213623047,97.01000213623047,97.01000213623047,0],["2012-09-13",98.30999755859375,98.30999755859375,98.30999755859375,98.30999755859375,0],["2012-09-14",99.0,99.0,99.0,99.0,0],["2012-09-17",96.62000274658203,96.62000274658203,96.62000274658203,96.62000274658203,0],["2012-09-18",95.29000091552734,95.29000091552734,95.29000091552734,95.29000091552734,0],["2012-09-19",91.9800033569336,91.9800033569336,91.9800033569336,91.9800033569336,0],["2012-09-20",91.87000274658203,91.87000274658203,91.87000274658203,91.87000274658203,0],["2012-09-21",92.88999938964844,92.88999938964844,92.88999938964844,92.88999938964844,0],["2012-09-24",91.93000030517578,91.93000030517578,91.93000030517578,91.93000030517578,0],["2012-09-25",91.37000274658203,91.37000274658203,91.37000274658203,91.37000274658203,0],["2012-09-26",89.9800033569336,89.9800033569336,89.9800033569336,89.9800033569336,0],["2012-09-27",91.8499984741211,91.8499984741211,91.8499984741211,91.8499984741211,0],["2012-09-28",92.19000244140625,92.19000244140625,92.19000244140625,92.19000244140625,0],["2012-10-01",92.4800033569336,92.4800033569336,92.4800033569336,92.4800033569336,0],["2012-10-02",91.88999938964844,91.88999938964844,91.88999938964844,91.88999938964844,0],["2012-10-03",88.13999938964844,88.13999938964844,88.13999938964844,88.13999938964844,0],["2012-10-04",91.70999908447266,91.70999908447266,91.70999908447266,91.70999908447266,0],["2012-10-05",89.87999725341797,89.87999725341797,89.87999725341797,89.87999725341797,0],["2012-10-08",89.33000183105469,89.33000183105469,89.33000183105469,89.33000183105469,0],["2012-10-09",92.38999938964844,92.38999938964844,92.38999938964844,92.38999938964844,0],["2012-10-10",91.25,91.25,91.25,91.25,0],["2012-10-11",92.06999969482422,92.06999969482422,92.06999969482422,92.06999969482422,0],["2012-10-12",91.86000061035156,91.86000061035156,91.86000061035156,91.86000061035156,0],["2012-10-15",91.8499984741211,91.8499984741211,91.8499984741211,91.8499984741211,0],["2012-10-16",92.08999633789062,92.08999633789062,92.08999633789062,92.08999633789062,0],["2012-10-17",92.12000274658203,92.12000274658203,92.12000274658203,92.12000274658203,0],["2012-10-18",92.0999984741211,92.0999984741211,92.0999984741211,92.0999984741211,0],["2012-10-19",90.05000305175781,90.05000305175781,90.05000305175781,90.05000305175781,0],["2012-10-22",88.7300033569336,88.7300033569336,88.7300033569336,88.7300033569336,0],["2012-10-23",86.66999816894531,86.66999816894531,86.66999816894531,86.66999816894531,0],["2012-10-24",85.7300033569336,85.7300033569336,85.7300033569336,85.7300033569336,0],["2012-10-25",86.05000305175781,86.05000305175781,86.05000305175781,86.05000305175781,0],["2012-10-26",86.27999877929688,86.27999877929688,86.27999877929688,86.27999877929688,0],["2012-10-31",86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0],["2012-11-01",87.08999633789062,87.08999633789062,87.08999633789062,87.08999633789062,0],["2012-11-02",84.86000061035156,84.86000061035156,84.86000061035156,84.86000061035156,0],["2012-11-05",85.6500015258789,85.6500015258789,85.6500015258789,85.6500015258789,0],["2012-11-06",88.70999908447266,88.70999908447266,88.70999908447266,88.70999908447266,0],["2012-11-07",84.44000244140625,84.44000244140625,84.44000244140625,84.44000244140625,0],["2012-11-08",85.08999633789062,85.08999633789062,85.08999633789062,85.08999633789062,0],["2012-11-09",86.06999969482422,86.06999969482422,86.06999969482422,86.06999969482422,0],["2012-11-12",85.56999969482422,85.56999969482422,85.56999969482422,85.56999969482422,0],["2012-11-13",85.37999725341797,85.37999725341797,85.37999725341797,85.37999725341797,0],["2012-11-14",86.31999969482422,86.31999969482422,86.31999969482422,86.31999969482422,0],["2012-11-15",85.44999694824219,85.44999694824219,85.44999694824219,85.44999694824219,0],["2012-11-16",86.66999816894531,86.66999816894531,86.66999816894531,86.66999816894531,0],["2012-11-19",89.27999877929688,89.27999877929688,89.27999877929688,89.27999877929688,0],["2012-11-20",86.75,86.75,86.75,86.75,0],["2012-11-21",87.37999725341797,87.37999725341797,87.37999725341797,87.37999725341797,0],["2012-11-23",88.27999877929688,88.27999877929688,88.27999877929688,88.27999877929688,0],["2012-11-26",87.73999786376953,87.73999786376953,87.73999786376953,87.73999786376953,0],["2012-11-27",87.18000030517578,87.18000030517578,87.18000030517578,87.18000030517578,0],["2012-11-28",86.48999786376953,86.48999786376953,86.48999786376953,86.48999786376953,0],["2012-11-29",88.06999969482422,88.06999969482422,88.06999969482422,88.06999969482422,0],["2012-11-30",88.91000366210938,88.91000366210938,88.91000366210938,88.91000366210938,0],["2012-12-03",89.08999633789062,89.08999633789062,89.08999633789062,89.08999633789062,0],["2012-12-04",88.5,88.5,88.5,88.5,0],["2012-12-05",87.87999725341797,87.87999725341797,87.87999725341797,87.87999725341797,0],["2012-12-06",86.26000213623047,86.26000213623047,86.26000213623047,86.26000213623047,0],["2012-12-07",85.93000030517578,85.93000030517578,85.93000030517578,85.93000030517578,0],["2012-12-10",85.55999755859375,85.55999755859375,85.55999755859375,85.55999755859375,0],["2012-12-11",85.79000091552734,85.79000091552734,85.79000091552734,85.79000091552734,0],["2012-12-12",86.7699966430664,86.7699966430664,86.7699966430664,86.7699966430664,0],["2012-12-13",85.88999938964844,85.88999938964844,85.88999938964844,85.88999938964844,0],["2012-12-14",86.7300033569336,86.7300033569336,86.7300033569336,86.7300033569336,0],["2012-12-17",87.19999694824219,87.19999694824219,87.19999694824219,87.19999694824219,0],["2012-12-18",87.93000030517578,87.93000030517578,87.93000030517578,87.93000030517578,0],["2012-12-19",89.51000213623047,89.51000213623047,89.51000213623047,89.51000213623047,0],["2012-12-20",90.12999725341797,90.12999725341797,90.12999725341797,90.12999725341797,0],["2012-12-21",88.66000366210938,88.66000366210938,88.66000366210938,88.66000366210938,0],["2012-12-24",88.61000061035156,88.61000061035156,88.61000061035156,88.61000061035156,0],["2012-12-26",90.9800033569336,90.9800033569336,90.9800033569336,90.9800033569336,0],["2012-12-27",90.87000274658203,90.87000274658203,90.87000274658203,90.87000274658203,0],["2012-12-28",90.80000305175781,90.80000305175781,90.80000305175781,90.80000305175781,0],["2012-12-31",91.81999969482422,91.81999969482422,91.81999969482422,91.81999969482422,0],["2013-01-02",93.12000274658203,93.12000274658203,93.12000274658203,93.12000274658203,0],["2013-01-03",92.91999816894531,92.91999816894531,92.91999816894531,92.91999816894531,0],["2013-01-04",93.08999633789062,93.08999633789062,93.08999633789062,93.08999633789062,0],["2013-01-07",93.19000244140625,93.19000244140625,93.19000244140625,93.19000244140625,0],["2013-01-08",93.1500015258789,93.1500015258789,93.1500015258789,93.1500015258789,0],["2013-01-09",93.0999984741211,93.0999984741211,93.0999984741211,93.0999984741211,0],["2013-01-10",93.81999969482422,93.81999969482422,93.81999969482422,93.81999969482422,0],["2013-01-11",93.55999755859375,93.55999755859375,93.55999755859375,93.55999755859375,0],["2013-01-14",94.13999938964844,94.13999938964844,94.13999938964844,94.13999938964844,0],["2013-01-15",93.27999877929688,93.27999877929688,93.27999877929688,93.27999877929688,0],["2013-01-16",94.23999786376953,94.23999786376953,94.23999786376953,94.23999786376953,0],["2013-01-17",95.48999786376953,95.48999786376953,95.48999786376953,95.48999786376953,0],["2013-01-18",95.55999755859375,95.55999755859375,95.55999755859375,95.55999755859375,0],["2013-01-22",96.23999786376953,96.23999786376953,96.23999786376953,96.23999786376953,0],["2013-01-23",95.2300033569336,95.2300033569336,95.2300033569336,95.2300033569336,0],["2013-01-24",95.94999694824219,95.94999694824219,95.94999694824219,95.94999694824219,0],["2013-01-25",95.87999725341797,95.87999725341797,95.87999725341797,95.87999725341797,0],["2013-01-28",96.44000244140625,96.44000244140625,96.44000244140625,96.44000244140625,0],["2013-01-29",97.56999969482422,97.56999969482422,97.56999969482422,97.56999969482422,0],["2013-01-30",97.94000244140625,97.94000244140625,97.94000244140625,97.94000244140625,0],["2013-01-31",97.48999786376953,97.48999786376953,97.48999786376953,97.48999786376953,0],["2013-02-01",97.7699966430664,97.7699966430664,97.7699966430664,97.7699966430664,0],["2013-02-04",96.16999816894531,96.16999816894531,96.16999816894531,96.16999816894531,0],["2013-02-05",96.63999938964844,96.63999938964844,96.63999938964844,96.63999938964844,0],["2013-02-06",96.62000274658203,96.62000274658203,96.62000274658203,96.62000274658203,0],["2013-02-07",95.83000183105469,95.83000183105469,95.83000183105469,95.83000183105469,0],["2013-02-08",95.72000122070312,95.72000122070312,95.72000122070312,95.72000122070312,0],["2013-02-11",97.02999877929688,97.02999877929688,97.02999877929688,97.02999877929688,0],["2013-02-12",97.51000213623047,97.51000213623047,97.51000213623047,97.51000213623047,0],["2013-02-13",97.01000213623047,97.01000213623047,97.01000213623047,97.01000213623047,0],["2013-02-14",97.30999755859375,97.30999755859375,97.30999755859375,97.30999755859375,0],["2013-02-15",95.86000061035156,95.86000061035156,95.86000061035156,95.86000061035156,0],["2013-02-19",96.66000366210938,96.66000366210938,96.66000366210938,96.66000366210938,0],["2013-02-20",94.45999908447266,94.45999908447266,94.45999908447266,94.45999908447266,0],["2013-02-21",92.83999633789062,92.83999633789062,92.83999633789062,92.83999633789062,0],["2013-02-22",93.12999725341797,93.12999725341797,93.12999725341797,93.12999725341797,0],["2013-02-25",93.11000061035156,93.11000061035156,93.11000061035156,93.11000061035156,0],["2013-02-26",92.62999725341797,92.62999725341797,92.62999725341797,92.62999725341797,0],["2013-02-27",92.76000213623047,92.76000213623047,92.76000213623047,92.76000213623047,0],["2013-02-28",92.05000305175781,92.05000305175781,92.05000305175781,92.05000305175781,0],["2013-03-01",90.68000030517578,90.68000030517578,90.68000030517578,90.68000030517578,0],["2013-03-04",90.12000274658203,90.12000274658203,90.12000274658203,90.12000274658203,0],["2013-03-05",90.81999969482422,90.81999969482422,90.81999969482422,90.81999969482422,0],["2013-03-06",90.43000030517578,90.43000030517578,90.43000030517578,90.43000030517578,0],["2013-03-07",91.55999755859375,91.55999755859375,91.55999755859375,91.55999755859375,0],["2013-03-08",91.94999694824219,91.94999694824219,91.94999694824219,91.94999694824219,0],["2013-03-11",92.05999755859375,92.05999755859375,92.05999755859375,92.05999755859375,0],["2013-03-12",92.54000091552734,92.54000091552734,92.54000091552734,92.54000091552734,0],["2013-03-13",92.5199966430664,92.5199966430664,92.5199966430664,92.5199966430664,0],["2013-03-14",93.02999877929688,93.02999877929688,93.02999877929688,93.02999877929688,0],["2013-03-15",93.44999694824219,93.44999694824219,93.44999694824219,93.44999694824219,0],["2013-03-18",93.73999786376953,93.73999786376953,93.73999786376953,93.73999786376953,0],["2013-03-19",92.16000366210938,92.16000366210938,92.16000366210938,92.16000366210938,0],["2013-03-20",92.95999908447266,92.95999908447266,92.95999908447266,92.95999908447266,0],["2013-03-21",92.44999694824219,92.44999694824219,92.44999694824219,92.44999694824219,0],["2013-03-22",93.70999908447266,93.70999908447266,93.70999908447266,93.70999908447266,0],["2013-03-25",94.80999755859375,94.80999755859375,94.80999755859375,94.80999755859375,0],["2013-03-26",96.33999633789062,96.33999633789062,96.33999633789062,96.33999633789062,0],["2013-03-27",96.58000183105469,96.58000183105469,96.58000183105469,96.58000183105469,0],["2013-03-28",97.2300033569336,97.2300033569336,97.2300033569336,97.2300033569336,0],["2013-04-01",97.06999969482422,97.06999969482422,97.06999969482422,97.06999969482422,0],["2013-04-02",97.19000244140625,97.19000244140625,97.19000244140625,97.19000244140625,0],["2013-04-03",94.44999694824219,94.44999694824219,94.44999694824219,94.44999694824219,0],["2013-04-04",93.26000213623047,93.26000213623047,93.26000213623047,93.26000213623047,0],["2013-04-05",92.69999694824219,92.69999694824219,92.69999694824219,92.69999694824219,0],["2013-04-08",93.36000061035156,93.36000061035156,93.36000061035156,93.36000061035156,0],["2013-04-09",94.19999694824219,94.19999694824219,94.19999694824219,94.19999694824219,0],["2013-04-10",94.63999938964844,94.63999938964844,94.63999938964844,94.63999938964844,0],["2013-04-11",93.51000213623047,93.51000213623047,93.51000213623047,93.51000213623047,0],["2013-04-12",91.29000091552734,91.29000091552734,91.29000091552734,91.29000091552734,0],["2013-04-15",88.70999908447266,88.70999908447266,88.70999908447266,88.70999908447266,0],["2013-04-16",88.72000122070312,88.72000122070312,88.72000122070312,88.72000122070312,0],["2013-04-17",86.68000030517578,86.68000030517578,86.68000030517578,86.68000030517578,0],["2013-04-18",87.7300033569336,87.7300033569336,87.7300033569336,87.7300033569336,0],["2013-04-19",88.01000213623047,88.01000213623047,88.01000213623047,88.01000213623047,0],["2013-04-22",88.76000213623047,88.76000213623047,88.76000213623047,88.76000213623047,0],["2013-04-23",89.18000030517578,89.18000030517578,89.18000030517578,89.18000030517578,0],["2013-04-24",91.43000030517578,91.43000030517578,91.43000030517578,91.43000030517578,0],["2013-04-25",93.63999938964844,93.63999938964844,93.63999938964844,93.63999938964844,0],["2013-04-26",93.0,93.0,93.0,93.0,0],["2013-04-29",94.5,94.5,94.5,94.5,0],["2013-04-30",93.45999908447266,93.45999908447266,93.45999908447266,93.45999908447266,0],["2013-05-01",91.02999877929688,91.02999877929688,91.02999877929688,91.02999877929688,0],["2013-05-02",93.98999786376953,93.98999786376953,93.98999786376953,93.98999786376953,0],["2013-05-03",95.61000061035156,95.61000061035156,95.61000061035156,95.61000061035156,0],["2013-05-06",96.16000366210938,96.16000366210938,96.16000366210938,96.16000366210938,0],["2013-05-07",95.62000274658203,95.62000274658203,95.62000274658203,95.62000274658203,0],["2013-05-08",96.62000274658203,96.62000274658203,96.62000274658203,96.62000274658203,0],["2013-05-09",96.38999938964844,96.38999938964844,96.38999938964844,96.38999938964844,0],["2013-05-10",96.04000091552734,96.04000091552734,96.04000091552734,96.04000091552734,0],["2013-05-13",95.16999816894531,95.16999816894531,95.16999816894531,95.16999816894531,0],["2013-05-14",94.20999908447266,94.20999908447266,94.20999908447266,94.20999908447266,0],["2013-05-15",94.30000305175781,94.30000305175781,94.30000305175781,94.30000305175781,0],["2013-05-16",95.16000366210938,95.16000366210938,95.16000366210938,95.16000366210938,0],["2013-05-17",96.0199966430664,96.0199966430664,96.0199966430664,96.0199966430664,0],["2013-05-20",96.70999908447266,96.70999908447266,96.70999908447266,96.70999908447266,0],["2013-05-21",96.16000366210938,96.16000366210938,96.16000366210938,96.16000366210938,0],["2013-05-22",94.27999877929688,94.27999877929688,94.27999877929688,94.27999877929688,0],["2013-05-23",94.25,94.25,94.25,94.25,0],["2013-05-24",94.1500015258789,94.1500015258789,94.1500015258789,94.1500015258789,0],["2013-05-28",95.01000213623047,95.01000213623047,95.01000213623047,95.01000213623047,0],["2013-05-29",93.12999725341797,93.12999725341797,93.12999725341797,93.12999725341797,0],["2013-05-30",93.61000061035156,93.61000061035156,93.61000061035156,93.61000061035156,0],["2013-05-31",91.97000122070312,91.97000122070312,91.97000122070312,91.97000122070312,0],["2013-06-03",93.44999694824219,93.44999694824219,93.44999694824219,93.44999694824219,0],["2013-06-04",93.30999755859375,93.30999755859375,93.30999755859375,93.30999755859375,0],["2013-06-05",93.73999786376953,93.73999786376953,93.73999786376953,93.73999786376953,0],["2013-06-06",94.76000213623047,94.76000213623047,94.76000213623047,94.76000213623047,0],["2013-06-07",96.02999877929688,96.02999877929688,96.02999877929688,96.02999877929688,0],["2013-06-10",95.7699966430664,95.7699966430664,95.7699966430664,95.7699966430664,0],["2013-06-11",95.37999725341797,95.37999725341797,95.37999725341797,95.37999725341797,0],["2013-06-12",95.87999725341797,95.87999725341797,95.87999725341797,95.87999725341797,0],["2013-06-13",96.69000244140625,96.69000244140625,96.69000244140625,96.69000244140625,0],["2013-06-14",97.8499984741211,97.8499984741211,97.8499984741211,97.8499984741211,0],["2013-06-17",97.7699966430664,97.7699966430664,97.7699966430664,97.7699966430664,0],["2013-06-18",98.44000244140625,98.44000244140625,98.44000244140625,98.44000244140625,0],["2013-06-19",98.23999786376953,98.23999786376953,98.23999786376953,98.23999786376953,0],["2013-06-20",95.4000015258789,95.4000015258789,95.4000015258789,95.4000015258789,0],["2013-06-21",93.69000244140625,93.69000244140625,93.69000244140625,93.69000244140625,0],["2013-06-24",95.18000030517578,95.18000030517578,95.18000030517578,95.18000030517578,0],["2013-06-25",95.31999969482422,95.31999969482422,95.31999969482422,95.31999969482422,0],["2013-06-26",95.5,95.5,95.5,95.5,0],["2013-06-27",97.05000305175781,97.05000305175781,97.05000305175781,97.05000305175781,0],["2013-06-28",96.55999755859375,96.55999755859375,96.55999755859375,96.55999755859375,0],["2013-07-01",97.98999786376953,97.98999786376953,97.98999786376953,97.98999786376953,0],["2013-07-02",99.5999984741211,99.5999984741211,99.5999984741211,99.5999984741211,0],["2013-07-03",101.23999786376953,101.23999786376953,101.23999786376953,101.23999786376953,0],["2013-07-05",103.22000122070312,103.22000122070312,103.22000122070312,103.22000122070312,0],["2013-07-08",103.13999938964844,103.13999938964844,103.13999938964844,103.13999938964844,0],["2013-07-09",103.52999877929688,103.52999877929688,103.52999877929688,103.52999877929688,0],["2013-07-10",106.5199966430664,106.5199966430664,106.5199966430664,106.5199966430664,0],["2013-07-11",104.91000366210938,104.91000366210938,104.91000366210938,104.91000366210938,0],["2013-07-12",105.94999694824219,105.94999694824219,105.94999694824219,105.94999694824219,0],["2013-07-15",106.31999969482422,106.31999969482422,106.31999969482422,106.31999969482422,0],["2013-07-16",106.0,106.0,106.0,106.0,0],["2013-07-17",106.4800033569336,106.4800033569336,106.4800033569336,106.4800033569336,0],["2013-07-18",108.04000091552734,108.04000091552734,108.04000091552734,108.04000091552734,0],["2013-07-19",108.05000305175781,108.05000305175781,108.05000305175781,108.05000305175781,0],["2013-07-22",106.91000366210938,106.91000366210938,106.91000366210938,106.91000366210938,0],["2013-07-23",107.2300033569336,107.2300033569336,107.2300033569336,107.2300033569336,0],["2013-07-24",105.38999938964844,105.38999938964844,105.38999938964844,105.38999938964844,0],["2013-07-25",105.48999786376953,105.48999786376953,105.48999786376953,105.48999786376953,0],["2013-07-26",104.69999694824219,104.69999694824219,104.69999694824219,104.69999694824219,0],["2013-07-29",104.55000305175781,104.55000305175781,104.55000305175781,104.55000305175781,0],["2013-07-30",103.08000183105469,103.08000183105469,103.08000183105469,103.08000183105469,0],["2013-07-31",105.02999877929688,105.02999877929688,105.02999877929688,105.02999877929688,0],["2013-08-01",107.88999938964844,107.88999938964844,107.88999938964844,107.88999938964844,0],["2013-08-02",106.94000244140625,106.94000244140625,106.94000244140625,106.94000244140625,0],["2013-08-05",106.55999755859375,106.55999755859375,106.55999755859375,106.55999755859375,0],["2013-08-06",105.30000305175781,105.30000305175781,105.30000305175781,105.30000305175781,0],["2013-08-07",104.37000274658203,104.37000274658203,104.37000274658203,104.37000274658203,0],["2013-08-08",103.4000015258789,103.4000015258789,103.4000015258789,103.4000015258789,0],["2013-08-09",105.97000122070312,105.97000122070312,105.97000122070312,105.97000122070312,0],["2013-08-12",106.11000061035156,106.11000061035156,106.11000061035156,106.11000061035156,0],["2013-08-13",106.83000183105469,106.83000183105469,106.83000183105469,106.83000183105469,0],["2013-08-14",106.8499984741211,106.8499984741211,106.8499984741211,106.8499984741211,0],["2013-08-15",107.33000183105469,107.33000183105469,107.33000183105469,107.33000183105469,0],["2013-08-16",107.45999908447266,107.45999908447266,107.45999908447266,107.45999908447266,0],["2013-08-19",107.0999984741211,107.0999984741211,107.0999984741211,107.0999984741211,0],["2013-08-20",104.97000122070312,104.97000122070312,104.97000122070312,104.97000122070312,0],["2013-08-21",103.8499984741211,103.8499984741211,103.8499984741211,103.8499984741211,0],["2013-08-22",105.02999877929688,105.02999877929688,105.02999877929688,105.02999877929688,0],["2013-08-23",106.41999816894531,106.41999816894531,106.41999816894531,106.41999816894531,0],["2013-08-26",105.91999816894531,105.91999816894531,105.91999816894531,105.91999816894531,0],["2013-08-27",109.01000213623047,109.01000213623047,109.01000213623047,109.01000213623047,0],["2013-08-28",110.0999984741211,110.0999984741211,110.0999984741211,110.0999984741211,0],["2013-08-29",108.80000305175781,108.80000305175781,108.80000305175781,108.80000305175781,0],["2013-08-30",107.6500015258789,107.6500015258789,107.6500015258789,107.6500015258789,0],["2013-09-03",108.54000091552734,108.54000091552734,108.54000091552734,108.54000091552734,0],["2013-09-04",107.2300033569336,107.2300033569336,107.2300033569336,107.2300033569336,0],["2013-09-05",108.37000274658203,108.37000274658203,108.37000274658203,108.37000274658203,0],["2013-09-06",110.52999877929688,110.52999877929688,110.52999877929688,110.52999877929688,0],["2013-09-09",109.5199966430664,109.5199966430664,109.5199966430664,109.5199966430664,0],["2013-09-10",107.38999938964844,107.38999938964844,107.38999938964844,107.38999938964844,0],["2013-09-11",107.55999755859375,107.55999755859375,107.55999755859375,107.55999755859375,0],["2013-09-12",108.5999984741211,108.5999984741211,108.5999984741211,108.5999984741211,0],["2013-09-13",108.20999908447266,108.20999908447266,108.20999908447266,108.20999908447266,0],["2013-09-16",106.58999633789062,106.58999633789062,106.58999633789062,106.58999633789062,0],["2013-09-17",105.41999816894531,105.41999816894531,105.41999816894531,105.41999816894531,0],["2013-09-18",108.06999969482422,108.06999969482422,108.06999969482422,108.06999969482422,0],["2013-09-19",106.38999938964844,106.38999938964844,106.38999938964844,106.38999938964844,0],["2013-09-20",104.68000030517578,104.68000030517578,104.68000030517578,104.68000030517578,0],["2013-09-23",103.58999633789062,103.58999633789062,103.58999633789062,103.58999633789062,0],["2013-09-24",103.12999725341797,103.12999725341797,103.12999725341797,103.12999725341797,0],["2013-09-25",102.66000366210938,102.66000366210938,102.66000366210938,102.66000366210938,0],["2013-09-26",103.02999877929688,103.02999877929688,103.02999877929688,103.02999877929688,0],["2013-09-27",102.87000274658203,102.87000274658203,102.87000274658203,102.87000274658203,0],["2013-09-30",102.33000183105469,102.33000183105469,102.33000183105469,102.33000183105469,0],["2013-10-01",102.04000091552734,102.04000091552734,102.04000091552734,102.04000091552734,0],["2013-10-02",104.0999984741211,104.0999984741211,104.0999984741211,104.0999984741211,0],["2013-10-03",103.30999755859375,103.30999755859375,103.30999755859375,103.30999755859375,0],["2013-10-04",103.83999633789062,103.83999633789062,103.83999633789062,103.83999633789062,0],["2013-10-07",103.02999877929688,103.02999877929688,103.02999877929688,103.02999877929688,0],["2013-10-08",103.48999786376953,103.48999786376953,103.48999786376953,103.48999786376953,0],["2013-10-09",101.61000061035156,101.61000061035156,101.61000061035156,101.61000061035156,0],["2013-10-10",103.01000213623047,103.01000213623047,103.01000213623047,103.01000213623047,0],["2013-10-11",102.0199966430664,102.0199966430664,102.0199966430664,102.0199966430664,0],["2013-10-14",102.41000366210938,102.41000366210938,102.41000366210938,102.41000366210938,0],["2013-10-15",101.20999908447266,101.20999908447266,101.20999908447266,101.20999908447266,0],["2013-10-16",102.29000091552734,102.29000091552734,102.29000091552734,102.29000091552734,0],["2013-10-17",100.66999816894531,100.66999816894531,100.66999816894531,100.66999816894531,0],["2013-10-18",100.80999755859375,100.80999755859375,100.80999755859375,100.80999755859375,0],["2013-10-21",99.22000122070312,99.22000122070312,99.22000122070312,99.22000122070312,0],["2013-10-22",97.80000305175781,97.80000305175781,97.80000305175781,97.80000305175781,0],["2013-10-23",96.86000061035156,96.86000061035156,96.86000061035156,96.86000061035156,0],["2013-10-24",97.11000061035156,97.11000061035156,97.11000061035156,97.11000061035156,0],["2013-10-25",97.8499984741211,97.8499984741211,97.8499984741211,97.8499984741211,0],["2013-10-28",98.68000030517578,98.68000030517578,98.68000030517578,98.68000030517578,0],["2013-10-29",98.19999694824219,98.19999694824219,98.19999694824219,98.19999694824219,0],["2013-10-30",96.7699966430664,96.7699966430664,96.7699966430664,96.7699966430664,0],["2013-10-31",96.37999725341797,96.37999725341797,96.37999725341797,96.37999725341797,0],["2013-11-01",94.61000061035156,94.61000061035156,94.61000061035156,94.61000061035156,0],["2013-11-04",94.62000274658203,94.62000274658203,94.62000274658203,94.62000274658203,0],["2013-11-05",93.37000274658203,93.37000274658203,93.37000274658203,93.37000274658203,0],["2013-11-06",94.80000305175781,94.80000305175781,94.80000305175781,94.80000305175781,0],["2013-11-07",94.19999694824219,94.19999694824219,94.19999694824219,94.19999694824219,0],["2013-11-08",94.5999984741211,94.5999984741211,94.5999984741211,94.5999984741211,0],["2013-11-11",95.13999938964844,95.13999938964844,95.13999938964844,95.13999938964844,0],["2013-11-12",93.04000091552734,93.04000091552734,93.04000091552734,93.04000091552734,0],["2013-11-13",93.87999725341797,93.87999725341797,93.87999725341797,93.87999725341797,0],["2013-11-14",93.76000213623047,93.76000213623047,93.76000213623047,93.76000213623047,0],["2013-11-15",93.83999633789062,93.83999633789062,93.83999633789062,93.83999633789062,0],["2013-11-18",93.02999877929688,93.02999877929688,93.02999877929688,93.02999877929688,0],["2013-11-19",93.33999633789062,93.33999633789062,93.33999633789062,93.33999633789062,0],["2013-11-20",93.33000183105469,93.33000183105469,93.33000183105469,93.33000183105469,0],["2013-11-21",95.44000244140625,95.44000244140625,95.44000244140625,95.44000244140625,0],["2013-11-22",94.83999633789062,94.83999633789062,94.83999633789062,94.83999633789062,0],["2013-11-25",94.08999633789062,94.08999633789062,94.08999633789062,94.08999633789062,0],["2013-11-26",93.68000030517578,93.68000030517578,93.68000030517578,93.68000030517578,0],["2013-11-27",92.30000305175781,92.30000305175781,92.30000305175781,92.30000305175781,0],["2013-11-29",92.72000122070312,92.72000122070312,92.72000122070312,92.72000122070312,0],["2013-12-02",93.81999969482422,93.81999969482422,93.81999969482422,93.81999969482422,0],["2013-12-03",96.04000091552734,96.04000091552734,96.04000091552734,96.04000091552734,0],["2013-12-04",97.19999694824219,97.19999694824219,97.19999694824219,97.19999694824219,0],["2013-12-05",97.37999725341797,97.37999725341797,97.37999725341797,97.37999725341797,0],["2013-12-06",97.6500015258789,97.6500015258789,97.6500015258789,97.6500015258789,0],["2013-12-09",97.33999633789062,97.33999633789062,97.33999633789062,97.33999633789062,0],["2013-12-10",98.51000213623047,98.51000213623047,98.51000213623047,98.51000213623047,0],["2013-12-11",97.44000244140625,97.44000244140625,97.44000244140625,97.44000244140625,0],["2013-12-12",97.5,97.5,97.5,97.5,0],["2013-12-13",96.5999984741211,96.5999984741211,96.5999984741211,96.5999984741211,0],["2013-12-16",97.4800033569336,97.4800033569336,97.4800033569336,97.4800033569336,0],["2013-12-17",97.22000122070312,97.22000122070312,97.22000122070312,97.22000122070312,0],["2013-12-18",97.80000305175781,97.80000305175781,97.80000305175781,97.80000305175781,0],["2013-12-19",98.7699966430664,98.7699966430664,98.7699966430664,98.7699966430664,0],["2013-12-20",99.31999969482422,99.31999969482422,99.31999969482422,99.31999969482422,0],["2013-12-23",98.91000366210938,98.91000366210938,98.91000366210938,98.91000366210938,0],["2013-12-24",99.22000122070312,99.22000122070312,99.22000122070312,99.22000122070312,0],["2013-12-26",99.55000305175781,99.55000305175781,99.55000305175781,99.55000305175781,0],["2013-12-27",100.31999969482422,100.31999969482422,100.31999969482422,100.31999969482422,0],["2013-12-30",99.29000091552734,99.29000091552734,99.29000091552734,99.29000091552734,0],["2013-12-31",98.41999816894531,98.41999816894531,98.41999816894531,98.41999816894531,0],["2014-01-02",95.44000244140625,95.44000244140625,95.44000244140625,95.44000244140625,0],["2014-01-03",93.95999908447266,93.95999908447266,93.95999908447266,93.95999908447266,0],["2014-01-06",93.43000030517578,93.43000030517578,93.43000030517578,93.43000030517578,0],["2014-01-07",93.66999816894531,93.66999816894531,93.66999816894531,93.66999816894531,0],["2014-01-08",92.33000183105469,92.33000183105469,92.33000183105469,92.33000183105469,0],["2014-01-09",91.66000366210938,91.66000366210938,91.66000366210938,91.66000366210938,0],["2014-01-10",92.72000122070312,92.72000122070312,92.72000122070312,92.72000122070312,0],["2014-01-13",91.80000305175781,91.80000305175781,91.80000305175781,91.80000305175781,0],["2014-01-14",92.58999633789062,92.58999633789062,92.58999633789062,92.58999633789062,0],["2014-01-15",94.16999816894531,94.16999816894531,94.16999816894531,94.16999816894531,0],["2014-01-16",93.95999908447266,93.95999908447266,93.95999908447266,93.95999908447266,0],["2014-01-17",94.37000274658203,94.37000274658203,94.37000274658203,94.37000274658203,0],["2014-01-21",94.98999786376953,94.98999786376953,94.98999786376953,94.98999786376953,0],["2014-01-22",96.7300033569336,96.7300033569336,96.7300033569336,96.7300033569336,0],["2014-01-23",97.31999969482422,97.31999969482422,97.31999969482422,97.31999969482422,0],["2014-01-24",96.63999938964844,96.63999938964844,96.63999938964844,96.63999938964844,0],["2014-01-27",95.72000122070312,95.72000122070312,95.72000122070312,95.72000122070312,0],["2014-01-28",97.41000366210938,97.41000366210938,97.41000366210938,97.41000366210938,0],["2014-01-29",97.36000061035156,97.36000061035156,97.36000061035156,97.36000061035156,0],["2014-01-30",98.2300033569336,98.2300033569336,98.2300033569336,98.2300033569336,0],["2014-01-31",97.48999786376953,97.48999786376953,97.48999786376953,97.48999786376953,0],["2014-02-03",96.43000030517578,96.43000030517578,96.43000030517578,96.43000030517578,0],["2014-02-04",97.19000244140625,97.19000244140625,97.19000244140625,97.19000244140625,0],["2014-02-05",97.37999725341797,97.37999725341797,97.37999725341797,97.37999725341797,0],["2014-02-06",97.83999633789062,97.83999633789062,97.83999633789062,97.83999633789062,0],["2014-02-07",99.87999725341797,99.87999725341797,99.87999725341797,99.87999725341797,0],["2014-02-10",100.05999755859375,100.05999755859375,100.05999755859375,100.05999755859375,0],["2014-02-11",99.94000244140625,99.94000244140625,99.94000244140625,99.94000244140625,0],["2014-02-12",100.37000274658203,100.37000274658203,100.37000274658203,100.37000274658203,0],["2014-02-13",100.3499984741211,100.3499984741211,100.3499984741211,100.3499984741211,0],["2014-02-14",100.30000305175781,100.30000305175781,100.30000305175781,100.30000305175781,0],["2014-02-18",102.43000030517578,102.43000030517578,102.43000030517578,102.43000030517578,0],["2014-02-19",103.30999755859375,103.30999755859375,103.30999755859375,103.30999755859375,0],["2014-02-20",102.91999816894531,102.91999816894531,102.91999816894531,102.91999816894531,0],["2014-02-21",102.19999694824219,102.19999694824219,102.19999694824219,102.19999694824219,0],["2014-02-24",102.81999969482422,102.81999969482422,102.81999969482422,102.81999969482422,0],["2014-02-25",101.83000183105469,101.83000183105469,101.83000183105469,101.83000183105469,0],["2014-02-26",102.58999633789062,102.58999633789062,102.58999633789062,102.58999633789062,0],["2014-02-27",102.4000015258789,102.4000015258789,102.4000015258789,102.4000015258789,0],["2014-02-28",102.58999633789062,102.58999633789062,102.58999633789062,102.58999633789062,0],["2014-03-03",104.91999816894531,104.91999816894531,104.91999816894531,104.91999816894531,0],["2014-03-04",103.33000183105469,103.33000183105469,103.33000183105469,103.33000183105469,0],["2014-03-05",101.44999694824219,101.44999694824219,101.44999694824219,101.44999694824219,0],["2014-03-06",101.55999755859375,101.55999755859375,101.55999755859375,101.55999755859375,0],["2014-03-07",102.58000183105469,102.58000183105469,102.58000183105469,102.58000183105469,0],["2014-03-10",101.12000274658203,101.12000274658203,101.12000274658203,101.12000274658203,0],["2014-03-11",100.02999877929688,100.02999877929688,100.02999877929688,100.02999877929688,0],["2014-03-12",97.98999786376953,97.98999786376953,97.98999786376953,97.98999786376953,0],["2014-03-13",98.19999694824219,98.19999694824219,98.19999694824219,98.19999694824219,0],["2014-03-14",98.88999938964844,98.88999938964844,98.88999938964844,98.88999938964844,0],["2014-03-17",98.08000183105469,98.08000183105469,98.08000183105469,98.08000183105469,0],["2014-03-18",99.69999694824219,99.69999694824219,99.69999694824219,99.69999694824219,0],["2014-03-19",100.37000274658203,100.37000274658203,100.37000274658203,100.37000274658203,0],["2014-03-20",99.43000030517578,99.43000030517578,99.43000030517578,99.43000030517578,0],["2014-03-21",99.45999908447266,99.45999908447266,99.45999908447266,99.45999908447266,0],["2014-03-24",99.5999984741211,99.5999984741211,99.5999984741211,99.5999984741211,0],["2014-03-25",99.19000244140625,99.19000244140625,99.19000244140625,99.19000244140625,0],["2014-03-26",100.26000213623047,100.26000213623047,100.26000213623047,100.26000213623047,0],["2014-03-27",101.27999877929688,101.27999877929688,101.27999877929688,101.27999877929688,0],["2014-03-28",101.66999816894531,101.66999816894531,101.66999816894531,101.66999816894531,0],["2014-03-31",101.58000183105469,101.58000183105469,101.58000183105469,101.58000183105469,0],["2014-04-01",99.73999786376953,99.73999786376953,99.73999786376953,99.73999786376953,0],["2014-04-02",99.62000274658203,99.62000274658203,99.62000274658203,99.62000274658203,0],["2014-04-03",100.29000091552734,100.29000091552734,100.29000091552734,100.29000091552734,0],["2014-04-04",101.13999938964844,101.13999938964844,101.13999938964844,101.13999938964844,0],["2014-04-07",100.44000244140625,100.44000244140625,100.44000244140625,100.44000244140625,0],["2014-04-08",102.55999755859375,102.55999755859375,102.55999755859375,102.55999755859375,0],["2014-04-09",103.5999984741211,103.5999984741211,103.5999984741211,103.5999984741211,0],["2014-04-10",103.4000015258789,103.4000015258789,103.4000015258789,103.4000015258789,0],["2014-04-11",103.73999786376953,103.73999786376953,103.73999786376953,103.73999786376953,0],["2014-04-14",104.05000305175781,104.05000305175781,104.05000305175781,104.05000305175781,0],["2014-04-15",103.75,103.75,103.75,103.75,0],["2014-04-16",103.76000213623047,103.76000213623047,103.76000213623047,103.76000213623047,0],["2014-04-17",104.30000305175781,104.30000305175781,104.30000305175781,104.30000305175781,0],["2014-04-21",104.37000274658203,104.37000274658203,104.37000274658203,104.37000274658203,0],["2014-04-22",102.12999725341797,102.12999725341797,102.12999725341797,102.12999725341797,0],["2014-04-23",101.44000244140625,101.44000244140625,101.44000244140625,101.44000244140625,0],["2014-04-24",101.94000244140625,101.94000244140625,101.94000244140625,101.94000244140625,0],["2014-04-25",100.5999984741211,100.5999984741211,100.5999984741211,100.5999984741211,0],["2014-04-28",100.83999633789062,100.83999633789062,100.83999633789062,100.83999633789062,0],["2014-04-29",101.27999877929688,101.27999877929688,101.27999877929688,101.27999877929688,0],["2014-04-30",99.73999786376953,99.73999786376953,99.73999786376953,99.73999786376953,0],["2014-05-01",99.41999816894531,99.41999816894531,99.41999816894531,99.41999816894531,0],["2014-05-02",99.76000213623047,99.76000213623047,99.76000213623047,99.76000213623047,0],["2014-05-05",99.4800033569336,99.4800033569336,99.4800033569336,99.4800033569336,0],["2014-05-06",99.5,99.5,99.5,99.5,0],["2014-05-07",100.7699966430664,100.7699966430664,100.7699966430664,100.7699966430664,0],["2014-05-08",100.26000213623047,100.26000213623047,100.26000213623047,100.26000213623047,0],["2014-05-09",99.98999786376953,99.98999786376953,99.98999786376953,99.98999786376953,0],["2014-05-12",100.58999633789062,100.58999633789062,100.58999633789062,100.58999633789062,0],["2014-05-13",101.69999694824219,101.69999694824219,101.69999694824219,101.69999694824219,0],["2014-05-14",102.37000274658203,102.37000274658203,102.37000274658203,102.37000274658203,0],["2014-05-15",101.5,101.5,101.5,101.5,0],["2014-05-16",102.0199966430664,102.0199966430664,102.0199966430664,102.0199966430664,0],["2014-05-19",102.61000061035156,102.61000061035156,102.61000061035156,102.61000061035156,0],["2014-05-20",102.44000244140625,102.44000244140625,102.44000244140625,102.44000244140625,0],["2014-05-21",104.06999969482422,104.06999969482422,104.06999969482422,104.06999969482422,0],["2014-05-22",103.73999786376953,103.73999786376953,103.73999786376953,103.73999786376953,0],["2014-05-23",104.3499984741211,104.3499984741211,104.3499984741211,104.3499984741211,0],["2014-05-27",104.11000061035156,104.11000061035156,104.11000061035156,104.11000061035156,0],["2014-05-28",102.72000122070312,102.72000122070312,102.72000122070312,102.72000122070312,0],["2014-05-29",103.58000183105469,103.58000183105469,103.58000183105469,103.58000183105469,0],["2014-05-30",102.70999908447266,102.70999908447266,102.70999908447266,102.70999908447266,0],["2014-06-02",102.47000122070312,102.47000122070312,102.47000122070312,102.47000122070312,0],["2014-06-03",102.66000366210938,102.66000366210938,102.66000366210938,102.66000366210938,0],["2014-06-04",102.63999938964844,102.63999938964844,102.63999938964844,102.63999938964844,0],["2014-06-05",102.4800033569336,102.4800033569336,102.4800033569336,102.4800033569336,0],["2014-06-06",102.66000366210938,102.66000366210938,102.66000366210938,102.66000366210938,0],["2014-06-09",104.41000366210938,104.41000366210938,104.41000366210938,104.41000366210938,0],["2014-06-10",104.3499984741211,104.3499984741211,104.3499984741211,104.3499984741211,0],["2014-06-11",104.4000015258789,104.4000015258789,104.4000015258789,104.4000015258789,0],["2014-06-12",106.52999877929688,106.52999877929688,106.52999877929688,106.52999877929688,0],["2014-06-13",106.91000366210938,106.91000366210938,106.91000366210938,106.91000366210938,0],["2014-06-16",106.9000015258789,106.9000015258789,106.9000015258789,106.9000015258789,0],["2014-06-17",106.36000061035156,106.36000061035156,106.36000061035156,106.36000061035156,0],["2014-06-18",105.97000122070312,105.97000122070312,105.97000122070312,105.97000122070312,0],["2014-06-19",106.43000030517578,106.43000030517578,106.43000030517578,106.43000030517578,0],["2014-06-20",107.26000213623047,107.26000213623047,107.26000213623047,107.26000213623047,0],["2014-06-23",106.16999816894531,106.16999816894531,106.16999816894531,106.16999816894531,0],["2014-06-24",106.02999877929688,106.02999877929688,106.02999877929688,106.02999877929688,0],["2014-06-25",106.5,106.5,106.5,106.5,0],["2014-06-26",105.83999633789062,105.83999633789062,105.83999633789062,105.83999633789062,0],["2014-06-27",105.73999786376953,105.73999786376953,105.73999786376953,105.73999786376953,0],["2014-06-30",105.37000274658203,105.37000274658203,105.37000274658203,105.37000274658203,0],["2014-07-01",105.33999633789062,105.33999633789062,105.33999633789062,105.33999633789062,0],["2014-07-02",104.4800033569336,104.4800033569336,104.4800033569336,104.4800033569336,0],["2014-07-03",104.05999755859375,104.05999755859375,104.05999755859375,104.05999755859375,0],["2014-07-07",103.52999877929688,103.52999877929688,103.52999877929688,103.52999877929688,0],["2014-07-08",103.4000015258789,103.4000015258789,103.4000015258789,103.4000015258789,0],["2014-07-09",102.29000091552734,102.29000091552734,102.29000091552734,102.29000091552734,0],["2014-07-10",102.93000030517578,102.93000030517578,102.93000030517578,102.93000030517578,0],["2014-07-11",100.83000183105469,100.83000183105469,100.83000183105469,100.83000183105469,0],["2014-07-14",100.91000366210938,100.91000366210938,100.91000366210938,100.91000366210938,0],["2014-07-15",99.95999908447266,99.95999908447266,99.95999908447266,99.95999908447266,0],["2014-07-16",101.19999694824219,101.19999694824219,101.19999694824219,101.19999694824219,0],["2014-07-17",103.19000244140625,103.19000244140625,103.19000244140625,103.19000244140625,0],["2014-07-18",103.12999725341797,103.12999725341797,103.12999725341797,103.12999725341797,0],["2014-07-21",104.58999633789062,104.58999633789062,104.58999633789062,104.58999633789062,0],["2014-07-22",104.41999816894531,104.41999816894531,104.41999816894531,104.41999816894531,0],["2014-07-23",103.12000274658203,103.12000274658203,103.12000274658203,103.12000274658203,0],["2014-07-24",102.06999969482422,102.06999969482422,102.06999969482422,102.06999969482422,0],["2014-07-25",102.08999633789062,102.08999633789062,102.08999633789062,102.08999633789062,0],["2014-07-28",101.66999816894531,101.66999816894531,101.66999816894531,101.66999816894531,0],["2014-07-29",100.97000122070312,100.97000122070312,100.97000122070312,100.97000122070312,0],["2014-07-30",100.2699966430664,100.2699966430664,100.2699966430664,100.2699966430664,0],["2014-07-31",98.16999816894531,98.16999816894531,98.16999816894531,98.16999816894531,0],["2014-08-01",97.87999725341797,97.87999725341797,97.87999725341797,97.87999725341797,0],["2014-08-04",98.29000091552734,98.29000091552734,98.29000091552734,98.29000091552734,0],["2014-08-05",97.37999725341797,97.37999725341797,97.37999725341797,97.37999725341797,0],["2014-08-06",96.91999816894531,96.91999816894531,96.91999816894531,96.91999816894531,0],["2014-08-07",97.33999633789062,97.33999633789062,97.33999633789062,97.33999633789062,0],["2014-08-08",97.6500015258789,97.6500015258789,97.6500015258789,97.6500015258789,0],["2014-08-11",98.08000183105469,98.08000183105469,98.08000183105469,98.08000183105469,0],["2014-08-12",97.37000274658203,97.37000274658203,97.37000274658203,97.37000274658203,0],["2014-08-13",97.58999633789062,97.58999633789062,97.58999633789062,97.58999633789062,0],["2014-08-14",95.58000183105469,95.58000183105469,95.58000183105469,95.58000183105469,0],["2014-08-15",97.3499984741211,97.3499984741211,97.3499984741211,97.3499984741211,0],["2014-08-18",96.41000366210938,96.41000366210938,96.41000366210938,96.41000366210938,0],["2014-08-19",94.4800033569336,94.4800033569336,94.4800033569336,94.4800033569336,0],["2014-08-20",96.06999969482422,96.06999969482422,96.06999969482422,96.06999969482422,0],["2014-08-21",93.95999908447266,93.95999908447266,93.95999908447266,93.95999908447266,0],["2014-08-22",93.6500015258789,93.6500015258789,93.6500015258789,93.6500015258789,0],["2014-08-25",93.3499984741211,93.3499984741211,93.3499984741211,93.3499984741211,0],["2014-08-26",93.86000061035156,93.86000061035156,93.86000061035156,93.86000061035156,0],["2014-08-27",93.87999725341797,93.87999725341797,93.87999725341797,93.87999725341797,0],["2014-08-28",94.55000305175781,94.55000305175781,94.55000305175781,94.55000305175781,0],["2014-08-29",95.95999908447266,95.95999908447266,95.95999908447266,95.95999908447266,0],["2014-09-02",92.87999725341797,92.87999725341797,92.87999725341797,92.87999725341797,0],["2014-09-03",95.54000091552734,95.54000091552734,95.54000091552734,95.54000091552734,0],["2014-09-04",94.44999694824219,94.44999694824219,94.44999694824219,94.44999694824219,0],["2014-09-05",93.29000091552734,93.29000091552734,93.29000091552734,93.29000091552734,0],["2014-09-08",92.66000366210938,92.66000366210938,92.66000366210938,92.66000366210938,0],["2014-09-09",92.75,92.75,92.75,92.75,0],["2014-09-10",91.66999816894531,91.66999816894531,91.66999816894531,91.66999816894531,0],["2014-09-11",92.83000183105469,92.83000183105469,92.83000183105469,92.83000183105469,0],["2014-09-12",92.2699966430664,92.2699966430664,92.2699966430664,92.2699966430664,0],["2014-09-15",92.91999816894531,92.91999816894531,92.91999816894531,92.91999816894531,0],["2014-09-16",94.87999725341797,94.87999725341797,94.87999725341797,94.87999725341797,0],["2014-09-17",94.41999816894531,94.41999816894531,94.41999816894531,94.41999816894531,0],["2014-09-18",93.06999969482422,93.06999969482422,93.06999969482422,93.06999969482422,0],["2014-09-19",92.41000366210938,92.41000366210938,92.41000366210938,92.41000366210938,0],["2014-09-22",91.5199966430664,91.5199966430664,91.5199966430664,91.5199966430664,0],["2014-09-23",91.55999755859375,91.55999755859375,91.55999755859375,91.55999755859375,0],["2014-09-24",92.80000305175781,92.80000305175781,92.80000305175781,92.80000305175781,0],["2014-09-25",92.52999877929688,92.52999877929688,92.52999877929688,92.52999877929688,0],["2014-09-26",93.54000091552734,93.54000091552734,93.54000091552734,93.54000091552734,0],["2014-09-29",94.56999969482422,94.56999969482422,94.56999969482422,94.56999969482422,0],["2014-09-30",91.16000366210938,91.16000366210938,91.16000366210938,91.16000366210938,0],["2014-10-01",90.7300033569336,90.7300033569336,90.7300033569336,90.7300033569336,0],["2014-10-02",91.01000213623047,91.01000213623047,91.01000213623047,91.01000213623047,0],["2014-10-03",89.73999786376953,89.73999786376953,89.73999786376953,89.73999786376953,0],["2014-10-06",90.33999633789062,90.33999633789062,90.33999633789062,90.33999633789062,0],["2014-10-07",88.8499984741211,88.8499984741211,88.8499984741211,88.8499984741211,0],["2014-10-08",87.30999755859375,87.30999755859375,87.30999755859375,87.30999755859375,0],["2014-10-09",85.7699966430664,85.7699966430664,85.7699966430664,85.7699966430664,0],["2014-10-10",85.81999969482422,85.81999969482422,85.81999969482422,85.81999969482422,0],["2014-10-13",85.73999786376953,85.73999786376953,85.73999786376953,85.73999786376953,0],["2014-10-14",81.83999633789062,81.83999633789062,81.83999633789062,81.83999633789062,0],["2014-10-15",81.77999877929688,81.77999877929688,81.77999877929688,81.77999877929688,0],["2014-10-16",82.69999694824219,82.69999694824219,82.69999694824219,82.69999694824219,0],["2014-10-17",82.75,82.75,82.75,82.75,0],["2014-10-20",82.70999908447266,82.70999908447266,82.70999908447266,82.70999908447266,0],["2014-10-21",82.80999755859375,82.80999755859375,82.80999755859375,82.80999755859375,0],["2014-10-22",80.5199966430664,80.5199966430664,80.5199966430664,80.5199966430664,0],["2014-10-23",82.08999633789062,82.08999633789062,82.08999633789062,82.08999633789062,0],["2014-10-24",81.01000213623047,81.01000213623047,81.01000213623047,81.01000213623047,0],["2014-10-27",81.0,81.0,81.0,81.0,0],["2014-10-28",81.41999816894531,81.41999816894531,81.41999816894531,81.41999816894531,0],["2014-10-29",82.19999694824219,82.19999694824219,82.19999694824219,82.19999694824219,0],["2014-10-30",81.12000274658203,81.12000274658203,81.12000274658203,81.12000274658203,0],["2014-10-31",80.54000091552734,80.54000091552734,80.54000091552734,80.54000091552734,0],["2014-11-03",78.77999877929688,78.77999877929688,78.77999877929688,78.77999877929688,0],["2014-11-04",77.19000244140625,77.19000244140625,77.19000244140625,77.19000244140625,0],["2014-11-05",78.68000030517578,78.68000030517578,78.68000030517578,78.68000030517578,0],["2014-11-06",77.91000366210938,77.91000366210938,77.91000366210938,77.91000366210938,0],["2014-11-07",78.6500015258789,78.6500015258789,78.6500015258789,78.6500015258789,0],["2014-11-10",77.4000015258789,77.4000015258789,77.4000015258789,77.4000015258789,0],["2014-11-11",77.94000244140625,77.94000244140625,77.94000244140625,77.94000244140625,0],["2014-11-12",77.18000030517578,77.18000030517578,77.18000030517578,77.18000030517578,0],["2014-11-13",74.20999908447266,74.20999908447266,74.20999908447266,74.20999908447266,0],["2014-11-14",75.81999969482422,75.81999969482422,75.81999969482422,75.81999969482422,0],["2014-11-17",75.63999938964844,75.63999938964844,75.63999938964844,75.63999938964844,0],["2014-11-18",74.61000061035156,74.61000061035156,74.61000061035156,74.61000061035156,0],["2014-11-19",74.58000183105469,74.58000183105469,74.58000183105469,74.58000183105469,0],["2014-11-20",75.58000183105469,75.58000183105469,75.58000183105469,75.58000183105469,0],["2014-11-21",76.51000213623047,76.51000213623047,76.51000213623047,76.51000213623047,0],["2014-11-24",75.77999877929688,75.77999877929688,75.77999877929688,75.77999877929688,0],["2014-11-25",74.08999633789062,74.08999633789062,74.08999633789062,74.08999633789062,0],["2014-11-26",73.69000244140625,73.69000244140625,73.69000244140625,73.69000244140625,0],["2014-11-28",66.1500015258789,66.1500015258789,66.1500015258789,66.1500015258789,0],["2014-12-01",69.0,69.0,69.0,69.0,0],["2014-12-02",66.87999725341797,66.87999725341797,66.87999725341797,66.87999725341797,0],["2014-12-03",67.37999725341797,67.37999725341797,67.37999725341797,67.37999725341797,0],["2014-12-04",66.80999755859375,66.80999755859375,66.80999755859375,66.80999755859375,0],["2014-12-05",65.83999633789062,65.83999633789062,65.83999633789062,65.83999633789062,0],["2014-12-08",63.04999923706055,63.04999923706055,63.04999923706055,63.04999923706055,0],["2014-12-09",63.81999969482422,63.81999969482422,63.81999969482422,63.81999969482422,0],["2014-12-10",60.939998626708984,60.939998626708984,60.939998626708984,60.939998626708984,0],["2014-12-11",59.95000076293945,59.95000076293945,59.95000076293945,59.95000076293945,0],["2014-12-12",57.810001373291016,57.810001373291016,57.810001373291016,57.810001373291016,0],["2014-12-15",55.90999984741211,55.90999984741211,55.90999984741211,55.90999984741211,0],["2014-12-16",55.93000030517578,55.93000030517578,55.93000030517578,55.93000030517578,0],["2014-12-17",56.470001220703125,56.470001220703125,56.470001220703125,56.470001220703125,0],["2014-12-18",54.11000061035156,54.11000061035156,54.11000061035156,54.11000061035156,0],["2014-12-19",56.52000045776367,56.52000045776367,56.52000045776367,56.52000045776367,0],["2014-12-22",55.2599983215332,55.2599983215332,55.2599983215332,55.2599983215332,0],["2014-12-23",57.119998931884766,57.119998931884766,57.119998931884766,57.119998931884766,0],["2014-12-24",55.84000015258789,55.84000015258789,55.84000015258789,55.84000015258789,0],["2014-12-26",54.72999954223633,54.72999954223633,54.72999954223633,54.72999954223633,0],["2014-12-29",53.61000061035156,53.61000061035156,53.61000061035156,53.61000061035156,0],["2014-12-30",54.119998931884766,54.119998931884766,54.119998931884766,54.119998931884766,0],["2014-12-31",53.27000045776367,53.27000045776367,53.27000045776367,53.27000045776367,0],["2015-01-02",52.689998626708984,52.689998626708984,52.689998626708984,52.689998626708984,0],["2015-01-05",50.040000915527344,50.040000915527344,50.040000915527344,50.040000915527344,0],["2015-01-06",47.93000030517578,47.93000030517578,47.93000030517578,47.93000030517578,0],["2015-01-07",48.650001525878906,48.650001525878906,48.650001525878906,48.650001525878906,0],["2015-01-08",48.790000915527344,48.790000915527344,48.790000915527344,48.790000915527344,0],["2015-01-09",48.36000061035156,48.36000061035156,48.36000061035156,48.36000061035156,0],["2015-01-12",46.06999969482422,46.06999969482422,46.06999969482422,46.06999969482422,0],["2015-01-13",45.88999938964844,45.88999938964844,45.88999938964844,45.88999938964844,0],["2015-01-14",48.47999954223633,48.47999954223633,48.47999954223633,48.47999954223633,0],["2015-01-15",46.25,46.25,46.25,46.25,0],["2015-01-16",48.689998626708984,48.689998626708984,48.689998626708984,48.689998626708984,0],["2015-01-20",46.38999938964844,46.38999938964844,46.38999938964844,46.38999938964844,0],["2015-01-21",47.779998779296875,47.779998779296875,47.779998779296875,47.779998779296875,0],["2015-01-22",46.310001373291016,46.310001373291016,46.310001373291016,46.310001373291016,0],["2015-01-23",45.59000015258789,45.59000015258789,45.59000015258789,45.59000015258789,0],["2015-01-26",45.150001525878906,45.150001525878906,45.150001525878906,45.150001525878906,0],["2015-01-27",46.22999954223633,46.22999954223633,46.22999954223633,46.22999954223633,0],["2015-01-28",44.45000076293945,44.45000076293945,44.45000076293945,44.45000076293945,0],["2015-01-29",44.529998779296875,44.529998779296875,44.529998779296875,44.529998779296875,0],["2015-01-30",48.2400016784668,48.2400016784668,48.2400016784668,48.2400016784668,0],["2015-02-02",49.56999969482422,49.56999969482422,49.56999969482422,49.56999969482422,0],["2015-02-03",53.04999923706055,53.04999923706055,53.04999923706055,53.04999923706055,0],["2015-02-04",48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0],["2015-02-05",50.47999954223633,50.47999954223633,50.47999954223633,50.47999954223633,0],["2015-02-06",51.689998626708984,51.689998626708984,51.689998626708984,51.689998626708984,0],["2015-02-09",52.86000061035156,52.86000061035156,52.86000061035156,52.86000061035156,0],["2015-02-10",50.02000045776367,50.02000045776367,50.02000045776367,50.02000045776367,0],["2015-02-11",48.84000015258789,48.84000015258789,48.84000015258789,48.84000015258789,0],["2015-02-12",51.209999084472656,51.209999084472656,51.209999084472656,51.209999084472656,0],["2015-02-13",52.779998779296875,52.779998779296875,52.779998779296875,52.779998779296875,0],["2015-02-17",53.529998779296875,53.529998779296875,53.529998779296875,53.529998779296875,0],["2015-02-18",52.13999938964844,52.13999938964844,52.13999938964844,52.13999938964844,0],["2015-02-19",51.15999984741211,51.15999984741211,51.15999984741211,51.15999984741211,0],["2015-02-20",50.34000015258789,50.34000015258789,50.34000015258789,50.34000015258789,0],["2015-02-23",49.45000076293945,49.45000076293945,49.45000076293945,49.45000076293945,0],["2015-02-24",49.279998779296875,49.279998779296875,49.279998779296875,49.279998779296875,0],["2015-02-25",50.9900016784668,50.9900016784668,50.9900016784668,50.9900016784668,0],["2015-02-26",48.16999816894531,48.16999816894531,48.16999816894531,48.16999816894531,0],["2015-02-27",49.7599983215332,49.7599983215332,49.7599983215332,49.7599983215332,0],["2015-03-02",49.59000015258789,49.59000015258789,49.59000015258789,49.59000015258789,0],["2015-03-03",50.52000045776367,50.52000045776367,50.52000045776367,50.52000045776367,0],["2015-03-04",51.529998779296875,51.529998779296875,51.529998779296875,51.529998779296875,0],["2015-03-05",50.7599983215332,50.7599983215332,50.7599983215332,50.7599983215332,0],["2015-03-06",49.61000061035156,49.61000061035156,49.61000061035156,49.61000061035156,0],["2015-03-09",50.0,50.0,50.0,50.0,0],["2015-03-10",48.290000915527344,48.290000915527344,48.290000915527344,48.290000915527344,0],["2015-03-11",48.16999816894531,48.16999816894531,48.16999816894531,48.16999816894531,0],["2015-03-12",47.04999923706055,47.04999923706055,47.04999923706055,47.04999923706055,0],["2015-03-13",44.84000015258789,44.84000015258789,44.84000015258789,44.84000015258789,0],["2015-03-16",43.880001068115234,43.880001068115234,43.880001068115234,43.880001068115234,0],["2015-03-17",43.459999084472656,43.459999084472656,43.459999084472656,43.459999084472656,0],["2015-03-18",44.65999984741211,44.65999984741211,44.65999984741211,44.65999984741211,0],["2015-03-19",43.959999084472656,43.959999084472656,43.959999084472656,43.959999084472656,0],["2015-03-20",45.720001220703125,45.720001220703125,45.720001220703125,45.720001220703125,0],["2015-03-23",47.45000076293945,47.45000076293945,47.45000076293945,47.45000076293945,0],["2015-03-24",47.5099983215332,47.5099983215332,47.5099983215332,47.5099983215332,0],["2015-03-25",49.209999084472656,49.209999084472656,49.209999084472656,49.209999084472656,0],["2015-03-26",51.43000030517578,51.43000030517578,51.43000030517578,51.43000030517578,0],["2015-03-27",48.869998931884766,48.869998931884766,48.869998931884766,48.869998931884766,0],["2015-03-30",48.68000030517578,48.68000030517578,48.68000030517578,48.68000030517578,0],["2015-03-31",47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0],["2015-04-01",50.09000015258789,50.09000015258789,50.09000015258789,50.09000015258789,0],["2015-04-02",49.13999938964844,49.13999938964844,49.13999938964844,49.13999938964844,0],["2015-04-06",52.13999938964844,52.13999938964844,52.13999938964844,52.13999938964844,0],["2015-04-07",53.97999954223633,53.97999954223633,53.97999954223633,53.97999954223633,0],["2015-04-08",50.41999816894531,50.41999816894531,50.41999816894531,50.41999816894531,0],["2015-04-09",50.790000915527344,50.790000915527344,50.790000915527344,50.790000915527344,0],["2015-04-10",51.63999938964844,51.63999938964844,51.63999938964844,51.63999938964844,0],["2015-04-13",51.90999984741211,51.90999984741211,51.90999984741211,51.90999984741211,0],["2015-04-14",53.290000915527344,53.290000915527344,53.290000915527344,53.290000915527344,0],["2015-04-15",56.38999938964844,56.38999938964844,56.38999938964844,56.38999938964844,0],["2015-04-16",56.709999084472656,56.709999084472656,56.709999084472656,56.709999084472656,0],["2015-04-17",55.7400016784668,55.7400016784668,55.7400016784668,55.7400016784668,0],["2015-04-20",56.380001068115234,56.380001068115234,56.380001068115234,56.380001068115234,0],["2015-04-21",55.2599983215332,55.2599983215332,55.2599983215332,55.2599983215332,0],["2015-04-22",56.15999984741211,56.15999984741211,56.15999984741211,56.15999984741211,0],["2015-04-23",57.7400016784668,57.7400016784668,57.7400016784668,57.7400016784668,0],["2015-04-24",57.150001525878906,57.150001525878906,57.150001525878906,57.150001525878906,0],["2015-04-27",56.9900016784668,56.9900016784668,56.9900016784668,56.9900016784668,0],["2015-04-28",57.060001373291016,57.060001373291016,57.060001373291016,57.060001373291016,0],["2015-04-29",58.58000183105469,58.58000183105469,58.58000183105469,58.58000183105469,0],["2015-04-30",59.630001068115234,59.630001068115234,59.630001068115234,59.630001068115234,0],["2015-05-01",59.150001525878906,59.150001525878906,59.150001525878906,59.150001525878906,0],["2015-05-04",58.93000030517578,58.93000030517578,58.93000030517578,58.93000030517578,0],["2015-05-05",60.400001525878906,60.400001525878906,60.400001525878906,60.400001525878906,0],["2015-05-06",60.93000030517578,60.93000030517578,60.93000030517578,60.93000030517578,0],["2015-05-07",58.939998626708984,58.939998626708984,58.939998626708984,58.939998626708984,0],["2015-05-08",59.38999938964844,59.38999938964844,59.38999938964844,59.38999938964844,0],["2015-05-11",59.25,59.25,59.25,59.25,0],["2015-05-12",60.75,60.75,60.75,60.75,0],["2015-05-13",60.5,60.5,60.5,60.5,0],["2015-05-14",59.880001068115234,59.880001068115234,59.880001068115234,59.880001068115234,0],["2015-05-15",59.689998626708984,59.689998626708984,59.689998626708984,59.689998626708984,0],["2015-05-18",59.43000030517578,59.43000030517578,59.43000030517578,59.43000030517578,0],["2015-05-19",57.2599983215332,57.2599983215332,57.2599983215332,57.2599983215332,0],["2015-05-20",58.97999954223633,58.97999954223633,58.97999954223633,58.97999954223633,0],["2015-05-21",60.720001220703125,60.720001220703125,60.720001220703125,60.720001220703125,0],["2015-05-22",59.720001220703125,59.720001220703125,59.720001220703125,59.720001220703125,0],["2015-05-26",58.029998779296875,58.029998779296875,58.029998779296875,58.029998779296875,0],["2015-05-27",57.5099983215332,57.5099983215332,57.5099983215332,57.5099983215332,0],["2015-05-28",57.68000030517578,57.68000030517578,57.68000030517578,57.68000030517578,0],["2015-05-29",60.29999923706055,60.29999923706055,60.29999923706055,60.29999923706055,0],["2015-06-01",60.20000076293945,60.20000076293945,60.20000076293945,60.20000076293945,0],["2015-06-02",61.2599983215332,61.2599983215332,61.2599983215332,61.2599983215332,0],["2015-06-03",59.63999938964844,59.63999938964844,59.63999938964844,59.63999938964844,0],["2015-06-04",58.0,58.0,58.0,58.0,0],["2015-06-05",59.130001068115234,59.130001068115234,59.130001068115234,59.130001068115234,0],["2015-06-08",58.13999938964844,58.13999938964844,58.13999938964844,58.13999938964844,0],["2015-06-09",60.13999938964844,60.13999938964844,60.13999938964844,60.13999938964844,0],["2015-06-10",61.43000030517578,61.43000030517578,61.43000030517578,61.43000030517578,0],["2015-06-11",60.77000045776367,60.77000045776367,60.77000045776367,60.77000045776367,0],["2015-06-12",59.959999084472656,59.959999084472656,59.959999084472656,59.959999084472656,0],["2015-06-15",59.52000045776367,59.52000045776367,59.52000045776367,59.52000045776367,0],["2015-06-16",59.970001220703125,59.970001220703125,59.970001220703125,59.970001220703125,0],["2015-06-17",59.91999816894531,59.91999816894531,59.91999816894531,59.91999816894531,0],["2015-06-18",60.45000076293945,60.45000076293945,60.45000076293945,60.45000076293945,0],["2015-06-19",59.61000061035156,59.61000061035156,59.61000061035156,59.61000061035156,0],["2015-06-22",59.68000030517578,59.68000030517578,59.68000030517578,59.68000030517578,0],["2015-06-23",61.0099983215332,61.0099983215332,61.0099983215332,61.0099983215332,0],["2015-06-24",60.27000045776367,60.27000045776367,60.27000045776367,60.27000045776367,0],["2015-06-25",59.70000076293945,59.70000076293945,59.70000076293945,59.70000076293945,0],["2015-06-26",59.630001068115234,59.630001068115234,59.630001068115234,59.630001068115234,0],["2015-06-29",58.33000183105469,58.33000183105469,58.33000183105469,58.33000183105469,0],["2015-06-30",59.470001220703125,59.470001220703125,59.470001220703125,59.470001220703125,0],["2015-07-01",56.959999084472656,56.959999084472656,56.959999084472656,56.959999084472656,0],["2015-07-02",56.93000030517578,56.93000030517578,56.93000030517578,56.93000030517578,0],["2015-07-06",52.529998779296875,52.529998779296875,52.529998779296875,52.529998779296875,0],["2015-07-07",52.33000183105469,52.33000183105469,52.33000183105469,52.33000183105469,0],["2015-07-08",51.650001525878906,51.650001525878906,51.650001525878906,51.650001525878906,0],["2015-07-09",52.779998779296875,52.779998779296875,52.779998779296875,52.779998779296875,0],["2015-07-10",52.7400016784668,52.7400016784668,52.7400016784668,52.7400016784668,0],["2015-07-13",52.20000076293945,52.20000076293945,52.20000076293945,52.20000076293945,0],["2015-07-14",53.040000915527344,53.040000915527344,53.040000915527344,53.040000915527344,0],["2015-07-15",51.40999984741211,51.40999984741211,51.40999984741211,51.40999984741211,0],["2015-07-16",50.90999984741211,50.90999984741211,50.90999984741211,50.90999984741211,0],["2015-07-17",50.88999938964844,50.88999938964844,50.88999938964844,50.88999938964844,0],["2015-07-20",50.150001525878906,50.150001525878906,50.150001525878906,50.150001525878906,0],["2015-07-21",50.36000061035156,50.36000061035156,50.36000061035156,50.36000061035156,0],["2015-07-22",49.189998626708984,49.189998626708984,49.189998626708984,49.189998626708984,0],["2015-07-23",48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0],["2015-07-24",48.13999938964844,48.13999938964844,48.13999938964844,48.13999938964844,0],["2015-07-27",47.38999938964844,47.38999938964844,47.38999938964844,47.38999938964844,0],["2015-07-28",47.97999954223633,47.97999954223633,47.97999954223633,47.97999954223633,0],["2015-07-29",48.790000915527344,48.790000915527344,48.790000915527344,48.790000915527344,0],["2015-07-30",48.52000045776367,48.52000045776367,48.52000045776367,48.52000045776367,0],["2015-07-31",47.119998931884766,47.119998931884766,47.119998931884766,47.119998931884766,0],["2015-08-03",45.16999816894531,45.16999816894531,45.16999816894531,45.16999816894531,0],["2015-08-04",45.7400016784668,45.7400016784668,45.7400016784668,45.7400016784668,0],["2015-08-05",45.150001525878906,45.150001525878906,45.150001525878906,45.150001525878906,0],["2015-08-06",44.65999984741211,44.65999984741211,44.65999984741211,44.65999984741211,0],["2015-08-07",43.869998931884766,43.869998931884766,43.869998931884766,43.869998931884766,0],["2015-08-10",44.959999084472656,44.959999084472656,44.959999084472656,44.959999084472656,0],["2015-08-11",43.08000183105469,43.08000183105469,43.08000183105469,43.08000183105469,0],["2015-08-12",43.29999923706055,43.29999923706055,43.29999923706055,43.29999923706055,0],["2015-08-13",42.22999954223633,42.22999954223633,42.22999954223633,42.22999954223633,0],["2015-08-14",42.5,42.5,42.5,42.5,0],["2015-08-17",41.869998931884766,41.869998931884766,41.869998931884766,41.869998931884766,0],["2015-08-18",42.619998931884766,42.619998931884766,42.619998931884766,42.619998931884766,0],["2015-08-19",40.79999923706055,40.79999923706055,40.79999923706055,40.79999923706055,0],["2015-08-20",41.13999938964844,41.13999938964844,41.13999938964844,41.13999938964844,0],["2015-08-21",40.45000076293945,40.45000076293945,40.45000076293945,40.45000076293945,0],["2015-08-24",38.2400016784668,38.2400016784668,38.2400016784668,38.2400016784668,0],["2015-08-25",39.310001373291016,39.310001373291016,39.310001373291016,39.310001373291016,0],["2015-08-26",38.599998474121094,38.599998474121094,38.599998474121094,38.599998474121094,0],["2015-08-27",42.560001373291016,42.560001373291016,42.560001373291016,42.560001373291016,0],["2015-08-28",45.220001220703125,45.220001220703125,45.220001220703125,45.220001220703125,0],["2015-08-31",49.20000076293945,49.20000076293945,49.20000076293945,49.20000076293945,0],["2015-09-01",45.40999984741211,45.40999984741211,45.40999984741211,45.40999984741211,0],["2015-09-02",46.25,46.25,46.25,46.25,0],["2015-09-03",46.75,46.75,46.75,46.75,0],["2015-09-04",46.04999923706055,46.04999923706055,46.04999923706055,46.04999923706055,0],["2015-09-08",45.939998626708984,45.939998626708984,45.939998626708984,45.939998626708984,0],["2015-09-09",44.150001525878906,44.150001525878906,44.150001525878906,44.150001525878906,0],["2015-09-10",45.91999816894531,45.91999816894531,45.91999816894531,45.91999816894531,0],["2015-09-11",44.630001068115234,44.630001068115234,44.630001068115234,44.630001068115234,0],["2015-09-14",44.0,44.0,44.0,44.0,0],["2015-09-15",44.59000015258789,44.59000015258789,44.59000015258789,44.59000015258789,0],["2015-09-16",47.150001525878906,47.150001525878906,47.150001525878906,47.150001525878906,0],["2015-09-17",46.900001525878906,46.900001525878906,46.900001525878906,46.900001525878906,0],["2015-09-18",44.68000030517578,44.68000030517578,44.68000030517578,44.68000030517578,0],["2015-09-21",46.68000030517578,46.68000030517578,46.68000030517578,46.68000030517578,0],["2015-09-22",45.83000183105469,45.83000183105469,45.83000183105469,45.83000183105469,0],["2015-09-23",44.47999954223633,44.47999954223633,44.47999954223633,44.47999954223633,0],["2015-09-24",44.90999984741211,44.90999984741211,44.90999984741211,44.90999984741211,0],["2015-09-25",45.70000076293945,45.70000076293945,45.70000076293945,45.70000076293945,0],["2015-09-28",44.43000030517578,44.43000030517578,44.43000030517578,44.43000030517578,0],["2015-09-29",45.22999954223633,45.22999954223633,45.22999954223633,45.22999954223633,0],["2015-09-30",45.09000015258789,45.09000015258789,45.09000015258789,45.09000015258789,0],["2015-10-01",44.7400016784668,44.7400016784668,44.7400016784668,44.7400016784668,0],["2015-10-02",45.540000915527344,45.540000915527344,45.540000915527344,45.540000915527344,0],["2015-10-05",46.2599983215332,46.2599983215332,46.2599983215332,46.2599983215332,0],["2015-10-06",48.529998779296875,48.529998779296875,48.529998779296875,48.529998779296875,0],["2015-10-07",47.810001373291016,47.810001373291016,47.810001373291016,47.810001373291016,0],["2015-10-08",49.43000030517578,49.43000030517578,49.43000030517578,49.43000030517578,0],["2015-10-09",49.630001068115234,49.630001068115234,49.630001068115234,49.630001068115234,0],["2015-10-12",47.099998474121094,47.099998474121094,47.099998474121094,47.099998474121094,0],["2015-10-13",46.65999984741211,46.65999984741211,46.65999984741211,46.65999984741211,0],["2015-10-14",46.63999938964844,46.63999938964844,46.63999938964844,46.63999938964844,0],["2015-10-15",46.380001068115234,46.380001068115234,46.380001068115234,46.380001068115234,0],["2015-10-16",47.2599983215332,47.2599983215332,47.2599983215332,47.2599983215332,0],["2015-10-19",45.88999938964844,45.88999938964844,45.88999938964844,45.88999938964844,0],["2015-10-20",45.54999923706055,45.54999923706055,45.54999923706055,45.54999923706055,0],["2015-10-21",45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0],["2015-10-22",45.380001068115234,45.380001068115234,45.380001068115234,45.380001068115234,0],["2015-10-23",44.599998474121094,44.599998474121094,44.599998474121094,44.599998474121094,0],["2015-10-26",43.97999954223633,43.97999954223633,43.97999954223633,43.97999954223633,0],["2015-10-27",43.20000076293945,43.20000076293945,43.20000076293945,43.20000076293945,0],["2015-10-28",45.939998626708984,45.939998626708984,45.939998626708984,45.939998626708984,0],["2015-10-29",46.060001373291016,46.060001373291016,46.060001373291016,46.060001373291016,0],["2015-10-30",46.59000015258789,46.59000015258789,46.59000015258789,46.59000015258789,0],["2015-11-02",46.13999938964844,46.13999938964844,46.13999938964844,46.13999938964844,0],["2015-11-03",47.900001525878906,47.900001525878906,47.900001525878906,47.900001525878906,0],["2015-11-04",46.31999969482422,46.31999969482422,46.31999969482422,46.31999969482422,0],["2015-11-05",45.20000076293945,45.20000076293945,45.20000076293945,45.20000076293945,0],["2015-11-06",44.290000915527344,44.290000915527344,44.290000915527344,44.290000915527344,0],["2015-11-09",43.869998931884766,43.869998931884766,43.869998931884766,43.869998931884766,0],["2015-11-10",44.209999084472656,44.209999084472656,44.209999084472656,44.209999084472656,0],["2015-11-11",42.93000030517578,42.93000030517578,42.93000030517578,42.93000030517578,0],["2015-11-12",41.75,41.75,41.75,41.75,0],["2015-11-13",40.7400016784668,40.7400016784668,40.7400016784668,40.7400016784668,0],["2015-11-16",41.7400016784668,41.7400016784668,41.7400016784668,41.7400016784668,0],["2015-11-17",40.66999816894531,40.66999816894531,40.66999816894531,40.66999816894531,0],["2015-11-18",40.75,40.75,40.75,40.75,0],["2015-11-19",40.540000915527344,40.540000915527344,40.540000915527344,40.540000915527344,0],["2015-11-20",40.38999938964844,40.38999938964844,40.38999938964844,40.38999938964844,0],["2015-11-23",41.75,41.75,41.75,41.75,0],["2015-11-24",42.869998931884766,42.869998931884766,42.869998931884766,42.869998931884766,0],["2015-11-25",43.040000915527344,43.040000915527344,43.040000915527344,43.040000915527344,0],["2015-11-27",41.709999084472656,41.709999084472656,41.709999084472656,41.709999084472656,0],["2015-11-30",41.650001525878906,41.650001525878906,41.650001525878906,41.650001525878906,0],["2015-12-01",41.849998474121094,41.849998474121094,41.849998474121094,41.849998474121094,0],["2015-12-02",39.939998626708984,39.939998626708984,39.939998626708984,39.939998626708984,0],["2015-12-03",41.08000183105469,41.08000183105469,41.08000183105469,41.08000183105469,0],["2015-12-04",39.970001220703125,39.970001220703125,39.970001220703125,39.970001220703125,0],["2015-12-07",37.650001525878906,37.650001525878906,37.650001525878906,37.650001525878906,0],["2015-12-08",37.5099983215332,37.5099983215332,37.5099983215332,37.5099983215332,0],["2015-12-09",37.15999984741211,37.15999984741211,37.15999984741211,37.15999984741211,0],["2015-12-10",36.7599983215332,36.7599983215332,36.7599983215332,36.7599983215332,0],["2015-12-11",35.619998931884766,35.619998931884766,35.619998931884766,35.619998931884766,0],["2015-12-14",36.310001373291016,36.310001373291016,36.310001373291016,36.310001373291016,0],["2015-12-15",37.349998474121094,37.349998474121094,37.349998474121094,37.349998474121094,0],["2015-12-16",35.52000045776367,35.52000045776367,35.52000045776367,35.52000045776367,0],["2015-12-17",34.95000076293945,34.95000076293945,34.95000076293945,34.95000076293945,0],["2015-12-18",34.72999954223633,34.72999954223633,34.72999954223633,34.72999954223633,0],["2015-12-21",34.7400016784668,34.7400016784668,34.7400016784668,34.7400016784668,0],["2015-12-22",36.13999938964844,36.13999938964844,36.13999938964844,36.13999938964844,0],["2015-12-23",37.5,37.5,37.5,37.5,0],["2015-12-24",38.099998474121094,38.099998474121094,38.099998474121094,38.099998474121094,0],["2015-12-28",36.810001373291016,36.810001373291016,36.810001373291016,36.810001373291016,0],["2015-12-29",37.869998931884766,37.869998931884766,37.869998931884766,37.869998931884766,0],["2015-12-30",36.599998474121094,36.599998474121094,36.599998474121094,36.599998474121094,0],["2015-12-31",37.040000915527344,37.040000915527344,37.040000915527344,37.040000915527344,0],["2016-01-04",36.7599983215332,36.7599983215332,36.7599983215332,36.7599983215332,0],["2016-01-05",35.970001220703125,35.970001220703125,35.970001220703125,35.970001220703125,0],["2016-01-06",33.970001220703125,33.970001220703125,33.970001220703125,33.970001220703125,0],["2016-01-07",33.27000045776367,33.27000045776367,33.27000045776367,33.27000045776367,0],["2016-01-08",33.15999984741211,33.15999984741211,33.15999984741211,33.15999984741211,0],["2016-01-11",31.40999984741211,31.40999984741211,31.40999984741211,31.40999984741211,0],["2016-01-12",30.440000534057617,30.440000534057617,30.440000534057617,30.440000534057617,0],["2016-01-13",30.479999542236328,30.479999542236328,30.479999542236328,30.479999542236328,0],["2016-01-14",31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0],["2016-01-15",29.420000076293945,29.420000076293945,29.420000076293945,29.420000076293945,0],["2016-01-19",28.459999084472656,28.459999084472656,28.459999084472656,28.459999084472656,0],["2016-01-20",26.549999237060547,26.549999237060547,26.549999237060547,26.549999237060547,0],["2016-01-21",29.530000686645508,29.530000686645508,29.530000686645508,29.530000686645508,0],["2016-01-22",32.189998626708984,32.189998626708984,32.189998626708984,32.189998626708984,0],["2016-01-25",30.34000015258789,30.34000015258789,30.34000015258789,30.34000015258789,0],["2016-01-26",31.450000762939453,31.450000762939453,31.450000762939453,31.450000762939453,0],["2016-01-27",32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0],["2016-01-28",33.220001220703125,33.220001220703125,33.220001220703125,33.220001220703125,0],["2016-01-29",33.619998931884766,33.619998931884766,33.619998931884766,33.619998931884766,0],["2016-02-01",31.6200008392334,31.6200008392334,31.6200008392334,31.6200008392334,0],["2016-02-02",29.8799991607666,29.8799991607666,29.8799991607666,29.8799991607666,0],["2016-02-03",32.279998779296875,32.279998779296875,32.279998779296875,32.279998779296875,0],["2016-02-04",31.719999313354492,31.719999313354492,31.719999313354492,31.719999313354492,0],["2016-02-05",30.889999389648438,30.889999389648438,30.889999389648438,30.889999389648438,0],["2016-02-08",29.690000534057617,29.690000534057617,29.690000534057617,29.690000534057617,0],["2016-02-09",27.940000534057617,27.940000534057617,27.940000534057617,27.940000534057617,0],["2016-02-10",27.450000762939453,27.450000762939453,27.450000762939453,27.450000762939453,0],["2016-02-11",26.209999084472656,26.209999084472656,26.209999084472656,26.209999084472656,0],["2016-02-12",29.440000534057617,29.440000534057617,29.440000534057617,29.440000534057617,0],["2016-02-16",29.040000915527344,29.040000915527344,29.040000915527344,29.040000915527344,0],["2016-02-17",30.65999984741211,30.65999984741211,30.65999984741211,30.65999984741211,0],["2016-02-18",30.770000457763672,30.770000457763672,30.770000457763672,30.770000457763672,0],["2016-02-19",29.639999389648438,29.639999389648438,29.639999389648438,29.639999389648438,0],["2016-02-22",31.479999542236328,31.479999542236328,31.479999542236328,31.479999542236328,0],["2016-02-23",31.8700008392334,31.8700008392334,31.8700008392334,31.8700008392334,0],["2016-02-24",32.150001525878906,32.150001525878906,32.150001525878906,32.150001525878906,0],["2016-02-25",33.06999969482422,33.06999969482422,33.06999969482422,33.06999969482422,0],["2016-02-26",32.779998779296875,32.779998779296875,32.779998779296875,32.779998779296875,0],["2016-02-29",33.75,33.75,33.75,33.75,0],["2016-03-01",34.400001525878906,34.400001525878906,34.400001525878906,34.400001525878906,0],["2016-03-02",34.65999984741211,34.65999984741211,34.65999984741211,34.65999984741211,0],["2016-03-03",34.56999969482422,34.56999969482422,34.56999969482422,34.56999969482422,0],["2016-03-04",35.91999816894531,35.91999816894531,35.91999816894531,35.91999816894531,0],["2016-03-07",37.900001525878906,37.900001525878906,37.900001525878906,37.900001525878906,0],["2016-03-08",36.5,36.5,36.5,36.5,0],["2016-03-09",38.290000915527344,38.290000915527344,38.290000915527344,38.290000915527344,0],["2016-03-10",37.84000015258789,37.84000015258789,37.84000015258789,37.84000015258789,0],["2016-03-11",38.5,38.5,38.5,38.5,0],["2016-03-14",37.18000030517578,37.18000030517578,37.18000030517578,37.18000030517578,0],["2016-03-15",36.34000015258789,36.34000015258789,36.34000015258789,36.34000015258789,0],["2016-03-16",38.459999084472656,38.459999084472656,38.459999084472656,38.459999084472656,0],["2016-03-17",40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0],["2016-03-18",39.439998626708984,39.439998626708984,39.439998626708984,39.439998626708984,0],["2016-03-21",39.90999984741211,39.90999984741211,39.90999984741211,39.90999984741211,0],["2016-03-22",41.45000076293945,41.45000076293945,41.45000076293945,41.45000076293945,0],["2016-03-23",39.790000915527344,39.790000915527344,39.790000915527344,39.790000915527344,0],["2016-03-24",39.459999084472656,39.459999084472656,39.459999084472656,39.459999084472656,0],["2016-03-28",39.38999938964844,39.38999938964844,39.38999938964844,39.38999938964844,0],["2016-03-29",38.279998779296875,38.279998779296875,38.279998779296875,38.279998779296875,0],["2016-03-30",38.31999969482422,38.31999969482422,38.31999969482422,38.31999969482422,0],["2016-03-31",38.34000015258789,38.34000015258789,38.34000015258789,38.34000015258789,0],["2016-04-01",36.790000915527344,36.790000915527344,36.790000915527344,36.790000915527344,0],["2016-04-04",35.70000076293945,35.70000076293945,35.70000076293945,35.70000076293945,0],["2016-04-05",35.88999938964844,35.88999938964844,35.88999938964844,35.88999938964844,0],["2016-04-06",37.75,37.75,37.75,37.75,0],["2016-04-07",37.2599983215332,37.2599983215332,37.2599983215332,37.2599983215332,0],["2016-04-08",39.720001220703125,39.720001220703125,39.720001220703125,39.720001220703125,0],["2016-04-11",40.36000061035156,40.36000061035156,40.36000061035156,40.36000061035156,0],["2016-04-12",42.16999816894531,42.16999816894531,42.16999816894531,42.16999816894531,0],["2016-04-13",41.7599983215332,41.7599983215332,41.7599983215332,41.7599983215332,0],["2016-04-14",41.5,41.5,41.5,41.5,0],["2016-04-15",40.36000061035156,40.36000061035156,40.36000061035156,40.36000061035156,0],["2016-04-18",39.779998779296875,39.779998779296875,39.779998779296875,39.779998779296875,0],["2016-04-19",41.08000183105469,41.08000183105469,41.08000183105469,41.08000183105469,0],["2016-04-20",42.630001068115234,42.630001068115234,42.630001068115234,42.630001068115234,0],["2016-04-21",43.18000030517578,43.18000030517578,43.18000030517578,43.18000030517578,0],["2016-04-22",43.72999954223633,43.72999954223633,43.72999954223633,43.72999954223633,0],["2016-04-25",42.63999938964844,42.63999938964844,42.63999938964844,42.63999938964844,0],["2016-04-26",44.040000915527344,44.040000915527344,44.040000915527344,44.040000915527344,0],["2016-04-27",45.33000183105469,45.33000183105469,45.33000183105469,45.33000183105469,0],["2016-04-28",46.029998779296875,46.029998779296875,46.029998779296875,46.029998779296875,0],["2016-04-29",45.91999816894531,45.91999816894531,45.91999816894531,45.91999816894531,0],["2016-05-02",44.779998779296875,44.779998779296875,44.779998779296875,44.779998779296875,0],["2016-05-03",43.650001525878906,43.650001525878906,43.650001525878906,43.650001525878906,0],["2016-05-04",43.779998779296875,43.779998779296875,43.779998779296875,43.779998779296875,0],["2016-05-05",44.31999969482422,44.31999969482422,44.31999969482422,44.31999969482422,0],["2016-05-06",44.65999984741211,44.65999984741211,44.65999984741211,44.65999984741211,0],["2016-05-09",43.439998626708984,43.439998626708984,43.439998626708984,43.439998626708984,0],["2016-05-10",44.65999984741211,44.65999984741211,44.65999984741211,44.65999984741211,0],["2016-05-11",46.22999954223633,46.22999954223633,46.22999954223633,46.22999954223633,0],["2016-05-12",46.70000076293945,46.70000076293945,46.70000076293945,46.70000076293945,0],["2016-05-13",46.209999084472656,46.209999084472656,46.209999084472656,46.209999084472656,0],["2016-05-16",47.720001220703125,47.720001220703125,47.720001220703125,47.720001220703125,0],["2016-05-17",48.310001373291016,48.310001373291016,48.310001373291016,48.310001373291016,0],["2016-05-18",48.189998626708984,48.189998626708984,48.189998626708984,48.189998626708984,0],["2016-05-19",48.15999984741211,48.15999984741211,48.15999984741211,48.15999984741211,0],["2016-05-20",47.75,47.75,47.75,47.75,0],["2016-05-23",48.08000183105469,48.08000183105469,48.08000183105469,48.08000183105469,0],["2016-05-24",48.619998931884766,48.619998931884766,48.619998931884766,48.619998931884766,0],["2016-05-25",49.560001373291016,49.560001373291016,49.560001373291016,49.560001373291016,0],["2016-05-26",49.47999954223633,49.47999954223633,49.47999954223633,49.47999954223633,0],["2016-05-27",49.33000183105469,49.33000183105469,49.33000183105469,49.33000183105469,0],["2016-05-31",49.099998474121094,49.099998474121094,49.099998474121094,49.099998474121094,0],["2016-06-01",49.0099983215332,49.0099983215332,49.0099983215332,49.0099983215332,0],["2016-06-02",49.16999816894531,49.16999816894531,49.16999816894531,49.16999816894531,0],["2016-06-03",48.619998931884766,48.619998931884766,48.619998931884766,48.619998931884766,0],["2016-06-06",49.689998626708984,49.689998626708984,49.689998626708984,49.689998626708984,0],["2016-06-07",50.36000061035156,50.36000061035156,50.36000061035156,50.36000061035156,0],["2016-06-08",51.22999954223633,51.22999954223633,51.22999954223633,51.22999954223633,0],["2016-06-09",50.560001373291016,50.560001373291016,50.560001373291016,50.560001373291016,0],["2016-06-10",49.06999969482422,49.06999969482422,49.06999969482422,49.06999969482422,0],["2016-06-13",48.880001068115234,48.880001068115234,48.880001068115234,48.880001068115234,0],["2016-06-14",48.4900016784668,48.4900016784668,48.4900016784668,48.4900016784668,0],["2016-06-15",48.0099983215332,48.0099983215332,48.0099983215332,48.0099983215332,0],["2016-06-16",46.209999084472656,46.209999084472656,46.209999084472656,46.209999084472656,0],["2016-06-17",47.97999954223633,47.97999954223633,47.97999954223633,47.97999954223633,0],["2016-06-20",49.369998931884766,49.369998931884766,49.369998931884766,49.369998931884766,0],["2016-06-21",48.849998474121094,48.849998474121094,48.849998474121094,48.849998474121094,0],["2016-06-22",49.130001068115234,49.130001068115234,49.130001068115234,49.130001068115234,0],["2016-06-23",50.11000061035156,50.11000061035156,50.11000061035156,50.11000061035156,0],["2016-06-24",47.63999938964844,47.63999938964844,47.63999938964844,47.63999938964844,0],["2016-06-27",46.33000183105469,46.33000183105469,46.33000183105469,46.33000183105469,0],["2016-06-28",47.849998474121094,47.849998474121094,47.849998474121094,47.849998474121094,0],["2016-06-29",49.880001068115234,49.880001068115234,49.880001068115234,49.880001068115234,0],["2016-06-30",48.33000183105469,48.33000183105469,48.33000183105469,48.33000183105469,0],["2016-07-01",48.9900016784668,48.9900016784668,48.9900016784668,48.9900016784668,0],["2016-07-05",46.599998474121094,46.599998474121094,46.599998474121094,46.599998474121094,0],["2016-07-06",47.43000030517578,47.43000030517578,47.43000030517578,47.43000030517578,0],["2016-07-07",45.13999938964844,45.13999938964844,45.13999938964844,45.13999938964844,0],["2016-07-08",45.40999984741211,45.40999984741211,45.40999984741211,45.40999984741211,0],["2016-07-11",44.7599983215332,44.7599983215332,44.7599983215332,44.7599983215332,0],["2016-07-12",46.79999923706055,46.79999923706055,46.79999923706055,46.79999923706055,0],["2016-07-13",44.75,44.75,44.75,44.75,0],["2016-07-14",45.68000030517578,45.68000030517578,45.68000030517578,45.68000030517578,0],["2016-07-15",45.95000076293945,45.95000076293945,45.95000076293945,45.95000076293945,0],["2016-07-18",45.2400016784668,45.2400016784668,45.2400016784668,45.2400016784668,0],["2016-07-19",44.650001525878906,44.650001525878906,44.650001525878906,44.650001525878906,0],["2016-07-20",44.939998626708984,44.939998626708984,44.939998626708984,44.939998626708984,0],["2016-07-21",44.75,44.75,44.75,44.75,0],["2016-07-22",44.189998626708984,44.189998626708984,44.189998626708984,44.189998626708984,0],["2016-07-25",43.130001068115234,43.130001068115234,43.130001068115234,43.130001068115234,0],["2016-07-26",42.91999816894531,42.91999816894531,42.91999816894531,42.91999816894531,0],["2016-07-27",41.91999816894531,41.91999816894531,41.91999816894531,41.91999816894531,0],["2016-07-28",41.13999938964844,41.13999938964844,41.13999938964844,41.13999938964844,0],["2016-07-29",41.599998474121094,41.599998474121094,41.599998474121094,41.599998474121094,0],["2016-08-01",40.060001373291016,40.060001373291016,40.060001373291016,40.060001373291016,0],["2016-08-02",39.5099983215332,39.5099983215332,39.5099983215332,39.5099983215332,0],["2016-08-03",40.83000183105469,40.83000183105469,40.83000183105469,40.83000183105469,0],["2016-08-04",41.93000030517578,41.93000030517578,41.93000030517578,41.93000030517578,0],["2016-08-05",41.79999923706055,41.79999923706055,41.79999923706055,41.79999923706055,0],["2016-08-08",43.02000045776367,43.02000045776367,43.02000045776367,43.02000045776367,0],["2016-08-09",42.77000045776367,42.77000045776367,42.77000045776367,42.77000045776367,0],["2016-08-10",41.709999084472656,41.709999084472656,41.709999084472656,41.709999084472656,0],["2016-08-11",43.4900016784668,43.4900016784668,43.4900016784668,43.4900016784668,0],["2016-08-12",44.4900016784668,44.4900016784668,44.4900016784668,44.4900016784668,0],["2016-08-15",45.7400016784668,45.7400016784668,45.7400016784668,45.7400016784668,0],["2016-08-16",46.58000183105469,46.58000183105469,46.58000183105469,46.58000183105469,0],["2016-08-17",46.790000915527344,46.790000915527344,46.790000915527344,46.790000915527344,0],["2016-08-18",48.220001220703125,48.220001220703125,48.220001220703125,48.220001220703125,0],["2016-08-19",48.52000045776367,48.52000045776367,48.52000045776367,48.52000045776367,0],["2016-08-22",47.04999923706055,47.04999923706055,47.04999923706055,47.04999923706055,0],["2016-08-23",48.099998474121094,48.099998474121094,48.099998474121094,48.099998474121094,0],["2016-08-24",46.77000045776367,46.77000045776367,46.77000045776367,46.77000045776367,0],["2016-08-25",47.33000183105469,47.33000183105469,47.33000183105469,47.33000183105469,0],["2016-08-26",47.63999938964844,47.63999938964844,47.63999938964844,47.63999938964844,0],["2016-08-29",46.97999954223633,46.97999954223633,46.97999954223633,46.97999954223633,0],["2016-08-30",46.349998474121094,46.349998474121094,46.349998474121094,46.349998474121094,0],["2016-08-31",44.70000076293945,44.70000076293945,44.70000076293945,44.70000076293945,0],["2016-09-01",43.15999984741211,43.15999984741211,43.15999984741211,43.15999984741211,0],["2016-09-02",44.439998626708984,44.439998626708984,44.439998626708984,44.439998626708984,0],["2016-09-06",44.83000183105469,44.83000183105469,44.83000183105469,44.83000183105469,0],["2016-09-07",45.5,45.5,45.5,45.5,0],["2016-09-08",47.619998931884766,47.619998931884766,47.619998931884766,47.619998931884766,0],["2016-09-09",45.880001068115234,45.880001068115234,45.880001068115234,45.880001068115234,0],["2016-09-12",46.290000915527344,46.290000915527344,46.290000915527344,46.290000915527344,0],["2016-09-13",44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0],["2016-09-14",43.58000183105469,43.58000183105469,43.58000183105469,43.58000183105469,0],["2016-09-15",43.90999984741211,43.90999984741211,43.90999984741211,43.90999984741211,0],["2016-09-16",43.029998779296875,43.029998779296875,43.029998779296875,43.029998779296875,0],["2016-09-19",43.29999923706055,43.29999923706055,43.29999923706055,43.29999923706055,0],["2016-09-20",43.439998626708984,43.439998626708984,43.439998626708984,43.439998626708984,0],["2016-09-21",45.34000015258789,45.34000015258789,45.34000015258789,45.34000015258789,0],["2016-09-22",46.31999969482422,46.31999969482422,46.31999969482422,46.31999969482422,0],["2016-09-23",44.47999954223633,44.47999954223633,44.47999954223633,44.47999954223633,0],["2016-09-26",45.93000030517578,45.93000030517578,45.93000030517578,45.93000030517578,0],["2016-09-27",44.66999816894531,44.66999816894531,44.66999816894531,44.66999816894531,0],["2016-09-28",47.04999923706055,47.04999923706055,47.04999923706055,47.04999923706055,0],["2016-09-29",47.83000183105469,47.83000183105469,47.83000183105469,47.83000183105469,0],["2016-09-30",48.2400016784668,48.2400016784668,48.2400016784668,48.2400016784668,0],["2016-10-03",48.810001373291016,48.810001373291016,48.810001373291016,48.810001373291016,0],["2016-10-04",48.689998626708984,48.689998626708984,48.689998626708984,48.689998626708984,0],["2016-10-05",49.83000183105469,49.83000183105469,49.83000183105469,49.83000183105469,0],["2016-10-06",50.439998626708984,50.439998626708984,50.439998626708984,50.439998626708984,0],["2016-10-07",49.810001373291016,49.810001373291016,49.810001373291016,49.810001373291016,0],["2016-10-11",50.790000915527344,50.790000915527344,50.790000915527344,50.790000915527344,0],["2016-10-12",50.18000030517578,50.18000030517578,50.18000030517578,50.18000030517578,0],["2016-10-13",50.439998626708984,50.439998626708984,50.439998626708984,50.439998626708984,0],["2016-10-14",50.349998474121094,50.349998474121094,50.349998474121094,50.349998474121094,0],["2016-10-17",49.939998626708984,49.939998626708984,49.939998626708984,49.939998626708984,0],["2016-10-18",50.290000915527344,50.290000915527344,50.290000915527344,50.290000915527344,0],["2016-10-19",51.599998474121094,51.599998474121094,51.599998474121094,51.599998474121094,0],["2016-10-20",50.43000030517578,50.43000030517578,50.43000030517578,50.43000030517578,0],["2016-10-21",50.849998474121094,50.849998474121094,50.849998474121094,50.849998474121094,0],["2016-10-24",50.52000045776367,50.52000045776367,50.52000045776367,50.52000045776367,0],["2016-10-25",49.959999084472656,49.959999084472656,49.959999084472656,49.959999084472656,0],["2016-10-26",49.18000030517578,49.18000030517578,49.18000030517578,49.18000030517578,0],["2016-10-27",49.720001220703125,49.720001220703125,49.720001220703125,49.720001220703125,0],["2016-10-28",48.70000076293945,48.70000076293945,48.70000076293945,48.70000076293945,0],["2016-10-31",46.86000061035156,46.86000061035156,46.86000061035156,46.86000061035156,0],["2016-11-01",46.66999816894531,46.66999816894531,46.66999816894531,46.66999816894531,0],["2016-11-02",45.34000015258789,45.34000015258789,45.34000015258789,45.34000015258789,0],["2016-11-03",44.65999984741211,44.65999984741211,44.65999984741211,44.65999984741211,0],["2016-11-04",44.06999969482422,44.06999969482422,44.06999969482422,44.06999969482422,0],["2016-11-07",44.88999938964844,44.88999938964844,44.88999938964844,44.88999938964844,0],["2016-11-08",44.97999954223633,44.97999954223633,44.97999954223633,44.97999954223633,0],["2016-11-09",45.27000045776367,45.27000045776367,45.27000045776367,45.27000045776367,0],["2016-11-10",44.65999984741211,44.65999984741211,44.65999984741211,44.65999984741211,0],["2016-11-14",43.31999969482422,43.31999969482422,43.31999969482422,43.31999969482422,0],["2016-11-15",45.810001373291016,45.810001373291016,45.810001373291016,45.810001373291016,0],["2016-11-16",45.56999969482422,45.56999969482422,45.56999969482422,45.56999969482422,0],["2016-11-17",45.41999816894531,45.41999816894531,45.41999816894531,45.41999816894531,0],["2016-11-18",45.689998626708984,45.689998626708984,45.689998626708984,45.689998626708984,0],["2016-11-21",47.4900016784668,47.4900016784668,47.4900016784668,47.4900016784668,0],["2016-11-22",48.029998779296875,48.029998779296875,48.029998779296875,48.029998779296875,0],["2016-11-23",47.959999084472656,47.959999084472656,47.959999084472656,47.959999084472656,0],["2016-11-25",46.060001373291016,46.060001373291016,46.060001373291016,46.060001373291016,0],["2016-11-28",47.08000183105469,47.08000183105469,47.08000183105469,47.08000183105469,0],["2016-11-29",45.22999954223633,45.22999954223633,45.22999954223633,45.22999954223633,0],["2016-11-30",49.439998626708984,49.439998626708984,49.439998626708984,49.439998626708984,0],["2016-12-01",51.060001373291016,51.060001373291016,51.060001373291016,51.060001373291016,0],["2016-12-02",51.68000030517578,51.68000030517578,51.68000030517578,51.68000030517578,0],["2016-12-05",51.790000915527344,51.790000915527344,51.790000915527344,51.790000915527344,0],["2016-12-06",50.93000030517578,50.93000030517578,50.93000030517578,50.93000030517578,0],["2016-12-07",49.77000045776367,49.77000045776367,49.77000045776367,49.77000045776367,0],["2016-12-08",50.84000015258789,50.84000015258789,50.84000015258789,50.84000015258789,0],["2016-12-09",51.5,51.5,51.5,51.5,0],["2016-12-12",52.83000183105469,52.83000183105469,52.83000183105469,52.83000183105469,0],["2016-12-13",52.97999954223633,52.97999954223633,52.97999954223633,52.97999954223633,0],["2016-12-14",51.040000915527344,51.040000915527344,51.040000915527344,51.040000915527344,0],["2016-12-15",50.900001525878906,50.900001525878906,50.900001525878906,50.900001525878906,0],["2016-12-16",51.900001525878906,51.900001525878906,51.900001525878906,51.900001525878906,0],["2016-12-19",52.119998931884766,52.119998931884766,52.119998931884766,52.119998931884766,0],["2016-12-20",52.22999954223633,52.22999954223633,52.22999954223633,52.22999954223633,0],["2016-12-21",52.4900016784668,52.4900016784668,52.4900016784668,52.4900016784668,0],["2016-12-22",52.95000076293945,52.95000076293945,52.95000076293945,52.95000076293945,0],["2016-12-23",53.02000045776367,53.02000045776367,53.02000045776367,53.02000045776367,0],["2016-12-27",53.900001525878906,53.900001525878906,53.900001525878906,53.900001525878906,0],["2016-12-28",54.060001373291016,54.060001373291016,54.060001373291016,54.060001373291016,0],["2016-12-29",53.77000045776367,53.77000045776367,53.77000045776367,53.77000045776367,0],["2016-12-30",53.720001220703125,53.720001220703125,53.720001220703125,53.720001220703125,0],["2017-01-03",52.33000183105469,52.33000183105469,52.33000183105469,52.33000183105469,0],["2017-01-04",53.2599983215332,53.2599983215332,53.2599983215332,53.2599983215332,0],["2017-01-05",53.7599983215332,53.7599983215332,53.7599983215332,53.7599983215332,0],["2017-01-06",53.9900016784668,53.9900016784668,53.9900016784668,53.9900016784668,0],["2017-01-09",51.959999084472656,51.959999084472656,51.959999084472656,51.959999084472656,0],["2017-01-10",50.81999969482422,50.81999969482422,50.81999969482422,50.81999969482422,0],["2017-01-11",52.25,52.25,52.25,52.25,0],["2017-01-12",53.0099983215332,53.0099983215332,53.0099983215332,53.0099983215332,0],["2017-01-13",52.369998931884766,52.369998931884766,52.369998931884766,52.369998931884766,0],["2017-01-17",52.47999954223633,52.47999954223633,52.47999954223633,52.47999954223633,0],["2017-01-18",51.08000183105469,51.08000183105469,51.08000183105469,51.08000183105469,0],["2017-01-19",51.369998931884766,51.369998931884766,51.369998931884766,51.369998931884766,0],["2017-01-20",52.41999816894531,52.41999816894531,52.41999816894531,52.41999816894531,0],["2017-01-23",52.75,52.75,52.75,52.75,0],["2017-01-24",53.18000030517578,53.18000030517578,53.18000030517578,53.18000030517578,0],["2017-01-25",52.75,52.75,52.75,52.75,0],["2017-01-26",53.779998779296875,53.779998779296875,53.779998779296875,53.779998779296875,0],["2017-01-27",53.16999816894531,53.16999816894531,53.16999816894531,53.16999816894531,0],["2017-01-30",52.630001068115234,52.630001068115234,52.630001068115234,52.630001068115234,0],["2017-01-31",52.810001373291016,52.810001373291016,52.810001373291016,52.810001373291016,0],["2017-02-01",53.880001068115234,53.880001068115234,53.880001068115234,53.880001068115234,0],["2017-02-02",53.540000915527344,53.540000915527344,53.540000915527344,53.540000915527344,0],["2017-02-03",53.83000183105469,53.83000183105469,53.83000183105469,53.83000183105469,0],["2017-02-06",53.0099983215332,53.0099983215332,53.0099983215332,53.0099983215332,0],["2017-02-07",52.16999816894531,52.16999816894531,52.16999816894531,52.16999816894531,0],["2017-02-08",52.34000015258789,52.34000015258789,52.34000015258789,52.34000015258789,0],["2017-02-09",53.0,53.0,53.0,53.0,0],["2017-02-10",53.86000061035156,53.86000061035156,53.86000061035156,53.86000061035156,0],["2017-02-13",52.93000030517578,52.93000030517578,52.93000030517578,52.93000030517578,0],["2017-02-14",53.20000076293945,53.20000076293945,53.20000076293945,53.20000076293945,0],["2017-02-15",53.11000061035156,53.11000061035156,53.11000061035156,53.11000061035156,0],["2017-02-16",53.36000061035156,53.36000061035156,53.36000061035156,53.36000061035156,0],["2017-02-17",53.400001525878906,53.400001525878906,53.400001525878906,53.400001525878906,0],["2017-02-21",54.060001373291016,54.060001373291016,54.060001373291016,54.060001373291016,0],["2017-02-22",53.59000015258789,53.59000015258789,53.59000015258789,53.59000015258789,0],["2017-02-23",54.45000076293945,54.45000076293945,54.45000076293945,54.45000076293945,0],["2017-02-24",53.9900016784668,53.9900016784668,53.9900016784668,53.9900016784668,0],["2017-02-27",54.04999923706055,54.04999923706055,54.04999923706055,54.04999923706055,0],["2017-02-28",54.0099983215332,54.0099983215332,54.0099983215332,54.0099983215332,0],["2017-03-01",53.83000183105469,53.83000183105469,53.83000183105469,53.83000183105469,0],["2017-03-02",52.61000061035156,52.61000061035156,52.61000061035156,52.61000061035156,0],["2017-03-03",53.33000183105469,53.33000183105469,53.33000183105469,53.33000183105469,0],["2017-03-06",53.20000076293945,53.20000076293945,53.20000076293945,53.20000076293945,0],["2017-03-07",53.13999938964844,53.13999938964844,53.13999938964844,53.13999938964844,0],["2017-03-08",50.279998779296875,50.279998779296875,50.279998779296875,50.279998779296875,0],["2017-03-09",49.279998779296875,49.279998779296875,49.279998779296875,49.279998779296875,0],["2017-03-10",48.4900016784668,48.4900016784668,48.4900016784668,48.4900016784668,0],["2017-03-13",48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0],["2017-03-14",47.720001220703125,47.720001220703125,47.720001220703125,47.720001220703125,0],["2017-03-15",48.86000061035156,48.86000061035156,48.86000061035156,48.86000061035156,0],["2017-03-16",48.75,48.75,48.75,48.75,0],["2017-03-17",48.779998779296875,48.779998779296875,48.779998779296875,48.779998779296875,0],["2017-03-20",48.220001220703125,48.220001220703125,48.220001220703125,48.220001220703125,0],["2017-03-21",47.34000015258789,47.34000015258789,47.34000015258789,47.34000015258789,0],["2017-03-22",48.040000915527344,48.040000915527344,48.040000915527344,48.040000915527344,0],["2017-03-23",47.70000076293945,47.70000076293945,47.70000076293945,47.70000076293945,0],["2017-03-24",47.970001220703125,47.970001220703125,47.970001220703125,47.970001220703125,0],["2017-03-27",47.72999954223633,47.72999954223633,47.72999954223633,47.72999954223633,0],["2017-03-28",48.369998931884766,48.369998931884766,48.369998931884766,48.369998931884766,0],["2017-03-29",49.5099983215332,49.5099983215332,49.5099983215332,49.5099983215332,0],["2017-03-30",50.349998474121094,50.349998474121094,50.349998474121094,50.349998474121094,0],["2017-03-31",50.599998474121094,50.599998474121094,50.599998474121094,50.599998474121094,0],["2017-04-03",50.2400016784668,50.2400016784668,50.2400016784668,50.2400016784668,0],["2017-04-04",51.029998779296875,51.029998779296875,51.029998779296875,51.029998779296875,0],["2017-04-05",51.150001525878906,51.150001525878906,51.150001525878906,51.150001525878906,0],["2017-04-06",51.70000076293945,51.70000076293945,51.70000076293945,51.70000076293945,0],["2017-04-07",52.2400016784668,52.2400016784668,52.2400016784668,52.2400016784668,0],["2017-04-10",53.08000183105469,53.08000183105469,53.08000183105469,53.08000183105469,0],["2017-04-11",53.400001525878906,53.400001525878906,53.400001525878906,53.400001525878906,0],["2017-04-12",53.11000061035156,53.11000061035156,53.11000061035156,53.11000061035156,0],["2017-04-13",53.18000030517578,53.18000030517578,53.18000030517578,53.18000030517578,0],["2017-04-17",52.650001525878906,52.650001525878906,52.650001525878906,52.650001525878906,0],["2017-04-18",52.40999984741211,52.40999984741211,52.40999984741211,52.40999984741211,0],["2017-04-19",50.439998626708984,50.439998626708984,50.439998626708984,50.439998626708984,0],["2017-04-20",50.27000045776367,50.27000045776367,50.27000045776367,50.27000045776367,0],["2017-04-21",49.619998931884766,49.619998931884766,49.619998931884766,49.619998931884766,0],["2017-04-24",49.22999954223633,49.22999954223633,49.22999954223633,49.22999954223633,0],["2017-04-25",49.560001373291016,49.560001373291016,49.560001373291016,49.560001373291016,0],["2017-04-26",49.619998931884766,49.619998931884766,49.619998931884766,49.619998931884766,0],["2017-04-27",48.970001220703125,48.970001220703125,48.970001220703125,48.970001220703125,0],["2017-04-28",49.33000183105469,49.33000183105469,49.33000183105469,49.33000183105469,0],["2017-05-01",48.84000015258789,48.84000015258789,48.84000015258789,48.84000015258789,0],["2017-05-02",47.65999984741211,47.65999984741211,47.65999984741211,47.65999984741211,0],["2017-05-03",47.81999969482422,47.81999969482422,47.81999969482422,47.81999969482422,0],["2017-05-04",45.52000045776367,45.52000045776367,45.52000045776367,45.52000045776367,0],["2017-05-05",46.220001220703125,46.220001220703125,46.220001220703125,46.220001220703125,0],["2017-05-08",46.43000030517578,46.43000030517578,46.43000030517578,46.43000030517578,0],["2017-05-09",45.880001068115234,45.880001068115234,45.880001068115234,45.880001068115234,0],["2017-05-10",47.33000183105469,47.33000183105469,47.33000183105469,47.33000183105469,0],["2017-05-11",47.83000183105469,47.83000183105469,47.83000183105469,47.83000183105469,0],["2017-05-12",47.84000015258789,47.84000015258789,47.84000015258789,47.84000015258789,0],["2017-05-15",48.849998474121094,48.849998474121094,48.849998474121094,48.849998474121094,0],["2017-05-16",48.65999984741211,48.65999984741211,48.65999984741211,48.65999984741211,0],["2017-05-17",49.06999969482422,49.06999969482422,49.06999969482422,49.06999969482422,0],["2017-05-18",49.349998474121094,49.349998474121094,49.349998474121094,49.349998474121094,0],["2017-05-19",50.33000183105469,50.33000183105469,50.33000183105469,50.33000183105469,0],["2017-05-22",50.72999954223633,50.72999954223633,50.72999954223633,50.72999954223633,0],["2017-05-23",51.470001220703125,51.470001220703125,51.470001220703125,51.470001220703125,0],["2017-05-24",51.36000061035156,51.36000061035156,51.36000061035156,51.36000061035156,0],["2017-05-25",48.900001525878906,48.900001525878906,48.900001525878906,48.900001525878906,0],["2017-05-26",49.79999923706055,49.79999923706055,49.79999923706055,49.79999923706055,0],["2017-05-30",49.65999984741211,49.65999984741211,49.65999984741211,49.65999984741211,0],["2017-05-31",48.31999969482422,48.31999969482422,48.31999969482422,48.31999969482422,0],["2017-06-01",48.36000061035156,48.36000061035156,48.36000061035156,48.36000061035156,0],["2017-06-02",47.65999984741211,47.65999984741211,47.65999984741211,47.65999984741211,0],["2017-06-05",47.400001525878906,47.400001525878906,47.400001525878906,47.400001525878906,0],["2017-06-06",48.189998626708984,48.189998626708984,48.189998626708984,48.189998626708984,0],["2017-06-07",45.720001220703125,45.720001220703125,45.720001220703125,45.720001220703125,0],["2017-06-08",45.63999938964844,45.63999938964844,45.63999938964844,45.63999938964844,0],["2017-06-09",45.83000183105469,45.83000183105469,45.83000183105469,45.83000183105469,0],["2017-06-12",46.08000183105469,46.08000183105469,46.08000183105469,46.08000183105469,0],["2017-06-13",46.459999084472656,46.459999084472656,46.459999084472656,46.459999084472656,0],["2017-06-14",44.72999954223633,44.72999954223633,44.72999954223633,44.72999954223633,0],["2017-06-15",44.459999084472656,44.459999084472656,44.459999084472656,44.459999084472656,0],["2017-06-16",44.7400016784668,44.7400016784668,44.7400016784668,44.7400016784668,0],["2017-06-19",44.20000076293945,44.20000076293945,44.20000076293945,44.20000076293945,0],["2017-06-20",43.22999954223633,43.22999954223633,43.22999954223633,43.22999954223633,0],["2017-06-21",42.529998779296875,42.529998779296875,42.529998779296875,42.529998779296875,0],["2017-06-22",42.7400016784668,42.7400016784668,42.7400016784668,42.7400016784668,0],["2017-06-23",43.0099983215332,43.0099983215332,43.0099983215332,43.0099983215332,0],["2017-06-26",43.380001068115234,43.380001068115234,43.380001068115234,43.380001068115234,0],["2017-06-27",44.2400016784668,44.2400016784668,44.2400016784668,44.2400016784668,0],["2017-06-28",44.7400016784668,44.7400016784668,44.7400016784668,44.7400016784668,0],["2017-06-29",44.93000030517578,44.93000030517578,44.93000030517578,44.93000030517578,0],["2017-06-30",46.040000915527344,46.040000915527344,46.040000915527344,46.040000915527344,0],["2017-07-03",47.06999969482422,47.06999969482422,47.06999969482422,47.06999969482422,0],["2017-07-05",45.130001068115234,45.130001068115234,45.130001068115234,45.130001068115234,0],["2017-07-06",45.52000045776367,45.52000045776367,45.52000045776367,45.52000045776367,0],["2017-07-07",44.22999954223633,44.22999954223633,44.22999954223633,44.22999954223633,0],["2017-07-10",44.400001525878906,44.400001525878906,44.400001525878906,44.400001525878906,0],["2017-07-11",45.040000915527344,45.040000915527344,45.040000915527344,45.040000915527344,0],["2017-07-12",45.4900016784668,45.4900016784668,45.4900016784668,45.4900016784668,0],["2017-07-13",46.08000183105469,46.08000183105469,46.08000183105469,46.08000183105469,0],["2017-07-14",46.540000915527344,46.540000915527344,46.540000915527344,46.540000915527344,0],["2017-07-17",46.02000045776367,46.02000045776367,46.02000045776367,46.02000045776367,0],["2017-07-18",46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,0],["2017-07-19",47.119998931884766,47.119998931884766,47.119998931884766,47.119998931884766,0],["2017-07-20",46.790000915527344,46.790000915527344,46.790000915527344,46.790000915527344,0],["2017-07-21",45.77000045776367,45.77000045776367,45.77000045776367,45.77000045776367,0],["2017-07-24",46.34000015258789,46.34000015258789,46.34000015258789,46.34000015258789,0],["2017-07-25",47.88999938964844,47.88999938964844,47.88999938964844,47.88999938964844,0],["2017-07-26",48.75,48.75,48.75,48.75,0],["2017-07-27",49.040000915527344,49.040000915527344,49.040000915527344,49.040000915527344,0],["2017-07-28",49.709999084472656,49.709999084472656,49.709999084472656,49.709999084472656,0],["2017-07-31",50.16999816894531,50.16999816894531,50.16999816894531,50.16999816894531,0],["2017-08-01",49.15999984741211,49.15999984741211,49.15999984741211,49.15999984741211,0],["2017-08-02",49.59000015258789,49.59000015258789,49.59000015258789,49.59000015258789,0],["2017-08-03",49.029998779296875,49.029998779296875,49.029998779296875,49.029998779296875,0],["2017-08-04",49.58000183105469,49.58000183105469,49.58000183105469,49.58000183105469,0],["2017-08-07",49.38999938964844,49.38999938964844,49.38999938964844,49.38999938964844,0],["2017-08-08",49.16999816894531,49.16999816894531,49.16999816894531,49.16999816894531,0],["2017-08-09",49.560001373291016,49.560001373291016,49.560001373291016,49.560001373291016,0],["2017-08-10",48.59000015258789,48.59000015258789,48.59000015258789,48.59000015258789,0],["2017-08-11",48.81999969482422,48.81999969482422,48.81999969482422,48.81999969482422,0],["2017-08-14",47.59000015258789,47.59000015258789,47.59000015258789,47.59000015258789,0],["2017-08-15",47.54999923706055,47.54999923706055,47.54999923706055,47.54999923706055,0],["2017-08-16",46.779998779296875,46.779998779296875,46.779998779296875,46.779998779296875,0],["2017-08-17",47.09000015258789,47.09000015258789,47.09000015258789,47.09000015258789,0],["2017-08-18",48.5099983215332,48.5099983215332,48.5099983215332,48.5099983215332,0],["2017-08-21",47.369998931884766,47.369998931884766,47.369998931884766,47.369998931884766,0],["2017-08-22",47.63999938964844,47.63999938964844,47.63999938964844,47.63999938964844,0],["2017-08-23",48.40999984741211,48.40999984741211,48.40999984741211,48.40999984741211,0],["2017-08-24",47.43000030517578,47.43000030517578,47.43000030517578,47.43000030517578,0],["2017-08-25",47.869998931884766,47.869998931884766,47.869998931884766,47.869998931884766,0],["2017-08-28",46.56999969482422,46.56999969482422,46.56999969482422,46.56999969482422,0],["2017-08-29",46.439998626708984,46.439998626708984,46.439998626708984,46.439998626708984,0],["2017-08-30",45.959999084472656,45.959999084472656,45.959999084472656,45.959999084472656,0],["2017-08-31",47.22999954223633,47.22999954223633,47.22999954223633,47.22999954223633,0],["2017-09-01",47.290000915527344,47.290000915527344,47.290000915527344,47.290000915527344,0],["2017-09-05",48.65999984741211,48.65999984741211,48.65999984741211,48.65999984741211,0],["2017-09-06",49.15999984741211,49.15999984741211,49.15999984741211,49.15999984741211,0],["2017-09-07",49.09000015258789,49.09000015258789,49.09000015258789,49.09000015258789,0],["2017-09-08",47.47999954223633,47.47999954223633,47.47999954223633,47.47999954223633,0],["2017-09-11",48.06999969482422,48.06999969482422,48.06999969482422,48.06999969482422,0],["2017-09-12",48.22999954223633,48.22999954223633,48.22999954223633,48.22999954223633,0],["2017-09-13",49.29999923706055,49.29999923706055,49.29999923706055,49.29999923706055,0],["2017-09-14",49.88999938964844,49.88999938964844,49.88999938964844,49.88999938964844,0],["2017-09-15",49.88999938964844,49.88999938964844,49.88999938964844,49.88999938964844,0],["2017-09-18",49.90999984741211,49.90999984741211,49.90999984741211,49.90999984741211,0],["2017-09-19",49.47999954223633,49.47999954223633,49.47999954223633,49.47999954223633,0],["2017-09-20",50.40999984741211,50.40999984741211,50.40999984741211,50.40999984741211,0],["2017-09-21",50.54999923706055,50.54999923706055,50.54999923706055,50.54999923706055,0],["2017-09-22",50.65999984741211,50.65999984741211,50.65999984741211,50.65999984741211,0],["2017-09-25",52.220001220703125,52.220001220703125,52.220001220703125,52.220001220703125,0],["2017-09-26",51.880001068115234,51.880001068115234,51.880001068115234,51.880001068115234,0],["2017-09-27",52.13999938964844,52.13999938964844,52.13999938964844,52.13999938964844,0],["2017-09-28",51.560001373291016,51.560001373291016,51.560001373291016,51.560001373291016,0],["2017-09-29",51.66999816894531,51.66999816894531,51.66999816894531,51.66999816894531,0],["2017-10-02",50.58000183105469,50.58000183105469,50.58000183105469,50.58000183105469,0],["2017-10-03",50.41999816894531,50.41999816894531,50.41999816894531,50.41999816894531,0],["2017-10-04",49.97999954223633,49.97999954223633,49.97999954223633,49.97999954223633,0],["2017-10-05",50.790000915527344,50.790000915527344,50.790000915527344,50.790000915527344,0],["2017-10-06",49.290000915527344,49.290000915527344,49.290000915527344,49.290000915527344,0],["2017-10-09",49.58000183105469,49.58000183105469,49.58000183105469,49.58000183105469,0],["2017-10-10",50.91999816894531,50.91999816894531,50.91999816894531,50.91999816894531,0],["2017-10-11",51.29999923706055,51.29999923706055,51.29999923706055,51.29999923706055,0],["2017-10-12",50.599998474121094,50.599998474121094,50.599998474121094,50.599998474121094,0],["2017-10-13",51.45000076293945,51.45000076293945,51.45000076293945,51.45000076293945,0],["2017-10-16",51.869998931884766,51.869998931884766,51.869998931884766,51.869998931884766,0],["2017-10-17",51.880001068115234,51.880001068115234,51.880001068115234,51.880001068115234,0],["2017-10-18",52.040000915527344,52.040000915527344,52.040000915527344,52.040000915527344,0],["2017-10-19",51.290000915527344,51.290000915527344,51.290000915527344,51.290000915527344,0],["2017-10-20",51.470001220703125,51.470001220703125,51.470001220703125,51.470001220703125,0],["2017-10-23",51.900001525878906,51.900001525878906,51.900001525878906,51.900001525878906,0],["2017-10-24",52.470001220703125,52.470001220703125,52.470001220703125,52.470001220703125,0],["2017-10-25",52.18000030517578,52.18000030517578,52.18000030517578,52.18000030517578,0],["2017-10-26",52.63999938964844,52.63999938964844,52.63999938964844,52.63999938964844,0],["2017-10-27",53.900001525878906,53.900001525878906,53.900001525878906,53.900001525878906,0],["2017-10-30",54.150001525878906,54.150001525878906,54.150001525878906,54.150001525878906,0],["2017-10-31",54.380001068115234,54.380001068115234,54.380001068115234,54.380001068115234,0],["2017-11-01",54.29999923706055,54.29999923706055,54.29999923706055,54.29999923706055,0],["2017-11-02",54.540000915527344,54.540000915527344,54.540000915527344,54.540000915527344,0],["2017-11-03",55.63999938964844,55.63999938964844,55.63999938964844,55.63999938964844,0],["2017-11-06",57.349998474121094,57.349998474121094,57.349998474121094,57.349998474121094,0],["2017-11-07",57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0],["2017-11-08",56.810001373291016,56.810001373291016,56.810001373291016,56.810001373291016,0],["2017-11-09",57.16999816894531,57.16999816894531,57.16999816894531,57.16999816894531,0],["2017-11-10",56.7400016784668,56.7400016784668,56.7400016784668,56.7400016784668,0],["2017-11-13",56.7599983215332,56.7599983215332,56.7599983215332,56.7599983215332,0],["2017-11-14",55.70000076293945,55.70000076293945,55.70000076293945,55.70000076293945,0],["2017-11-15",55.33000183105469,55.33000183105469,55.33000183105469,55.33000183105469,0],["2017-11-16",55.13999938964844,55.13999938964844,55.13999938964844,55.13999938964844,0],["2017-11-17",56.54999923706055,56.54999923706055,56.54999923706055,56.54999923706055,0],["2017-11-20",56.09000015258789,56.09000015258789,56.09000015258789,56.09000015258789,0],["2017-11-21",56.83000183105469,56.83000183105469,56.83000183105469,56.83000183105469,0],["2017-11-22",58.02000045776367,58.02000045776367,58.02000045776367,58.02000045776367,0],["2017-11-24",58.95000076293945,58.95000076293945,58.95000076293945,58.95000076293945,0],["2017-11-27",58.11000061035156,58.11000061035156,58.11000061035156,58.11000061035156,0],["2017-11-28",57.9900016784668,57.9900016784668,57.9900016784668,57.9900016784668,0],["2017-11-29",57.29999923706055,57.29999923706055,57.29999923706055,57.29999923706055,0],["2017-11-30",57.400001525878906,57.400001525878906,57.400001525878906,57.400001525878906,0],["2017-12-01",58.36000061035156,58.36000061035156,58.36000061035156,58.36000061035156,0],["2017-12-04",57.470001220703125,57.470001220703125,57.470001220703125,57.470001220703125,0],["2017-12-05",57.619998931884766,57.619998931884766,57.619998931884766,57.619998931884766,0],["2017-12-06",55.959999084472656,55.959999084472656,55.959999084472656,55.959999084472656,0],["2017-12-07",56.689998626708984,56.689998626708984,56.689998626708984,56.689998626708984,0],["2017-12-08",57.36000061035156,57.36000061035156,57.36000061035156,57.36000061035156,0],["2017-12-11",57.9900016784668,57.9900016784668,57.9900016784668,57.9900016784668,0],["2017-12-12",57.13999938964844,57.13999938964844,57.13999938964844,57.13999938964844,0],["2017-12-13",56.599998474121094,56.599998474121094,56.599998474121094,56.599998474121094,0],["2017-12-14",57.040000915527344,57.040000915527344,57.040000915527344,57.040000915527344,0],["2017-12-15",57.29999923706055,57.29999923706055,57.29999923706055,57.29999923706055,0],["2017-12-18",57.15999984741211,57.15999984741211,57.15999984741211,57.15999984741211,0],["2017-12-19",57.459999084472656,57.459999084472656,57.459999084472656,57.459999084472656,0],["2017-12-20",58.09000015258789,58.09000015258789,58.09000015258789,58.09000015258789,0],["2017-12-21",58.36000061035156,58.36000061035156,58.36000061035156,58.36000061035156,0],["2017-12-22",58.470001220703125,58.470001220703125,58.470001220703125,58.470001220703125,0],["2017-12-26",59.970001220703125,59.970001220703125,59.970001220703125,59.970001220703125,0],["2017-12-27",59.63999938964844,59.63999938964844,59.63999938964844,59.63999938964844,0],["2017-12-28",59.84000015258789,59.84000015258789,59.84000015258789,59.84000015258789,0],["2017-12-29",60.41999816894531,60.41999816894531,60.41999816894531,60.41999816894531,0],["2018-01-02",60.369998931884766,60.369998931884766,60.369998931884766,60.369998931884766,0],["2018-01-03",61.630001068115234,61.630001068115234,61.630001068115234,61.630001068115234,0],["2018-01-04",62.0099983215332,62.0099983215332,62.0099983215332,62.0099983215332,0],["2018-01-05",61.439998626708984,61.439998626708984,61.439998626708984,61.439998626708984,0],["2018-01-08",61.72999954223633,61.72999954223633,61.72999954223633,61.72999954223633,0],["2018-01-09",62.959999084472656,62.959999084472656,62.959999084472656,62.959999084472656,0],["2018-01-10",63.56999969482422,63.56999969482422,63.56999969482422,63.56999969482422,0],["2018-01-11",63.79999923706055,63.79999923706055,63.79999923706055,63.79999923706055,0],["2018-01-12",64.30000305175781,64.30000305175781,64.30000305175781,64.30000305175781,0],["2018-01-16",63.72999954223633,63.72999954223633,63.72999954223633,63.72999954223633,0],["2018-01-17",63.970001220703125,63.970001220703125,63.970001220703125,63.970001220703125,0],["2018-01-18",63.95000076293945,63.95000076293945,63.95000076293945,63.95000076293945,0],["2018-01-19",63.369998931884766,63.369998931884766,63.369998931884766,63.369998931884766,0],["2018-01-22",63.4900016784668,63.4900016784668,63.4900016784668,63.4900016784668,0],["2018-01-23",64.47000122070312,64.47000122070312,64.47000122070312,64.47000122070312,0],["2018-01-24",65.61000061035156,65.61000061035156,65.61000061035156,65.61000061035156,0],["2018-01-25",65.51000213623047,65.51000213623047,65.51000213623047,65.51000213623047,0],["2018-01-26",66.13999938964844,66.13999938964844,66.13999938964844,66.13999938964844,0],["2018-01-29",65.55999755859375,65.55999755859375,65.55999755859375,65.55999755859375,0],["2018-01-30",64.5,64.5,64.5,64.5,0],["2018-01-31",64.7300033569336,64.7300033569336,64.7300033569336,64.7300033569336,0],["2018-02-01",65.80000305175781,65.80000305175781,65.80000305175781,65.80000305175781,0],["2018-02-02",65.44999694824219,65.44999694824219,65.44999694824219,65.44999694824219,0],["2018-02-05",64.1500015258789,64.1500015258789,64.1500015258789,64.1500015258789,0],["2018-02-06",63.38999938964844,63.38999938964844,63.38999938964844,63.38999938964844,0],["2018-02-07",61.790000915527344,61.790000915527344,61.790000915527344,61.790000915527344,0],["2018-02-08",61.150001525878906,61.150001525878906,61.150001525878906,61.150001525878906,0],["2018-02-09",59.20000076293945,59.20000076293945,59.20000076293945,59.20000076293945,0],["2018-02-12",59.290000915527344,59.290000915527344,59.290000915527344,59.290000915527344,0],["2018-02-13",59.189998626708984,59.189998626708984,59.189998626708984,59.189998626708984,0],["2018-02-14",60.599998474121094,60.599998474121094,60.599998474121094,60.599998474121094,0],["2018-02-15",61.34000015258789,61.34000015258789,61.34000015258789,61.34000015258789,0],["2018-02-16",61.68000030517578,61.68000030517578,61.68000030517578,61.68000030517578,0],["2018-02-20",61.900001525878906,61.900001525878906,61.900001525878906,61.900001525878906,0],["2018-02-21",61.68000030517578,61.68000030517578,61.68000030517578,61.68000030517578,0],["2018-02-22",62.77000045776367,62.77000045776367,62.77000045776367,62.77000045776367,0],["2018-02-23",63.54999923706055,63.54999923706055,63.54999923706055,63.54999923706055,0],["2018-02-26",63.90999984741211,63.90999984741211,63.90999984741211,63.90999984741211,0],["2018-02-27",63.0099983215332,63.0099983215332,63.0099983215332,63.0099983215332,0],["2018-02-28",61.63999938964844,61.63999938964844,61.63999938964844,61.63999938964844,0],["2018-03-01",60.9900016784668,60.9900016784668,60.9900016784668,60.9900016784668,0],["2018-03-02",61.25,61.25,61.25,61.25,0],["2018-03-05",62.56999969482422,62.56999969482422,62.56999969482422,62.56999969482422,0],["2018-03-06",62.599998474121094,62.599998474121094,62.599998474121094,62.599998474121094,0],["2018-03-07",61.150001525878906,61.150001525878906,61.150001525878906,61.150001525878906,0],["2018-03-08",60.119998931884766,60.119998931884766,60.119998931884766,60.119998931884766,0],["2018-03-09",62.040000915527344,62.040000915527344,62.040000915527344,62.040000915527344,0],["2018-03-12",61.36000061035156,61.36000061035156,61.36000061035156,61.36000061035156,0],["2018-03-13",60.709999084472656,60.709999084472656,60.709999084472656,60.709999084472656,0],["2018-03-14",60.959999084472656,60.959999084472656,60.959999084472656,60.959999084472656,0],["2018-03-15",61.189998626708984,61.189998626708984,61.189998626708984,61.189998626708984,0],["2018-03-16",62.34000015258789,62.34000015258789,62.34000015258789,62.34000015258789,0],["2018-03-19",62.060001373291016,62.060001373291016,62.060001373291016,62.060001373291016,0],["2018-03-20",63.400001525878906,63.400001525878906,63.400001525878906,63.400001525878906,0],["2018-03-21",65.16999816894531,65.16999816894531,65.16999816894531,65.16999816894531,0],["2018-03-22",64.30000305175781,64.30000305175781,64.30000305175781,64.30000305175781,0],["2018-03-23",65.87999725341797,65.87999725341797,65.87999725341797,65.87999725341797,0],["2018-03-26",65.55000305175781,65.55000305175781,65.55000305175781,65.55000305175781,0],["2018-03-27",65.25,65.25,65.25,65.25,0],["2018-03-28",64.37999725341797,64.37999725341797,64.37999725341797,64.37999725341797,0],["2018-03-29",64.94000244140625,64.94000244140625,64.94000244140625,64.94000244140625,0],["2018-04-02",63.0099983215332,63.0099983215332,63.0099983215332,63.0099983215332,0],["2018-04-03",63.5099983215332,63.5099983215332,63.5099983215332,63.5099983215332,0],["2018-04-04",63.369998931884766,63.369998931884766,63.369998931884766,63.369998931884766,0],["2018-04-05",63.540000915527344,63.540000915527344,63.540000915527344,63.540000915527344,0],["2018-04-06",62.060001373291016,62.060001373291016,62.060001373291016,62.060001373291016,0],["2018-04-09",63.41999816894531,63.41999816894531,63.41999816894531,63.41999816894531,0],["2018-04-10",65.51000213623047,65.51000213623047,65.51000213623047,65.51000213623047,0],["2018-04-11",66.81999969482422,66.81999969482422,66.81999969482422,66.81999969482422,0],["2018-04-12",67.06999969482422,67.06999969482422,67.06999969482422,67.06999969482422,0],["2018-04-13",67.38999938964844,67.38999938964844,67.38999938964844,67.38999938964844,0],["2018-04-16",66.22000122070312,66.22000122070312,66.22000122070312,66.22000122070312,0],["2018-04-17",66.5199966430664,66.5199966430664,66.5199966430664,66.5199966430664,0],["2018-04-18",68.47000122070312,68.47000122070312,68.47000122070312,68.47000122070312,0],["2018-04-19",68.29000091552734,68.29000091552734,68.29000091552734,68.29000091552734,0],["2018-04-20",68.37999725341797,68.37999725341797,68.37999725341797,68.37999725341797,0],["2018-04-23",68.63999938964844,68.63999938964844,68.63999938964844,68.63999938964844,0],["2018-04-24",67.69999694824219,67.69999694824219,67.69999694824219,67.69999694824219,0],["2018-04-25",68.05000305175781,68.05000305175781,68.05000305175781,68.05000305175781,0],["2018-04-26",68.19000244140625,68.19000244140625,68.19000244140625,68.19000244140625,0],["2018-04-27",68.0999984741211,68.0999984741211,68.0999984741211,68.0999984741211,0],["2018-04-30",68.56999969482422,68.56999969482422,68.56999969482422,68.56999969482422,0],["2018-05-01",67.25,67.25,67.25,67.25,0],["2018-05-02",67.93000030517578,67.93000030517578,67.93000030517578,67.93000030517578,0],["2018-05-03",68.43000030517578,68.43000030517578,68.43000030517578,68.43000030517578,0],["2018-05-04",69.72000122070312,69.72000122070312,69.72000122070312,69.72000122070312,0],["2018-05-07",70.7300033569336,70.7300033569336,70.7300033569336,70.7300033569336,0],["2018-05-08",69.05999755859375,69.05999755859375,69.05999755859375,69.05999755859375,0],["2018-05-09",71.13999938964844,71.13999938964844,71.13999938964844,71.13999938964844,0],["2018-05-10",71.36000061035156,71.36000061035156,71.36000061035156,71.36000061035156,0],["2018-05-11",70.69999694824219,70.69999694824219,70.69999694824219,70.69999694824219,0],["2018-05-14",70.95999908447266,70.95999908447266,70.95999908447266,70.95999908447266,0],["2018-05-15",71.30999755859375,71.30999755859375,71.30999755859375,71.30999755859375,0],["2018-05-16",71.48999786376953,71.48999786376953,71.48999786376953,71.48999786376953,0],["2018-05-17",71.48999786376953,71.48999786376953,71.48999786376953,71.48999786376953,0],["2018-05-18",71.27999877929688,71.27999877929688,71.27999877929688,71.27999877929688,0],["2018-05-21",72.23999786376953,72.23999786376953,72.23999786376953,72.23999786376953,0],["2018-05-22",72.12999725341797,72.12999725341797,72.12999725341797,72.12999725341797,0],["2018-05-23",71.83999633789062,71.83999633789062,71.83999633789062,71.83999633789062,0],["2018-05-24",70.70999908447266,70.70999908447266,70.70999908447266,70.70999908447266,0],["2018-05-25",67.87999725341797,67.87999725341797,67.87999725341797,67.87999725341797,0],["2018-05-29",66.7300033569336,66.7300033569336,66.7300033569336,66.7300033569336,0],["2018-05-30",68.20999908447266,68.20999908447266,68.20999908447266,68.20999908447266,0],["2018-05-31",67.04000091552734,67.04000091552734,67.04000091552734,67.04000091552734,0],["2018-06-01",65.80999755859375,65.80999755859375,65.80999755859375,65.80999755859375,0],["2018-06-04",64.75,64.75,64.75,64.75,0],["2018-06-05",65.5199966430664,65.5199966430664,65.5199966430664,65.5199966430664,0],["2018-06-06",64.7300033569336,64.7300033569336,64.7300033569336,64.7300033569336,0],["2018-06-07",65.94999694824219,65.94999694824219,65.94999694824219,65.94999694824219,0],["2018-06-08",65.73999786376953,65.73999786376953,65.73999786376953,65.73999786376953,0],["2018-06-11",66.0999984741211,66.0999984741211,66.0999984741211,66.0999984741211,0],["2018-06-12",66.36000061035156,66.36000061035156,66.36000061035156,66.36000061035156,0],["2018-06-13",66.63999938964844,66.63999938964844,66.63999938964844,66.63999938964844,0],["2018-06-14",66.88999938964844,66.88999938964844,66.88999938964844,66.88999938964844,0],["2018-06-15",65.05999755859375,65.05999755859375,65.05999755859375,65.05999755859375,0],["2018-06-18",65.8499984741211,65.8499984741211,65.8499984741211,65.8499984741211,0],["2018-06-19",65.06999969482422,65.06999969482422,65.06999969482422,65.06999969482422,0],["2018-06-20",66.22000122070312,66.22000122070312,66.22000122070312,66.22000122070312,0],["2018-06-21",65.54000091552734,65.54000091552734,65.54000091552734,65.54000091552734,0],["2018-06-22",68.58000183105469,68.58000183105469,68.58000183105469,68.58000183105469,0],["2018-06-25",68.08000183105469,68.08000183105469,68.08000183105469,68.08000183105469,0],["2018-06-26",70.52999877929688,70.52999877929688,70.52999877929688,70.52999877929688,0],["2018-06-27",72.76000213623047,72.76000213623047,72.76000213623047,72.76000213623047,0],["2018-06-28",73.44999694824219,73.44999694824219,73.44999694824219,73.44999694824219,0],["2018-06-29",74.1500015258789,74.1500015258789,74.1500015258789,74.1500015258789,0],["2018-07-02",73.94000244140625,73.94000244140625,73.94000244140625,73.94000244140625,0],["2018-07-03",74.13999938964844,74.13999938964844,74.13999938964844,74.13999938964844,0],["2018-07-05",72.94000244140625,72.94000244140625,72.94000244140625,72.94000244140625,0],["2018-07-06",73.80000305175781,73.80000305175781,73.80000305175781,73.80000305175781,0],["2018-07-09",73.8499984741211,73.8499984741211,73.8499984741211,73.8499984741211,0],["2018-07-10",74.11000061035156,74.11000061035156,74.11000061035156,74.11000061035156,0],["2018-07-11",70.37999725341797,70.37999725341797,70.37999725341797,70.37999725341797,0],["2018-07-12",70.33000183105469,70.33000183105469,70.33000183105469,70.33000183105469,0],["2018-07-13",71.01000213623047,71.01000213623047,71.01000213623047,71.01000213623047,0],["2018-07-16",68.05999755859375,68.05999755859375,68.05999755859375,68.05999755859375,0],["2018-07-17",68.08000183105469,68.08000183105469,68.08000183105469,68.08000183105469,0],["2018-07-18",68.76000213623047,68.76000213623047,68.76000213623047,68.76000213623047,0],["2018-07-19",69.45999908447266,69.45999908447266,69.45999908447266,69.45999908447266,0],["2018-07-20",70.45999908447266,70.45999908447266,70.45999908447266,70.45999908447266,0],["2018-07-23",67.88999938964844,67.88999938964844,67.88999938964844,67.88999938964844,0],["2018-07-24",68.5199966430664,68.5199966430664,68.5199966430664,68.5199966430664,0],["2018-07-25",69.30000305175781,69.30000305175781,69.30000305175781,69.30000305175781,0],["2018-07-26",69.61000061035156,69.61000061035156,69.61000061035156,69.61000061035156,0],["2018-07-27",68.69000244140625,68.69000244140625,68.69000244140625,68.69000244140625,0],["2018-07-30",70.12999725341797,70.12999725341797,70.12999725341797,70.12999725341797,0],["2018-07-31",68.76000213623047,68.76000213623047,68.76000213623047,68.76000213623047,0],["2018-08-01",67.66000366210938,67.66000366210938,67.66000366210938,67.66000366210938,0],["2018-08-02",68.95999908447266,68.95999908447266,68.95999908447266,68.95999908447266,0],["2018-08-03",68.48999786376953,68.48999786376953,68.48999786376953,68.48999786376953,0],["2018-08-06",69.01000213623047,69.01000213623047,69.01000213623047,69.01000213623047,0],["2018-08-07",69.16999816894531,69.16999816894531,69.16999816894531,69.16999816894531,0],["2018-08-08",66.94000244140625,66.94000244140625,66.94000244140625,66.94000244140625,0],["2018-08-09",66.80999755859375,66.80999755859375,66.80999755859375,66.80999755859375,0],["2018-08-10",67.62999725341797,67.62999725341797,67.62999725341797,67.62999725341797,0],["2018-08-13",67.19999694824219,67.19999694824219,67.19999694824219,67.19999694824219,0],["2018-08-14",67.04000091552734,67.04000091552734,67.04000091552734,67.04000091552734,0],["2018-08-15",65.01000213623047,65.01000213623047,65.01000213623047,65.01000213623047,0],["2018-08-16",65.45999908447266,65.45999908447266,65.45999908447266,65.45999908447266,0],["2018-08-17",65.91000366210938,65.91000366210938,65.91000366210938,65.91000366210938,0],["2018-08-20",66.43000030517578,66.43000030517578,66.43000030517578,66.43000030517578,0],["2018-08-21",67.3499984741211,67.3499984741211,67.3499984741211,67.3499984741211,0],["2018-08-22",67.86000061035156,67.86000061035156,67.86000061035156,67.86000061035156,0],["2018-08-23",67.83000183105469,67.83000183105469,67.83000183105469,67.83000183105469,0],["2018-08-24",68.72000122070312,68.72000122070312,68.72000122070312,68.72000122070312,0],["2018-08-27",68.87000274658203,68.87000274658203,68.87000274658203,68.87000274658203,0],["2018-08-28",68.52999877929688,68.52999877929688,68.52999877929688,68.52999877929688,0],["2018-08-29",69.51000213623047,69.51000213623047,69.51000213623047,69.51000213623047,0],["2018-08-30",70.25,70.25,70.25,70.25,0],["2018-08-31",69.80000305175781,69.80000305175781,69.80000305175781,69.80000305175781,0],["2018-09-04",69.87000274658203,69.87000274658203,69.87000274658203,69.87000274658203,0],["2018-09-05",68.72000122070312,68.72000122070312,68.72000122070312,68.72000122070312,0],["2018-09-06",67.7699966430664,67.7699966430664,67.7699966430664,67.7699966430664,0],["2018-09-07",67.75,67.75,67.75,67.75,0],["2018-09-10",67.54000091552734,67.54000091552734,67.54000091552734,67.54000091552734,0],["2018-09-11",69.25,69.25,69.25,69.25,0],["2018-09-12",70.37000274658203,70.37000274658203,70.37000274658203,70.37000274658203,0],["2018-09-13",68.58999633789062,68.58999633789062,68.58999633789062,68.58999633789062,0],["2018-09-14",68.98999786376953,68.98999786376953,68.98999786376953,68.98999786376953,0],["2018-09-17",68.91000366210938,68.91000366210938,68.91000366210938,68.91000366210938,0],["2018-09-18",69.8499984741211,69.8499984741211,69.8499984741211,69.8499984741211,0],["2018-09-19",71.12000274658203,71.12000274658203,71.12000274658203,71.12000274658203,0],["2018-09-20",70.80000305175781,70.80000305175781,70.80000305175781,70.80000305175781,0],["2018-09-21",70.77999877929688,70.77999877929688,70.77999877929688,70.77999877929688,0],["2018-09-24",72.08000183105469,72.08000183105469,72.08000183105469,72.08000183105469,0],["2018-09-25",72.27999877929688,72.27999877929688,72.27999877929688,72.27999877929688,0],["2018-09-26",71.56999969482422,71.56999969482422,71.56999969482422,71.56999969482422,0],["2018-09-27",72.12000274658203,72.12000274658203,72.12000274658203,72.12000274658203,0],["2018-09-28",73.25,73.25,73.25,73.25,0],["2018-10-01",75.30000305175781,75.30000305175781,75.30000305175781,75.30000305175781,0],["2018-10-02",75.2300033569336,75.2300033569336,75.2300033569336,75.2300033569336,0],["2018-10-03",76.41000366210938,76.41000366210938,76.41000366210938,76.41000366210938,0],["2018-10-04",74.33000183105469,74.33000183105469,74.33000183105469,74.33000183105469,0],["2018-10-05",74.33999633789062,74.33999633789062,74.33999633789062,74.33999633789062,0],["2018-10-08",74.29000091552734,74.29000091552734,74.29000091552734,74.29000091552734,0],["2018-10-09",74.95999908447266,74.95999908447266,74.95999908447266,74.95999908447266,0],["2018-10-10",73.16999816894531,73.16999816894531,73.16999816894531,73.16999816894531,0],["2018-10-11",70.97000122070312,70.97000122070312,70.97000122070312,70.97000122070312,0],["2018-10-12",71.33999633789062,71.33999633789062,71.33999633789062,71.33999633789062,0],["2018-10-15",71.77999877929688,71.77999877929688,71.77999877929688,71.77999877929688,0],["2018-10-16",71.91999816894531,71.91999816894531,71.91999816894531,71.91999816894531,0],["2018-10-17",69.75,69.75,69.75,69.75,0],["2018-10-18",68.6500015258789,68.6500015258789,68.6500015258789,68.6500015258789,0],["2018-10-19",69.12000274658203,69.12000274658203,69.12000274658203,69.12000274658203,0],["2018-10-22",69.16999816894531,69.16999816894531,69.16999816894531,69.16999816894531,0],["2018-10-23",66.43000030517578,66.43000030517578,66.43000030517578,66.43000030517578,0],["2018-10-24",66.81999969482422,66.81999969482422,66.81999969482422,66.81999969482422,0],["2018-10-25",67.33000183105469,67.33000183105469,67.33000183105469,67.33000183105469,0],["2018-10-26",67.58999633789062,67.58999633789062,67.58999633789062,67.58999633789062,0],["2018-10-29",67.04000091552734,67.04000091552734,67.04000091552734,67.04000091552734,0],["2018-10-30",66.18000030517578,66.18000030517578,66.18000030517578,66.18000030517578,0],["2018-10-31",65.30999755859375,65.30999755859375,65.30999755859375,65.30999755859375,0],["2018-11-01",63.689998626708984,63.689998626708984,63.689998626708984,63.689998626708984,0],["2018-11-02",63.13999938964844,63.13999938964844,63.13999938964844,63.13999938964844,0],["2018-11-05",63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0],["2018-11-06",62.209999084472656,62.209999084472656,62.209999084472656,62.209999084472656,0],["2018-11-07",61.66999816894531,61.66999816894531,61.66999816894531,61.66999816894531,0],["2018-11-08",60.66999816894531,60.66999816894531,60.66999816894531,60.66999816894531,0],["2018-11-09",60.189998626708984,60.189998626708984,60.189998626708984,60.189998626708984,0],["2018-11-12",59.93000030517578,59.93000030517578,59.93000030517578,59.93000030517578,0],["2018-11-13",55.689998626708984,55.689998626708984,55.689998626708984,55.689998626708984,0],["2018-11-14",56.25,56.25,56.25,56.25,0],["2018-11-15",56.459999084472656,56.459999084472656,56.459999084472656,56.459999084472656,0],["2018-11-16",56.459999084472656,56.459999084472656,56.459999084472656,56.459999084472656,0],["2018-11-19",56.7599983215332,56.7599983215332,56.7599983215332,56.7599983215332,0],["2018-11-20",53.43000030517578,53.43000030517578,53.43000030517578,53.43000030517578,0],["2018-11-21",54.630001068115234,54.630001068115234,54.630001068115234,54.630001068115234,0],["2018-11-23",50.41999816894531,50.41999816894531,50.41999816894531,50.41999816894531,0],["2018-11-26",51.630001068115234,51.630001068115234,51.630001068115234,51.630001068115234,0],["2018-11-27",51.560001373291016,51.560001373291016,51.560001373291016,51.560001373291016,0],["2018-11-28",50.290000915527344,50.290000915527344,50.290000915527344,50.290000915527344,0],["2018-11-29",51.45000076293945,51.45000076293945,51.45000076293945,51.45000076293945,0],["2018-11-30",50.93000030517578,50.93000030517578,50.93000030517578,50.93000030517578,0],["2018-12-03",52.95000076293945,52.95000076293945,52.95000076293945,52.95000076293945,0],["2018-12-04",53.25,53.25,53.25,53.25,0],["2018-12-06",51.4900016784668,51.4900016784668,51.4900016784668,51.4900016784668,0],["2018-12-07",52.61000061035156,52.61000061035156,52.61000061035156,52.61000061035156,0],["2018-12-10",51.0,51.0,51.0,51.0,0],["2018-12-11",51.650001525878906,51.650001525878906,51.650001525878906,51.650001525878906,0],["2018-12-12",51.150001525878906,51.150001525878906,51.150001525878906,51.150001525878906,0],["2018-12-13",52.58000183105469,52.58000183105469,52.58000183105469,52.58000183105469,0],["2018-12-14",51.20000076293945,51.20000076293945,51.20000076293945,51.20000076293945,0],["2018-12-17",49.880001068115234,49.880001068115234,49.880001068115234,49.880001068115234,0],["2018-12-18",46.2400016784668,46.2400016784668,46.2400016784668,46.2400016784668,0],["2018-12-19",47.20000076293945,47.20000076293945,47.20000076293945,47.20000076293945,0],["2018-12-20",45.880001068115234,45.880001068115234,45.880001068115234,45.880001068115234,0],["2018-12-21",45.59000015258789,45.59000015258789,45.59000015258789,45.59000015258789,0],["2018-12-24",42.529998779296875,42.529998779296875,42.529998779296875,42.529998779296875,0],["2018-12-26",46.220001220703125,46.220001220703125,46.220001220703125,46.220001220703125,0],["2018-12-27",44.61000061035156,44.61000061035156,44.61000061035156,44.61000061035156,0],["2018-12-28",45.33000183105469,45.33000183105469,45.33000183105469,45.33000183105469,0],["2018-12-31",45.40999984741211,45.40999984741211,45.40999984741211,45.40999984741211,0],["2019-01-02",46.540000915527344,46.540000915527344,46.540000915527344,46.540000915527344,0],["2019-01-03",47.09000015258789,47.09000015258789,47.09000015258789,47.09000015258789,0],["2019-01-04",47.959999084472656,47.959999084472656,47.959999084472656,47.959999084472656,0],["2019-01-07",48.52000045776367,48.52000045776367,48.52000045776367,48.52000045776367,0],["2019-01-08",49.779998779296875,49.779998779296875,49.779998779296875,49.779998779296875,0],["2019-01-09",52.36000061035156,52.36000061035156,52.36000061035156,52.36000061035156,0],["2019-01-10",52.59000015258789,52.59000015258789,52.59000015258789,52.59000015258789,0],["2019-01-11",51.59000015258789,51.59000015258789,51.59000015258789,51.59000015258789,0],["2019-01-14",50.5099983215332,50.5099983215332,50.5099983215332,50.5099983215332,0],["2019-01-15",52.11000061035156,52.11000061035156,52.11000061035156,52.11000061035156,0],["2019-01-16",52.310001373291016,52.310001373291016,52.310001373291016,52.310001373291016,0],["2019-01-17",52.06999969482422,52.06999969482422,52.06999969482422,52.06999969482422,0],["2019-01-18",53.79999923706055,53.79999923706055,53.79999923706055,53.79999923706055,0],["2019-01-22",52.56999969482422,52.56999969482422,52.56999969482422,52.56999969482422,0],["2019-01-23",52.619998931884766,52.619998931884766,52.619998931884766,52.619998931884766,0],["2019-01-24",53.130001068115234,53.130001068115234,53.130001068115234,53.130001068115234,0],["2019-01-25",53.689998626708984,53.689998626708984,53.689998626708984,53.689998626708984,0],["2019-01-28",51.9900016784668,51.9900016784668,51.9900016784668,51.9900016784668,0],["2019-01-29",53.310001373291016,53.310001373291016,53.310001373291016,53.310001373291016,0],["2019-01-30",54.22999954223633,54.22999954223633,54.22999954223633,54.22999954223633,0],["2019-01-31",53.790000915527344,53.790000915527344,53.790000915527344,53.790000915527344,0],["2019-02-01",55.2599983215332,55.2599983215332,55.2599983215332,55.2599983215332,0],["2019-02-04",54.560001373291016,54.560001373291016,54.560001373291016,54.560001373291016,0],["2019-02-05",53.65999984741211,53.65999984741211,53.65999984741211,53.65999984741211,0],["2019-02-06",54.0099983215332,54.0099983215332,54.0099983215332,54.0099983215332,0],["2019-02-07",52.63999938964844,52.63999938964844,52.63999938964844,52.63999938964844,0],["2019-02-08",52.720001220703125,52.720001220703125,52.720001220703125,52.720001220703125,0],["2019-02-11",52.40999984741211,52.40999984741211,52.40999984741211,52.40999984741211,0],["2019-02-12",53.099998474121094,53.099998474121094,53.099998474121094,53.099998474121094,0],["2019-02-13",53.900001525878906,53.900001525878906,53.900001525878906,53.900001525878906,0],["2019-02-14",54.40999984741211,54.40999984741211,54.40999984741211,54.40999984741211,0],["2019-02-15",55.59000015258789,55.59000015258789,55.59000015258789,55.59000015258789,0],["2019-02-19",56.09000015258789,56.09000015258789,56.09000015258789,56.09000015258789,0],["2019-02-20",56.91999816894531,56.91999816894531,56.91999816894531,56.91999816894531,0],["2019-02-21",56.959999084472656,56.959999084472656,56.959999084472656,56.959999084472656,0],["2019-02-22",57.2599983215332,57.2599983215332,57.2599983215332,57.2599983215332,0],["2019-02-25",55.47999954223633,55.47999954223633,55.47999954223633,55.47999954223633,0],["2019-02-26",55.5,55.5,55.5,55.5,0],["2019-02-27",56.939998626708984,56.939998626708984,56.939998626708984,56.939998626708984,0],["2019-02-28",57.220001220703125,57.220001220703125,57.220001220703125,57.220001220703125,0],["2019-03-01",55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0],["2019-03-04",56.59000015258789,56.59000015258789,56.59000015258789,56.59000015258789,0],["2019-03-05",56.560001373291016,56.560001373291016,56.560001373291016,56.560001373291016,0],["2019-03-06",56.220001220703125,56.220001220703125,56.220001220703125,56.220001220703125,0],["2019-03-07",56.65999984741211,56.65999984741211,56.65999984741211,56.65999984741211,0],["2019-03-08",56.06999969482422,56.06999969482422,56.06999969482422,56.06999969482422,0],["2019-03-11",56.790000915527344,56.790000915527344,56.790000915527344,56.790000915527344,0],["2019-03-12",56.869998931884766,56.869998931884766,56.869998931884766,56.869998931884766,0],["2019-03-13",58.2599983215332,58.2599983215332,58.2599983215332,58.2599983215332,0],["2019-03-14",58.61000061035156,58.61000061035156,58.61000061035156,58.61000061035156,0],["2019-03-15",58.52000045776367,58.52000045776367,58.52000045776367,58.52000045776367,0],["2019-03-18",59.09000015258789,59.09000015258789,59.09000015258789,59.09000015258789,0],["2019-03-19",59.029998779296875,59.029998779296875,59.029998779296875,59.029998779296875,0],["2019-03-20",59.83000183105469,59.83000183105469,59.83000183105469,59.83000183105469,0],["2019-03-21",59.97999954223633,59.97999954223633,59.97999954223633,59.97999954223633,0],["2019-03-22",59.040000915527344,59.040000915527344,59.040000915527344,59.040000915527344,0],["2019-03-25",58.81999969482422,58.81999969482422,58.81999969482422,58.81999969482422,0],["2019-03-26",59.939998626708984,59.939998626708984,59.939998626708984,59.939998626708984,0],["2019-03-27",59.40999984741211,59.40999984741211,59.40999984741211,59.40999984741211,0],["2019-03-28",59.29999923706055,59.29999923706055,59.29999923706055,59.29999923706055,0],["2019-03-29",60.13999938964844,60.13999938964844,60.13999938964844,60.13999938964844,0],["2019-04-01",61.59000015258789,61.59000015258789,61.59000015258789,61.59000015258789,0],["2019-04-02",62.58000183105469,62.58000183105469,62.58000183105469,62.58000183105469,0],["2019-04-03",62.459999084472656,62.459999084472656,62.459999084472656,62.459999084472656,0],["2019-04-04",62.099998474121094,62.099998474121094,62.099998474121094,62.099998474121094,0],["2019-04-05",63.08000183105469,63.08000183105469,63.08000183105469,63.08000183105469,0],["2019-04-08",64.4000015258789,64.4000015258789,64.4000015258789,64.4000015258789,0],["2019-04-09",63.97999954223633,63.97999954223633,63.97999954223633,63.97999954223633,0],["2019-04-10",64.61000061035156,64.61000061035156,64.61000061035156,64.61000061035156,0],["2019-04-11",63.58000183105469,63.58000183105469,63.58000183105469,63.58000183105469,0],["2019-04-12",63.88999938964844,63.88999938964844,63.88999938964844,63.88999938964844,0],["2019-04-15",63.400001525878906,63.400001525878906,63.400001525878906,63.400001525878906,0],["2019-04-16",64.05000305175781,64.05000305175781,64.05000305175781,64.05000305175781,0],["2019-04-17",63.7599983215332,63.7599983215332,63.7599983215332,63.7599983215332,0],["2019-04-18",64.0,64.0,64.0,64.0,0],["2019-04-22",65.69999694824219,65.69999694824219,65.69999694824219,65.69999694824219,0],["2019-04-23",66.30000305175781,66.30000305175781,66.30000305175781,66.30000305175781,0],["2019-04-24",65.88999938964844,65.88999938964844,65.88999938964844,65.88999938964844,0],["2019-04-25",65.20999908447266,65.20999908447266,65.20999908447266,65.20999908447266,0],["2019-04-26",63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0],["2019-04-29",63.5,63.5,63.5,63.5,0],["2019-04-30",63.90999984741211,63.90999984741211,63.90999984741211,63.90999984741211,0],["2019-05-01",63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0],["2019-05-02",61.810001373291016,61.810001373291016,61.810001373291016,61.810001373291016,0],["2019-05-03",61.939998626708984,61.939998626708984,61.939998626708984,61.939998626708984,0],["2019-05-06",62.25,62.25,62.25,62.25,0],["2019-05-07",61.400001525878906,61.400001525878906,61.400001525878906,61.400001525878906,0],["2019-05-08",62.119998931884766,62.119998931884766,62.119998931884766,62.119998931884766,0],["2019-05-09",61.70000076293945,61.70000076293945,61.70000076293945,61.70000076293945,0],["2019-05-10",61.65999984741211,61.65999984741211,61.65999984741211,61.65999984741211,0],["2019-05-13",61.040000915527344,61.040000915527344,61.040000915527344,61.040000915527344,0],["2019-05-14",61.779998779296875,61.779998779296875,61.779998779296875,61.779998779296875,0],["2019-05-15",62.02000045776367,62.02000045776367,62.02000045776367,62.02000045776367,0],["2019-05-16",62.869998931884766,62.869998931884766,62.869998931884766,62.869998931884766,0],["2019-05-17",62.7599983215332,62.7599983215332,62.7599983215332,62.7599983215332,0],["2019-05-20",63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0],["2019-05-21",62.9900016784668,62.9900016784668,62.9900016784668,62.9900016784668,0],["2019-05-22",61.41999816894531,61.41999816894531,61.41999816894531,61.41999816894531,0],["2019-05-23",57.90999984741211,57.90999984741211,57.90999984741211,57.90999984741211,0],["2019-05-24",58.630001068115234,58.630001068115234,58.630001068115234,58.630001068115234,0],["2019-05-28",59.13999938964844,59.13999938964844,59.13999938964844,59.13999938964844,0],["2019-05-29",58.810001373291016,58.810001373291016,58.810001373291016,58.810001373291016,0],["2019-05-30",56.59000015258789,56.59000015258789,56.59000015258789,56.59000015258789,0],["2019-05-31",53.5,53.5,53.5,53.5,0],["2019-06-03",53.25,53.25,53.25,53.25,0],["2019-06-04",53.47999954223633,53.47999954223633,53.47999954223633,53.47999954223633,0],["2019-06-05",51.68000030517578,51.68000030517578,51.68000030517578,51.68000030517578,0],["2019-06-06",52.59000015258789,52.59000015258789,52.59000015258789,52.59000015258789,0],["2019-06-07",53.9900016784668,53.9900016784668,53.9900016784668,53.9900016784668,0],["2019-06-10",53.2599983215332,53.2599983215332,53.2599983215332,53.2599983215332,0],["2019-06-11",53.27000045776367,53.27000045776367,53.27000045776367,53.27000045776367,0],["2019-06-12",51.13999938964844,51.13999938964844,51.13999938964844,51.13999938964844,0],["2019-06-13",52.279998779296875,52.279998779296875,52.279998779296875,52.279998779296875,0],["2019-06-14",52.5099983215332,52.5099983215332,52.5099983215332,52.5099983215332,0],["2019-06-17",51.93000030517578,51.93000030517578,51.93000030517578,51.93000030517578,0],["2019-06-18",53.900001525878906,53.900001525878906,53.900001525878906,53.900001525878906,0],["2019-06-19",53.7599983215332,53.7599983215332,53.7599983215332,53.7599983215332,0],["2019-06-20",56.650001525878906,56.650001525878906,56.650001525878906,56.650001525878906,0],["2019-06-21",57.43000030517578,57.43000030517578,57.43000030517578,57.43000030517578,0],["2019-06-24",57.900001525878906,57.900001525878906,57.900001525878906,57.900001525878906,0],["2019-06-25",57.83000183105469,57.83000183105469,57.83000183105469,57.83000183105469,0],["2019-06-26",59.380001068115234,59.380001068115234,59.380001068115234,59.380001068115234,0],["2019-06-27",59.43000030517578,59.43000030517578,59.43000030517578,59.43000030517578,0],["2019-06-28",58.470001220703125,58.470001220703125,58.470001220703125,58.470001220703125,0],["2019-07-01",59.09000015258789,59.09000015258789,59.09000015258789,59.09000015258789,0],["2019-07-02",56.25,56.25,56.25,56.25,0],["2019-07-03",57.34000015258789,57.34000015258789,57.34000015258789,57.34000015258789,0],["2019-07-05",57.5099983215332,57.5099983215332,57.5099983215332,57.5099983215332,0],["2019-07-08",57.65999984741211,57.65999984741211,57.65999984741211,57.65999984741211,0],["2019-07-09",57.83000183105469,57.83000183105469,57.83000183105469,57.83000183105469,0],["2019-07-10",60.43000030517578,60.43000030517578,60.43000030517578,60.43000030517578,0],["2019-07-11",60.20000076293945,60.20000076293945,60.20000076293945,60.20000076293945,0],["2019-07-12",60.209999084472656,60.209999084472656,60.209999084472656,60.209999084472656,0],["2019-07-15",59.58000183105469,59.58000183105469,59.58000183105469,59.58000183105469,0],["2019-07-16",57.619998931884766,57.619998931884766,57.619998931884766,57.619998931884766,0],["2019-07-17",56.779998779296875,56.779998779296875,56.779998779296875,56.779998779296875,0],["2019-07-18",55.29999923706055,55.29999923706055,55.29999923706055,55.29999923706055,0],["2019-07-19",55.630001068115234,55.630001068115234,55.630001068115234,55.630001068115234,0],["2019-07-22",56.220001220703125,56.220001220703125,56.220001220703125,56.220001220703125,0],["2019-07-23",56.77000045776367,56.77000045776367,56.77000045776367,56.77000045776367,0],["2019-07-24",55.880001068115234,55.880001068115234,55.880001068115234,55.880001068115234,0],["2019-07-25",56.02000045776367,56.02000045776367,56.02000045776367,56.02000045776367,0],["2019-07-26",56.20000076293945,56.20000076293945,56.20000076293945,56.20000076293945,0],["2019-07-29",56.869998931884766,56.869998931884766,56.869998931884766,56.869998931884766,0],["2019-07-30",58.04999923706055,58.04999923706055,58.04999923706055,58.04999923706055,0],["2019-07-31",58.58000183105469,58.58000183105469,58.58000183105469,58.58000183105469,0],["2019-08-01",53.95000076293945,53.95000076293945,53.95000076293945,53.95000076293945,0],["2019-08-02",55.65999984741211,55.65999984741211,55.65999984741211,55.65999984741211,0],["2019-08-05",54.689998626708984,54.689998626708984,54.689998626708984,54.689998626708984,0],["2019-08-06",53.630001068115234,53.630001068115234,53.630001068115234,53.630001068115234,0],["2019-08-07",51.09000015258789,51.09000015258789,51.09000015258789,51.09000015258789,0],["2019-08-08",52.540000915527344,52.540000915527344,52.540000915527344,52.540000915527344,0],["2019-08-09",54.5,54.5,54.5,54.5,0],["2019-08-12",54.93000030517578,54.93000030517578,54.93000030517578,54.93000030517578,0],["2019-08-13",57.099998474121094,57.099998474121094,57.099998474121094,57.099998474121094,0],["2019-08-14",55.22999954223633,55.22999954223633,55.22999954223633,55.22999954223633,0],["2019-08-15",54.470001220703125,54.470001220703125,54.470001220703125,54.470001220703125,0],["2019-08-16",54.869998931884766,54.869998931884766,54.869998931884766,54.869998931884766,0],["2019-08-19",56.209999084472656,56.209999084472656,56.209999084472656,56.209999084472656,0],["2019-08-20",56.34000015258789,56.34000015258789,56.34000015258789,56.34000015258789,0],["2019-08-21",55.68000030517578,55.68000030517578,55.68000030517578,55.68000030517578,0],["2019-08-22",55.349998474121094,55.349998474121094,55.349998474121094,55.349998474121094,0],["2019-08-23",54.16999816894531,54.16999816894531,54.16999816894531,54.16999816894531,0],["2019-08-26",53.63999938964844,53.63999938964844,53.63999938964844,53.63999938964844,0],["2019-08-27",54.93000030517578,54.93000030517578,54.93000030517578,54.93000030517578,0],["2019-08-28",55.779998779296875,55.779998779296875,55.779998779296875,55.779998779296875,0],["2019-08-29",56.709999084472656,56.709999084472656,56.709999084472656,56.709999084472656,0],["2019-08-30",55.099998474121094,55.099998474121094,55.099998474121094,55.099998474121094,0],["2019-09-03",53.939998626708984,53.939998626708984,53.939998626708984,53.939998626708984,0],["2019-09-04",56.2599983215332,56.2599983215332,56.2599983215332,56.2599983215332,0],["2019-09-05",56.29999923706055,56.29999923706055,56.29999923706055,56.29999923706055,0],["2019-09-06",56.52000045776367,56.52000045776367,56.52000045776367,56.52000045776367,0],["2019-09-09",57.849998474121094,57.849998474121094,57.849998474121094,57.849998474121094,0],["2019-09-10",57.400001525878906,57.400001525878906,57.400001525878906,57.400001525878906,0],["2019-09-11",55.75,55.75,55.75,55.75,0],["2019-09-12",55.09000015258789,55.09000015258789,55.09000015258789,55.09000015258789,0],["2019-09-13",54.849998474121094,54.849998474121094,54.849998474121094,54.849998474121094,0],["2019-09-16",62.900001525878906,62.900001525878906,62.900001525878906,62.900001525878906,0],["2019-09-17",59.34000015258789,59.34000015258789,59.34000015258789,59.34000015258789,0],["2019-09-18",58.11000061035156,58.11000061035156,58.11000061035156,58.11000061035156,0],["2019-09-19",58.130001068115234,58.130001068115234,58.130001068115234,58.130001068115234,0],["2019-09-20",58.09000015258789,58.09000015258789,58.09000015258789,58.09000015258789,0],["2019-09-23",58.63999938964844,58.63999938964844,58.63999938964844,58.63999938964844,0],["2019-09-24",57.290000915527344,57.290000915527344,57.290000915527344,57.290000915527344,0],["2019-09-25",56.4900016784668,56.4900016784668,56.4900016784668,56.4900016784668,0],["2019-09-26",56.40999984741211,56.40999984741211,56.40999984741211,56.40999984741211,0],["2019-09-27",55.90999984741211,55.90999984741211,55.90999984741211,55.90999984741211,0],["2019-09-30",54.06999969482422,54.06999969482422,54.06999969482422,54.06999969482422,0],["2019-10-01",53.619998931884766,53.619998931884766,53.619998931884766,53.619998931884766,0],["2019-10-02",52.63999938964844,52.63999938964844,52.63999938964844,52.63999938964844,0],["2019-10-03",52.45000076293945,52.45000076293945,52.45000076293945,52.45000076293945,0],["2019-10-04",52.810001373291016,52.810001373291016,52.810001373291016,52.810001373291016,0],["2019-10-07",52.75,52.75,52.75,52.75,0],["2019-10-08",52.630001068115234,52.630001068115234,52.630001068115234,52.630001068115234,0],["2019-10-09",52.59000015258789,52.59000015258789,52.59000015258789,52.59000015258789,0],["2019-10-10",53.54999923706055,53.54999923706055,53.54999923706055,53.54999923706055,0],["2019-10-11",54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0],["2019-10-14",53.59000015258789,53.59000015258789,53.59000015258789,53.59000015258789,0],["2019-10-15",52.810001373291016,52.810001373291016,52.810001373291016,52.810001373291016,0],["2019-10-16",53.36000061035156,53.36000061035156,53.36000061035156,53.36000061035156,0],["2019-10-17",53.93000030517578,53.93000030517578,53.93000030517578,53.93000030517578,0],["2019-10-18",53.779998779296875,53.779998779296875,53.779998779296875,53.779998779296875,0],["2019-10-21",53.310001373291016,53.310001373291016,53.310001373291016,53.310001373291016,0],["2019-10-22",54.15999984741211,54.15999984741211,54.15999984741211,54.15999984741211,0],["2019-10-23",55.970001220703125,55.970001220703125,55.970001220703125,55.970001220703125,0],["2019-10-24",56.22999954223633,56.22999954223633,56.22999954223633,56.22999954223633,0],["2019-10-25",56.65999984741211,56.65999984741211,56.65999984741211,56.65999984741211,0],["2019-10-28",55.810001373291016,55.810001373291016,55.810001373291016,55.810001373291016,0],["2019-10-29",55.540000915527344,55.540000915527344,55.540000915527344,55.540000915527344,0],["2019-10-30",55.060001373291016,55.060001373291016,55.060001373291016,55.060001373291016,0],["2019-10-31",54.18000030517578,54.18000030517578,54.18000030517578,54.18000030517578,0],["2019-11-01",56.20000076293945,56.20000076293945,56.20000076293945,56.20000076293945,0],["2019-11-04",56.540000915527344,56.540000915527344,56.540000915527344,56.540000915527344,0],["2019-11-05",57.22999954223633,57.22999954223633,57.22999954223633,57.22999954223633,0],["2019-11-06",56.349998474121094,56.349998474121094,56.349998474121094,56.349998474121094,0],["2019-11-07",57.150001525878906,57.150001525878906,57.150001525878906,57.150001525878906,0],["2019-11-08",57.2400016784668,57.2400016784668,57.2400016784668,57.2400016784668,0],["2019-11-11",56.86000061035156,56.86000061035156,56.86000061035156,56.86000061035156,0],["2019-11-12",56.79999923706055,56.79999923706055,56.79999923706055,56.79999923706055,0],["2019-11-13",57.119998931884766,57.119998931884766,57.119998931884766,57.119998931884766,0],["2019-11-14",56.77000045776367,56.77000045776367,56.77000045776367,56.77000045776367,0],["2019-11-15",57.720001220703125,57.720001220703125,57.720001220703125,57.720001220703125,0],["2019-11-18",57.04999923706055,57.04999923706055,57.04999923706055,57.04999923706055,0],["2019-11-19",55.209999084472656,55.209999084472656,55.209999084472656,55.209999084472656,0],["2019-11-20",57.11000061035156,57.11000061035156,57.11000061035156,57.11000061035156,0],["2019-11-21",58.58000183105469,58.58000183105469,58.58000183105469,58.58000183105469,0],["2019-11-22",57.77000045776367,57.77000045776367,57.77000045776367,57.77000045776367,0],["2019-11-25",58.0099983215332,58.0099983215332,58.0099983215332,58.0099983215332,0],["2019-11-26",58.40999984741211,58.40999984741211,58.40999984741211,58.40999984741211,0],["2019-11-27",58.11000061035156,58.11000061035156,58.11000061035156,58.11000061035156,0],["2019-11-29",55.16999816894531,55.16999816894531,55.16999816894531,55.16999816894531,0],["2019-12-02",55.959999084472656,55.959999084472656,55.959999084472656,55.959999084472656,0],["2019-12-03",56.099998474121094,56.099998474121094,56.099998474121094,56.099998474121094,0],["2019-12-04",58.43000030517578,58.43000030517578,58.43000030517578,58.43000030517578,0],["2019-12-05",58.43000030517578,58.43000030517578,58.43000030517578,58.43000030517578,0],["2019-12-06",59.20000076293945,59.20000076293945,59.20000076293945,59.20000076293945,0],["2019-12-09",59.02000045776367,59.02000045776367,59.02000045776367,59.02000045776367,0],["2019-12-10",59.2400016784668,59.2400016784668,59.2400016784668,59.2400016784668,0],["2019-12-11",58.7599983215332,58.7599983215332,58.7599983215332,58.7599983215332,0],["2019-12-12",59.18000030517578,59.18000030517578,59.18000030517578,59.18000030517578,0],["2019-12-13",60.06999969482422,60.06999969482422,60.06999969482422,60.06999969482422,0],["2019-12-16",60.209999084472656,60.209999084472656,60.209999084472656,60.209999084472656,0],["2019-12-17",60.939998626708984,60.939998626708984,60.939998626708984,60.939998626708984,0],["2019-12-18",60.93000030517578,60.93000030517578,60.93000030517578,60.93000030517578,0],["2019-12-19",61.220001220703125,61.220001220703125,61.220001220703125,61.220001220703125,0],["2019-12-20",60.439998626708984,60.439998626708984,60.439998626708984,60.439998626708984,0],["2019-12-23",60.52000045776367,60.52000045776367,60.52000045776367,60.52000045776367,0],["2019-12-24",61.11000061035156,61.11000061035156,61.11000061035156,61.11000061035156,0],["2019-12-26",61.68000030517578,61.68000030517578,61.68000030517578,61.68000030517578,0],["2019-12-27",61.720001220703125,61.720001220703125,61.720001220703125,61.720001220703125,0],["2019-12-30",61.68000030517578,61.68000030517578,61.68000030517578,61.68000030517578,0],["2019-12-31",61.060001373291016,61.060001373291016,61.060001373291016,61.060001373291016,0],["2020-01-02",61.18000030517578,61.18000030517578,61.18000030517578,61.18000030517578,0],["2020-01-03",63.04999923706055,63.04999923706055,63.04999923706055,63.04999923706055,0],["2020-01-06",63.27000045776367,63.27000045776367,63.27000045776367,63.27000045776367,0],["2020-01-07",62.70000076293945,62.70000076293945,62.70000076293945,62.70000076293945,0],["2020-01-08",59.61000061035156,59.61000061035156,59.61000061035156,59.61000061035156,0],["2020-01-09",59.560001373291016,59.560001373291016,59.560001373291016,59.560001373291016,0],["2020-01-10",59.040000915527344,59.040000915527344,59.040000915527344,59.040000915527344,0],["2020-01-13",58.08000183105469,58.08000183105469,58.08000183105469,58.08000183105469,0],["2020-01-14",58.22999954223633,58.22999954223633,58.22999954223633,58.22999954223633,0],["2020-01-15",57.810001373291016,57.810001373291016,57.810001373291016,57.810001373291016,0],["2020-01-16",58.52000045776367,58.52000045776367,58.52000045776367,58.52000045776367,0],["2020-01-17",58.540000915527344,58.540000915527344,58.540000915527344,58.540000915527344,0],["2020-01-21",58.34000015258789,58.34000015258789,58.34000015258789,58.34000015258789,0],["2020-01-22",56.7400016784668,56.7400016784668,56.7400016784668,56.7400016784668,0],["2020-01-23",55.59000015258789,55.59000015258789,55.59000015258789,55.59000015258789,0],["2020-01-24",54.189998626708984,54.189998626708984,54.189998626708984,54.189998626708984,0],["2020-01-27",53.13999938964844,53.13999938964844,53.13999938964844,53.13999938964844,0],["2020-01-28",53.47999954223633,53.47999954223633,53.47999954223633,53.47999954223633,0],["2020-01-29",53.33000183105469,53.33000183105469,53.33000183105469,53.33000183105469,0],["2020-01-30",52.13999938964844,52.13999938964844,52.13999938964844,52.13999938964844,0],["2020-01-31",51.560001373291016,51.560001373291016,51.560001373291016,51.560001373291016,0],["2020-02-03",50.11000061035156,50.11000061035156,50.11000061035156,50.11000061035156,0],["2020-02-04",49.61000061035156,49.61000061035156,49.61000061035156,49.61000061035156,0],["2020-02-05",50.75,50.75,50.75,50.75,0],["2020-02-06",50.95000076293945,50.95000076293945,50.95000076293945,50.95000076293945,0],["2020-02-07",50.31999969482422,50.31999969482422,50.31999969482422,50.31999969482422,0],["2020-02-10",49.56999969482422,49.56999969482422,49.56999969482422,49.56999969482422,0],["2020-02-11",49.939998626708984,49.939998626708984,49.939998626708984,49.939998626708984,0],["2020-02-12",51.16999816894531,51.16999816894531,51.16999816894531,51.16999816894531,0],["2020-02-13",51.41999816894531,51.41999816894531,51.41999816894531,51.41999816894531,0],["2020-02-14",52.04999923706055,52.04999923706055,52.04999923706055,52.04999923706055,0],["2020-02-18",52.04999923706055,52.04999923706055,52.04999923706055,52.04999923706055,0],["2020-02-19",53.290000915527344,53.290000915527344,53.290000915527344,53.290000915527344,0],["2020-02-20",53.779998779296875,53.779998779296875,53.779998779296875,53.779998779296875,0],["2020-02-21",53.380001068115234,53.380001068115234,53.380001068115234,53.380001068115234,0],["2020-02-24",51.43000030517578,51.43000030517578,51.43000030517578,51.43000030517578,0],["2020-02-25",49.900001525878906,49.900001525878906,49.900001525878906,49.900001525878906,0],["2020-02-26",48.72999954223633,48.72999954223633,48.72999954223633,48.72999954223633,0],["2020-02-27",47.09000015258789,47.09000015258789,47.09000015258789,47.09000015258789,0],["2020-02-28",44.7599983215332,44.7599983215332,44.7599983215332,44.7599983215332,0],["2020-03-02",46.75,46.75,46.75,46.75,0],["2020-03-03",47.18000030517578,47.18000030517578,47.18000030517578,47.18000030517578,0],["2020-03-04",46.779998779296875,46.779998779296875,46.779998779296875,46.779998779296875,0],["2020-03-05",45.900001525878906,45.900001525878906,45.900001525878906,45.900001525878906,0],["2020-03-06",41.279998779296875,41.279998779296875,41.279998779296875,41.279998779296875,0],["2020-03-09",31.1299991607666,31.1299991607666,31.1299991607666,31.1299991607666,0],["2020-03-10",34.36000061035156,34.36000061035156,34.36000061035156,34.36000061035156,0],["2020-03-11",32.97999954223633,32.97999954223633,32.97999954223633,32.97999954223633,0],["2020-03-12",31.5,31.5,31.5,31.5,0],["2020-03-13",31.729999542236328,31.729999542236328,31.729999542236328,31.729999542236328,0],["2020-03-16",28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0],["2020-03-17",26.950000762939453,26.950000762939453,26.950000762939453,26.950000762939453,0],["2020-03-18",20.3700008392334,20.3700008392334,20.3700008392334,20.3700008392334,0],["2020-03-19",25.219999313354492,25.219999313354492,25.219999313354492,25.219999313354492,0],["2020-03-20",22.43000030517578,22.43000030517578,22.43000030517578,22.43000030517578,0],["2020-03-23",23.360000610351562,23.360000610351562,23.360000610351562,23.360000610351562,0],["2020-03-24",24.010000228881836,24.010000228881836,24.010000228881836,24.010000228881836,0],["2020-03-25",24.489999771118164,24.489999771118164,24.489999771118164,24.489999771118164,0],["2020-03-26",22.600000381469727,22.600000381469727,22.600000381469727,22.600000381469727,0],["2020-03-27",21.510000228881836,21.510000228881836,21.510000228881836,21.510000228881836,0],["2020-03-30",20.09000015258789,20.09000015258789,20.09000015258789,20.09000015258789,0],["2020-03-31",20.479999542236328,20.479999542236328,20.479999542236328,20.479999542236328,0],["2020-04-01",20.309999465942383,20.309999465942383,20.309999465942383,20.309999465942383,0],["2020-04-02",25.31999969482422,25.31999969482422,25.31999969482422,25.31999969482422,0],["2020-04-03",28.34000015258789,28.34000015258789,28.34000015258789,28.34000015258789,0],["2020-04-06",26.079999923706055,26.079999923706055,26.079999923706055,26.079999923706055,0],["2020-04-07",23.6299991607666,23.6299991607666,23.6299991607666,23.6299991607666,0],["2020-04-08",25.09000015258789,25.09000015258789,25.09000015258789,25.09000015258789,0],["2020-04-09",22.760000228881836,22.760000228881836,22.760000228881836,22.760000228881836,0],["2020-04-13",22.40999984741211,22.40999984741211,22.40999984741211,22.40999984741211,0],["2020-04-14",20.110000610351562,20.110000610351562,20.110000610351562,20.110000610351562,0],["2020-04-15",19.8700008392334,19.8700008392334,19.8700008392334,19.8700008392334,0],["2020-04-16",19.8700008392334,19.8700008392334,19.8700008392334,19.8700008392334,0],["2020-04-17",18.270000457763672,18.270000457763672,18.270000457763672,18.270000457763672,0],["2020-04-21",10.010000228881836,10.010000228881836,10.010000228881836,10.010000228881836,0],["2020-04-22",13.779999732971191,13.779999732971191,13.779999732971191,13.779999732971191,0],["2020-04-23",16.5,16.5,16.5,16.5,0],["2020-04-24",16.940000534057617,16.940000534057617,16.940000534057617,16.940000534057617,0],["2020-04-27",12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,0],["2020-04-28",12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0],["2020-04-29",15.0600004196167,15.0600004196167,15.0600004196167,15.0600004196167,0],["2020-04-30",18.84000015258789,18.84000015258789,18.84000015258789,18.84000015258789,0],["2020-05-01",19.780000686645508,19.780000686645508,19.780000686645508,19.780000686645508,0],["2020-05-04",20.389999389648438,20.389999389648438,20.389999389648438,20.389999389648438,0],["2020-05-05",24.559999465942383,24.559999465942383,24.559999465942383,24.559999465942383,0],["2020-05-06",23.989999771118164,23.989999771118164,23.989999771118164,23.989999771118164,0],["2020-05-07",23.549999237060547,23.549999237060547,23.549999237060547,23.549999237060547,0],["2020-05-08",24.739999771118164,24.739999771118164,24.739999771118164,24.739999771118164,0],["2020-05-11",24.139999389648438,24.139999389648438,24.139999389648438,24.139999389648438,0],["2020-05-12",25.780000686645508,25.780000686645508,25.780000686645508,25.780000686645508,0],["2020-05-13",25.290000915527344,25.290000915527344,25.290000915527344,25.290000915527344,0],["2020-05-14",27.559999465942383,27.559999465942383,27.559999465942383,27.559999465942383,0],["2020-05-15",29.43000030517578,29.43000030517578,29.43000030517578,29.43000030517578,0],["2020-05-18",31.81999969482422,31.81999969482422,31.81999969482422,31.81999969482422,0],["2020-05-19",32.5,32.5,32.5,32.5,0],["2020-05-20",33.4900016784668,33.4900016784668,33.4900016784668,33.4900016784668,0],["2020-05-21",33.91999816894531,33.91999816894531,33.91999816894531,33.91999816894531,0],["2020-05-22",33.25,33.25,33.25,33.25,0],["2020-05-26",34.349998474121094,34.349998474121094,34.349998474121094,34.349998474121094,0],["2020-05-27",32.810001373291016,32.810001373291016,32.810001373291016,32.810001373291016,0],["2020-05-28",33.709999084472656,33.709999084472656,33.709999084472656,33.709999084472656,0],["2020-05-29",35.4900016784668,35.4900016784668,35.4900016784668,35.4900016784668,0],["2020-06-01",35.439998626708984,35.439998626708984,35.439998626708984,35.439998626708984,0],["2020-06-02",36.810001373291016,36.810001373291016,36.810001373291016,36.810001373291016,0],["2020-06-03",37.290000915527344,37.290000915527344,37.290000915527344,37.290000915527344,0],["2020-06-04",37.40999984741211,37.40999984741211,37.40999984741211,37.40999984741211,0],["2020-06-05",39.54999923706055,39.54999923706055,39.54999923706055,39.54999923706055,0],["2020-06-08",38.189998626708984,38.189998626708984,38.189998626708984,38.189998626708984,0],["2020-06-09",38.939998626708984,38.939998626708984,38.939998626708984,38.939998626708984,0],["2020-06-10",39.599998474121094,39.599998474121094,39.599998474121094,39.599998474121094,0],["2020-06-11",36.34000015258789,36.34000015258789,36.34000015258789,36.34000015258789,0],["2020-06-12",36.2599983215332,36.2599983215332,36.2599983215332,36.2599983215332,0],["2020-06-15",37.119998931884766,37.119998931884766,37.119998931884766,37.119998931884766,0],["2020-06-16",38.380001068115234,38.380001068115234,38.380001068115234,38.380001068115234,0],["2020-06-17",37.959999084472656,37.959999084472656,37.959999084472656,37.959999084472656,0],["2020-06-18",38.84000015258789,38.84000015258789,38.84000015258789,38.84000015258789,0],["2020-06-19",39.75,39.75,39.75,39.75,0],["2020-06-22",40.459999084472656,40.459999084472656,40.459999084472656,40.459999084472656,0],["2020-06-23",40.369998931884766,40.369998931884766,40.369998931884766,40.369998931884766,0],["2020-06-24",38.0099983215332,38.0099983215332,38.0099983215332,38.0099983215332,0],["2020-06-25",38.720001220703125,38.720001220703125,38.720001220703125,38.720001220703125,0],["2020-06-26",38.4900016784668,38.4900016784668,38.4900016784668,38.4900016784668,0],["2020-06-29",39.70000076293945,39.70000076293945,39.70000076293945,39.70000076293945,0],["2020-06-30",39.27000045776367,39.27000045776367,39.27000045776367,39.27000045776367,0],["2020-07-01",39.81999969482422,39.81999969482422,39.81999969482422,39.81999969482422,0],["2020-07-02",40.650001525878906,40.650001525878906,40.650001525878906,40.650001525878906,0],["2020-07-06",40.630001068115234,40.630001068115234,40.630001068115234,40.630001068115234,0],["2020-07-07",40.619998931884766,40.619998931884766,40.619998931884766,40.619998931884766,0],["2020-07-08",40.900001525878906,40.900001525878906,40.900001525878906,40.900001525878906,0],["2020-07-09",39.619998931884766,39.619998931884766,39.619998931884766,39.619998931884766,0],["2020-07-10",40.54999923706055,40.54999923706055,40.54999923706055,40.54999923706055,0],["2020-07-13",40.099998474121094,40.099998474121094,40.099998474121094,40.099998474121094,0],["2020-07-14",40.290000915527344,40.290000915527344,40.290000915527344,40.290000915527344,0],["2020-07-15",41.20000076293945,41.20000076293945,41.20000076293945,41.20000076293945,0],["2020-07-16",40.75,40.75,40.75,40.75,0],["2020-07-17",40.59000015258789,40.59000015258789,40.59000015258789,40.59000015258789,0],["2020-07-20",40.810001373291016,40.810001373291016,40.810001373291016,40.810001373291016,0],["2020-07-21",41.959999084472656,41.959999084472656,41.959999084472656,41.959999084472656,0],["2020-07-22",41.900001525878906,41.900001525878906,41.900001525878906,41.900001525878906,0],["2020-07-23",41.06999969482422,41.06999969482422,41.06999969482422,41.06999969482422,0],["2020-07-24",41.290000915527344,41.290000915527344,41.290000915527344,41.290000915527344,0],["2020-07-27",41.599998474121094,41.599998474121094,41.599998474121094,41.599998474121094,0],["2020-07-28",41.040000915527344,41.040000915527344,41.040000915527344,41.040000915527344,0],["2020-07-29",41.27000045776367,41.27000045776367,41.27000045776367,41.27000045776367,0],["2020-07-30",39.91999816894531,39.91999816894531,39.91999816894531,39.91999816894531,0],["2020-07-31",40.27000045776367,40.27000045776367,40.27000045776367,40.27000045776367,0],["2020-08-03",41.0099983215332,41.0099983215332,41.0099983215332,41.0099983215332,0],["2020-08-04",41.70000076293945,41.70000076293945,41.70000076293945,41.70000076293945,0],["2020-08-05",42.189998626708984,42.189998626708984,42.189998626708984,42.189998626708984,0],["2020-08-06",41.95000076293945,41.95000076293945,41.95000076293945,41.95000076293945,0],["2020-08-07",41.220001220703125,41.220001220703125,41.220001220703125,41.220001220703125,0],["2020-08-10",41.939998626708984,41.939998626708984,41.939998626708984,41.939998626708984,0],["2020-08-11",41.61000061035156,41.61000061035156,41.61000061035156,41.61000061035156,0],["2020-08-12",42.66999816894531,42.66999816894531,42.66999816894531,42.66999816894531,0],["2020-08-13",42.2400016784668,42.2400016784668,42.2400016784668,42.2400016784668,0],["2020-08-14",42.0099983215332,42.0099983215332,42.0099983215332,42.0099983215332,0],["2020-08-17",42.88999938964844,42.88999938964844,42.88999938964844,42.88999938964844,0],["2020-08-18",42.88999938964844,42.88999938964844,42.88999938964844,42.88999938964844,0],["2020-08-19",42.93000030517578,42.93000030517578,42.93000030517578,42.93000030517578,0],["2020-08-20",42.58000183105469,42.58000183105469,42.58000183105469,42.58000183105469,0],["2020-08-21",42.34000015258789,42.34000015258789,42.34000015258789,42.34000015258789,0],["2020-08-24",42.619998931884766,42.619998931884766,42.619998931884766,42.619998931884766,0],["2020-08-25",43.349998474121094,43.349998474121094,43.349998474121094,43.349998474121094,0],["2020-08-26",43.38999938964844,43.38999938964844,43.38999938964844,43.38999938964844,0],["2020-08-27",43.040000915527344,43.040000915527344,43.040000915527344,43.040000915527344,0],["2020-08-28",42.970001220703125,42.970001220703125,42.970001220703125,42.970001220703125,0],["2020-08-31",42.61000061035156,42.61000061035156,42.61000061035156,42.61000061035156,0],["2020-09-01",42.7599983215332,42.7599983215332,42.7599983215332,42.7599983215332,0],["2020-09-02",41.5099983215332,41.5099983215332,41.5099983215332,41.5099983215332,0],["2020-09-03",41.369998931884766,41.369998931884766,41.369998931884766,41.369998931884766,0],["2020-09-04",39.77000045776367,39.77000045776367,39.77000045776367,39.77000045776367,0],["2020-09-08",36.7599983215332,36.7599983215332,36.7599983215332,36.7599983215332,0],["2020-09-09",38.04999923706055,38.04999923706055,38.04999923706055,38.04999923706055,0],["2020-09-10",37.29999923706055,37.29999923706055,37.29999923706055,37.29999923706055,0],["2020-09-11",37.33000183105469,37.33000183105469,37.33000183105469,37.33000183105469,0],["2020-09-14",37.2599983215332,37.2599983215332,37.2599983215332,37.2599983215332,0],["2020-09-15",38.279998779296875,38.279998779296875,38.279998779296875,38.279998779296875,0],["2020-09-16",40.15999984741211,40.15999984741211,40.15999984741211,40.15999984741211,0],["2020-09-17",40.970001220703125,40.970001220703125,40.970001220703125,40.970001220703125,0],["2020-09-18",41.11000061035156,41.11000061035156,41.11000061035156,41.11000061035156,0],["2020-09-21",39.310001373291016,39.310001373291016,39.310001373291016,39.310001373291016,0],["2020-09-22",39.599998474121094,39.599998474121094,39.599998474121094,39.599998474121094,0],["2020-09-23",39.93000030517578,39.93000030517578,39.93000030517578,39.93000030517578,0],["2020-09-24",40.310001373291016,40.310001373291016,40.310001373291016,40.310001373291016,0],["2020-09-25",40.25,40.25,40.25,40.25,0],["2020-09-28",40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0],["2020-09-29",39.290000915527344,39.290000915527344,39.290000915527344,39.290000915527344,0],["2020-09-30",40.220001220703125,40.220001220703125,40.220001220703125,40.220001220703125,0],["2020-10-01",38.720001220703125,38.720001220703125,38.720001220703125,38.720001220703125,0],["2020-10-02",37.04999923706055,37.04999923706055,37.04999923706055,37.04999923706055,0],["2020-10-05",39.220001220703125,39.220001220703125,39.220001220703125,39.220001220703125,0],["2020-10-06",40.66999816894531,40.66999816894531,40.66999816894531,40.66999816894531,0],["2020-10-07",39.95000076293945,39.95000076293945,39.95000076293945,39.95000076293945,0],["2020-10-08",41.189998626708984,41.189998626708984,41.189998626708984,41.189998626708984,0],["2020-10-09",40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0],["2020-10-12",39.43000030517578,39.43000030517578,39.43000030517578,39.43000030517578,0],["2020-10-13",40.20000076293945,40.20000076293945,40.20000076293945,40.20000076293945,0],["2020-10-14",41.040000915527344,41.040000915527344,41.040000915527344,41.040000915527344,0],["2020-10-15",40.959999084472656,40.959999084472656,40.959999084472656,40.959999084472656,0],["2020-10-16",40.880001068115234,40.880001068115234,40.880001068115234,40.880001068115234,0],["2020-10-19",40.83000183105469,40.83000183105469,40.83000183105469,40.83000183105469,0],["2020-10-20",41.459999084472656,41.459999084472656,41.459999084472656,41.459999084472656,0],["2020-10-21",40.029998779296875,40.029998779296875,40.029998779296875,40.029998779296875,0],["2020-10-22",40.63999938964844,40.63999938964844,40.63999938964844,40.63999938964844,0],["2020-10-23",39.849998474121094,39.849998474121094,39.849998474121094,39.849998474121094,0],["2020-10-26",38.560001373291016,38.560001373291016,38.560001373291016,38.560001373291016,0],["2020-10-27",39.56999969482422,39.56999969482422,39.56999969482422,39.56999969482422,0],["2020-10-28",37.38999938964844,37.38999938964844,37.38999938964844,37.38999938964844,0],["2020-10-29",36.16999816894531,36.16999816894531,36.16999816894531,36.16999816894531,0],["2020-10-30",35.790000915527344,35.790000915527344,35.790000915527344,35.790000915527344,0],["2020-11-02",36.810001373291016,36.810001373291016,36.810001373291016,36.810001373291016,0],["2020-11-03",37.65999984741211,37.65999984741211,37.65999984741211,37.65999984741211,0],["2020-11-04",39.150001525878906,39.150001525878906,39.150001525878906,39.150001525878906,0],["2020-11-05",38.790000915527344,38.790000915527344,38.790000915527344,38.790000915527344,0],["2020-11-06",37.13999938964844,37.13999938964844,37.13999938964844,37.13999938964844,0],["2020-11-09",40.290000915527344,40.290000915527344,40.290000915527344,40.290000915527344,0],["2020-11-10",41.36000061035156,41.36000061035156,41.36000061035156,41.36000061035156,0],["2020-11-11",41.45000076293945,41.45000076293945,41.45000076293945,41.45000076293945,0],["2020-11-12",41.119998931884766,41.119998931884766,41.119998931884766,41.119998931884766,0],["2020-11-13",40.130001068115234,40.130001068115234,40.130001068115234,40.130001068115234,0],["2020-11-16",41.34000015258789,41.34000015258789,41.34000015258789,41.34000015258789,0],["2020-11-17",41.43000030517578,41.43000030517578,41.43000030517578,41.43000030517578,0],["2020-11-18",41.81999969482422,41.81999969482422,41.81999969482422,41.81999969482422,0],["2020-11-19",41.7400016784668,41.7400016784668,41.7400016784668,41.7400016784668,0],["2020-11-20",42.150001525878906,42.150001525878906,42.150001525878906,42.150001525878906,0],["2020-11-23",43.060001373291016,43.060001373291016,43.060001373291016,43.060001373291016,0],["2020-11-24",44.90999984741211,44.90999984741211,44.90999984741211,44.90999984741211,0],["2020-11-25",45.709999084472656,45.709999084472656,45.709999084472656,45.709999084472656,0],["2020-11-27",45.529998779296875,45.529998779296875,45.529998779296875,45.529998779296875,0],["2020-11-30",45.34000015258789,45.34000015258789,45.34000015258789,45.34000015258789,0],["2020-12-01",44.54999923706055,44.54999923706055,44.54999923706055,44.54999923706055,0],["2020-12-02",45.279998779296875,45.279998779296875,45.279998779296875,45.279998779296875,0],["2020-12-03",45.63999938964844,45.63999938964844,45.63999938964844,45.63999938964844,0],["2020-12-04",46.2599983215332,46.2599983215332,46.2599983215332,46.2599983215332,0],["2020-12-07",45.7599983215332,45.7599983215332,45.7599983215332,45.7599983215332,0],["2020-12-08",45.599998474121094,45.599998474121094,45.599998474121094,45.599998474121094,0],["2020-12-09",45.52000045776367,45.52000045776367,45.52000045776367,45.52000045776367,0],["2020-12-10",46.779998779296875,46.779998779296875,46.779998779296875,46.779998779296875,0],["2020-12-11",46.56999969482422,46.56999969482422,46.56999969482422,46.56999969482422,0],["2020-12-14",46.9900016784668,46.9900016784668,46.9900016784668,46.9900016784668,0],["2020-12-15",47.619998931884766,47.619998931884766,47.619998931884766,47.619998931884766,0],["2020-12-16",47.81999969482422,47.81999969482422,47.81999969482422,47.81999969482422,0],["2020-12-17",48.36000061035156,48.36000061035156,48.36000061035156,48.36000061035156,0],["2020-12-18",49.099998474121094,49.099998474121094,49.099998474121094,49.099998474121094,0],["2020-12-21",47.7400016784668,47.7400016784668,47.7400016784668,47.7400016784668,0],["2020-12-22",47.02000045776367,47.02000045776367,47.02000045776367,47.02000045776367,0],["2020-12-23",48.119998931884766,48.119998931884766,48.119998931884766,48.119998931884766,0],["2020-12-24",48.22999954223633,48.22999954223633,48.22999954223633,48.22999954223633,0],["2020-12-28",47.619998931884766,47.619998931884766,47.619998931884766,47.619998931884766,0],["2020-12-29",48.0,48.0,48.0,48.0,0],["2020-12-30",48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0],["2020-12-31",48.52000045776367,48.52000045776367,48.52000045776367,48.52000045776367,0],["2021-01-04",47.619998931884766,47.619998931884766,47.619998931884766,47.619998931884766,0],["2021-01-05",49.93000030517578,49.93000030517578,49.93000030517578,49.93000030517578,0],["2021-01-06",50.630001068115234,50.630001068115234,50.630001068115234,50.630001068115234,0],["2021-01-07",50.83000183105469,50.83000183105469,50.83000183105469,50.83000183105469,0],["2021-01-08",52.2400016784668,52.2400016784668,52.2400016784668,52.2400016784668,0],["2021-01-11",52.25,52.25,52.25,52.25,0],["2021-01-12",53.209999084472656,53.209999084472656,53.209999084472656,53.209999084472656,0],["2021-01-13",52.90999984741211,52.90999984741211,52.90999984741211,52.90999984741211,0],["2021-01-14",53.56999969482422,53.56999969482422,53.56999969482422,53.56999969482422,0],["2021-01-15",52.36000061035156,52.36000061035156,52.36000061035156,52.36000061035156,0],["2021-01-19",52.97999954223633,52.97999954223633,52.97999954223633,52.97999954223633,0],["2021-01-20",53.2400016784668,53.2400016784668,53.2400016784668,53.2400016784668,0],["2021-01-21",53.130001068115234,53.130001068115234,53.130001068115234,53.130001068115234,0],["2021-01-22",52.27000045776367,52.27000045776367,52.27000045776367,52.27000045776367,0],["2021-01-25",52.77000045776367,52.77000045776367,52.77000045776367,52.77000045776367,0],["2021-01-26",52.61000061035156,52.61000061035156,52.61000061035156,52.61000061035156,0],["2021-01-27",52.849998474121094,52.849998474121094,52.849998474121094,52.849998474121094,0],["2021-01-28",52.34000015258789,52.34000015258789,52.34000015258789,52.34000015258789,0],["2021-01-29",52.20000076293945,52.20000076293945,52.20000076293945,52.20000076293945,0],["2021-02-01",53.54999923706055,53.54999923706055,53.54999923706055,53.54999923706055,0],["2021-02-02",54.7599983215332,54.7599983215332,54.7599983215332,54.7599983215332,0],["2021-02-03",55.689998626708984,55.689998626708984,55.689998626708984,55.689998626708984,0],["2021-02-04",56.22999954223633,56.22999954223633,56.22999954223633,56.22999954223633,0],["2021-02-05",56.849998474121094,56.849998474121094,56.849998474121094,56.849998474121094,0],["2021-02-08",57.970001220703125,57.970001220703125,57.970001220703125,57.970001220703125,0],["2021-02-09",58.36000061035156,58.36000061035156,58.36000061035156,58.36000061035156,0],["2021-02-10",58.68000030517578,58.68000030517578,58.68000030517578,58.68000030517578,0],["2021-02-11",58.2400016784668,58.2400016784668,58.2400016784668,58.2400016784668,0],["2021-02-12",59.470001220703125,59.470001220703125,59.470001220703125,59.470001220703125,0],["2021-02-16",60.04999923706055,60.04999923706055,60.04999923706055,60.04999923706055,0],["2021-02-17",61.13999938964844,61.13999938964844,61.13999938964844,61.13999938964844,0],["2021-02-18",60.52000045776367,60.52000045776367,60.52000045776367,60.52000045776367,0],["2021-02-19",59.2400016784668,59.2400016784668,59.2400016784668,59.2400016784668,0],["2021-02-22",61.4900016784668,61.4900016784668,61.4900016784668,61.4900016784668,0],["2021-02-23",61.66999816894531,61.66999816894531,61.66999816894531,61.66999816894531,0],["2021-02-24",63.220001220703125,63.220001220703125,63.220001220703125,63.220001220703125,0],["2021-02-25",63.529998779296875,63.529998779296875,63.529998779296875,63.529998779296875,0],["2021-02-26",61.5,61.5,61.5,61.5,0],["2021-03-01",60.63999938964844,60.63999938964844,60.63999938964844,60.63999938964844,0],["2021-03-02",59.75,59.75,59.75,59.75,0],["2021-03-03",61.279998779296875,61.279998779296875,61.279998779296875,61.279998779296875,0],["2021-03-04",63.83000183105469,63.83000183105469,63.83000183105469,63.83000183105469,0],["2021-03-05",66.08999633789062,66.08999633789062,66.08999633789062,66.08999633789062,0],["2021-03-08",65.05000305175781,65.05000305175781,65.05000305175781,65.05000305175781,0],["2021-03-09",64.01000213623047,64.01000213623047,64.01000213623047,64.01000213623047,0],["2021-03-10",64.44000244140625,64.44000244140625,64.44000244140625,64.44000244140625,0],["2021-03-11",66.0199966430664,66.0199966430664,66.0199966430664,66.0199966430664,0],["2021-03-12",65.61000061035156,65.61000061035156,65.61000061035156,65.61000061035156,0],["2021-03-15",65.38999938964844,65.38999938964844,65.38999938964844,65.38999938964844,0],["2021-03-16",64.80000305175781,64.80000305175781,64.80000305175781,64.80000305175781,0],["2021-03-17",64.5999984741211,64.5999984741211,64.5999984741211,64.5999984741211,0],["2021-03-18",60.0,60.0,60.0,60.0,0],["2021-03-19",61.41999816894531,61.41999816894531,61.41999816894531,61.41999816894531,0],["2021-03-22",61.54999923706055,61.54999923706055,61.54999923706055,61.54999923706055,0],["2021-03-23",57.7599983215332,57.7599983215332,57.7599983215332,57.7599983215332,0],["2021-03-24",61.18000030517578,61.18000030517578,61.18000030517578,61.18000030517578,0],["2021-03-25",58.560001373291016,58.560001373291016,58.560001373291016,58.560001373291016,0],["2021-03-26",60.970001220703125,60.970001220703125,60.970001220703125,60.970001220703125,0],["2021-03-29",61.560001373291016,61.560001373291016,61.560001373291016,61.560001373291016,0],["2021-03-30",60.54999923706055,60.54999923706055,60.54999923706055,60.54999923706055,0],["2021-03-31",59.15999984741211,59.15999984741211,59.15999984741211,59.15999984741211,0],["2021-04-01",61.45000076293945,61.45000076293945,61.45000076293945,61.45000076293945,0],["2021-04-05",58.650001525878906,58.650001525878906,58.650001525878906,58.650001525878906,0],["2021-04-06",59.33000183105469,59.33000183105469,59.33000183105469,59.33000183105469,0],["2021-04-07",59.77000045776367,59.77000045776367,59.77000045776367,59.77000045776367,0],["2021-04-08",59.599998474121094,59.599998474121094,59.599998474121094,59.599998474121094,0],["2021-04-09",59.31999969482422,59.31999969482422,59.31999969482422,59.31999969482422,0],["2021-04-12",59.70000076293945,59.70000076293945,59.70000076293945,59.70000076293945,0],["2021-04-13",60.18000030517578,60.18000030517578,60.18000030517578,60.18000030517578,0],["2021-04-14",63.150001525878906,63.150001525878906,63.150001525878906,63.150001525878906,0],["2021-04-15",63.459999084472656,63.459999084472656,63.459999084472656,63.459999084472656,0],["2021-04-16",63.130001068115234,63.130001068115234,63.130001068115234,63.130001068115234,0],["2021-04-19",63.380001068115234,63.380001068115234,63.380001068115234,63.380001068115234,0],["2021-04-20",62.439998626708984,62.439998626708984,62.439998626708984,62.439998626708984,0],["2021-04-21",61.349998474121094,61.349998474121094,61.349998474121094,61.349998474121094,0],["2021-04-22",61.43000030517578,61.43000030517578,61.43000030517578,61.43000030517578,0],["2021-04-23",62.13999938964844,62.13999938964844,62.13999938964844,62.13999938964844,0],["2021-04-26",61.90999984741211,61.90999984741211,61.90999984741211,61.90999984741211,0],["2021-04-27",62.939998626708984,62.939998626708984,62.939998626708984,62.939998626708984,0],["2021-04-28",63.86000061035156,63.86000061035156,63.86000061035156,63.86000061035156,0],["2021-04-29",65.01000213623047,65.01000213623047,65.01000213623047,65.01000213623047,0],["2021-04-30",63.58000183105469,63.58000183105469,63.58000183105469,63.58000183105469,0],["2021-05-03",64.48999786376953,64.48999786376953,64.48999786376953,64.48999786376953,0],["2021-05-04",65.69000244140625,65.69000244140625,65.69000244140625,65.69000244140625,0],["2021-05-05",65.62999725341797,65.62999725341797,65.62999725341797,65.62999725341797,0],["2021-05-06",64.70999908447266,64.70999908447266,64.70999908447266,64.70999908447266,0],["2021-05-07",64.9000015258789,64.9000015258789,64.9000015258789,64.9000015258789,0],["2021-05-10",64.91999816894531,64.91999816894531,64.91999816894531,64.91999816894531,0],["2021-05-11",65.27999877929688,65.27999877929688,65.27999877929688,65.27999877929688,0],["2021-05-12",66.08000183105469,66.08000183105469,66.08000183105469,66.08000183105469,0],["2021-05-13",63.81999969482422,63.81999969482422,63.81999969482422,63.81999969482422,0],["2021-05-14",65.37000274658203,65.37000274658203,65.37000274658203,65.37000274658203,0],["2021-05-17",66.2699966430664,66.2699966430664,66.2699966430664,66.2699966430664,0],["2021-05-18",65.48999786376953,65.48999786376953,65.48999786376953,65.48999786376953,0],["2021-05-19",63.36000061035156,63.36000061035156,63.36000061035156,63.36000061035156,0],["2021-05-20",62.04999923706055,62.04999923706055,62.04999923706055,62.04999923706055,0],["2021-05-21",63.58000183105469,63.58000183105469,63.58000183105469,63.58000183105469,0],["2021-05-24",66.05000305175781,66.05000305175781,66.05000305175781,66.05000305175781,0],["2021-05-25",66.06999969482422,66.06999969482422,66.06999969482422,66.06999969482422,0],["2021-05-26",66.20999908447266,66.20999908447266,66.20999908447266,66.20999908447266,0],["2021-05-27",66.8499984741211,66.8499984741211,66.8499984741211,66.8499984741211,0],["2021-05-28",66.31999969482422,66.31999969482422,66.31999969482422,66.31999969482422,0],["2021-06-01",67.72000122070312,67.72000122070312,67.72000122070312,67.72000122070312,0],["2021-06-02",68.83000183105469,68.83000183105469,68.83000183105469,68.83000183105469,0],["2021-06-03",68.80999755859375,68.80999755859375,68.80999755859375,68.80999755859375,0],["2021-06-04",69.62000274658203,69.62000274658203,69.62000274658203,69.62000274658203,0],["2021-06-07",69.2300033569336,69.2300033569336,69.2300033569336,69.2300033569336,0],["2021-06-08",70.05000305175781,70.05000305175781,70.05000305175781,70.05000305175781,0],["2021-06-09",69.95999908447266,69.95999908447266,69.95999908447266,69.95999908447266,0],["2021-06-10",70.29000091552734,70.29000091552734,70.29000091552734,70.29000091552734,0],["2021-06-11",70.91000366210938,70.91000366210938,70.91000366210938,70.91000366210938,0],["2021-06-14",70.87999725341797,70.87999725341797,70.87999725341797,70.87999725341797,0],["2021-06-15",72.12000274658203,72.12000274658203,72.12000274658203,72.12000274658203,0],["2021-06-16",72.1500015258789,72.1500015258789,72.1500015258789,72.1500015258789,0],["2021-06-17",71.04000091552734,71.04000091552734,71.04000091552734,71.04000091552734,0],["2021-06-18",71.63999938964844,71.63999938964844,71.63999938964844,71.63999938964844,0],["2021-06-21",73.66000366210938,73.66000366210938,73.66000366210938,73.66000366210938,0],["2021-06-22",73.05999755859375,73.05999755859375,73.05999755859375,73.05999755859375,0],["2021-06-23",73.08000183105469,73.08000183105469,73.08000183105469,73.08000183105469,0],["2021-06-24",73.30000305175781,73.30000305175781,73.30000305175781,73.30000305175781,0],["2021-06-25",74.05000305175781,74.05000305175781,74.05000305175781,74.05000305175781,0],["2021-06-28",72.91000366210938,72.91000366210938,72.91000366210938,72.91000366210938,0],["2021-06-29",72.9800033569336,72.9800033569336,72.9800033569336,72.9800033569336,0],["2021-06-30",73.47000122070312,73.47000122070312,73.47000122070312,73.47000122070312,0],["2021-07-01",75.2300033569336,75.2300033569336,75.2300033569336,75.2300033569336,0],["2021-07-02",75.16000366210938,75.16000366210938,75.16000366210938,75.16000366210938,0],["2021-07-06",73.37000274658203,73.37000274658203,73.37000274658203,73.37000274658203,0],["2021-07-07",72.19999694824219,72.19999694824219,72.19999694824219,72.19999694824219,0],["2021-07-08",72.94000244140625,72.94000244140625,72.94000244140625,72.94000244140625,0],["2021-07-09",74.55999755859375,74.55999755859375,74.55999755859375,74.55999755859375,0],["2021-07-12",74.0999984741211,74.0999984741211,74.0999984741211,74.0999984741211,0],["2021-07-13",75.25,75.25,75.25,75.25,0],["2021-07-14",73.12999725341797,73.12999725341797,73.12999725341797,73.12999725341797,0],["2021-07-15",71.6500015258789,71.6500015258789,71.6500015258789,71.6500015258789,0],["2021-07-16",71.80999755859375,71.80999755859375,71.80999755859375,71.80999755859375,0],["2021-07-19",66.41999816894531,66.41999816894531,66.41999816894531,66.41999816894531,0],["2021-07-20",67.41999816894531,67.41999816894531,67.41999816894531,67.41999816894531,0],["2021-07-21",70.30000305175781,70.30000305175781,70.30000305175781,70.30000305175781,0],["2021-07-22",71.91000366210938,71.91000366210938,71.91000366210938,71.91000366210938,0],["2021-07-23",72.06999969482422,72.06999969482422,72.06999969482422,72.06999969482422,0],["2021-07-26",71.91000366210938,71.91000366210938,71.91000366210938,71.91000366210938,0],["2021-07-27",71.6500015258789,71.6500015258789,71.6500015258789,71.6500015258789,0],["2021-07-28",72.38999938964844,72.38999938964844,72.38999938964844,72.38999938964844,0],["2021-07-29",73.62000274658203,73.62000274658203,73.62000274658203,73.62000274658203,0],["2021-07-30",73.94999694824219,73.94999694824219,73.94999694824219,73.94999694824219,0],["2021-08-02",71.26000213623047,71.26000213623047,71.26000213623047,71.26000213623047,0],["2021-08-03",70.55999755859375,70.55999755859375,70.55999755859375,70.55999755859375,0],["2021-08-04",68.1500015258789,68.1500015258789,68.1500015258789,68.1500015258789,0],["2021-08-05",69.08999633789062,69.08999633789062,69.08999633789062,69.08999633789062,0],["2021-08-06",68.27999877929688,68.27999877929688,68.27999877929688,68.27999877929688,0],["2021-08-09",66.4800033569336,66.4800033569336,66.4800033569336,66.4800033569336,0],["2021-08-10",68.29000091552734,68.29000091552734,68.29000091552734,68.29000091552734,0],["2021-08-11",69.25,69.25,69.25,69.25,0],["2021-08-12",69.08999633789062,69.08999633789062,69.08999633789062,69.08999633789062,0],["2021-08-13",68.44000244140625,68.44000244140625,68.44000244140625,68.44000244140625,0],["2021-08-16",67.29000091552734,67.29000091552734,67.29000091552734,67.29000091552734,0],["2021-08-17",66.58999633789062,66.58999633789062,66.58999633789062,66.58999633789062,0],["2021-08-18",65.45999908447266,65.45999908447266,65.45999908447266,65.45999908447266,0],["2021-08-19",63.689998626708984,63.689998626708984,63.689998626708984,63.689998626708984,0],["2021-08-20",62.31999969482422,62.31999969482422,62.31999969482422,62.31999969482422,0],["2021-08-23",65.63999938964844,65.63999938964844,65.63999938964844,65.63999938964844,0],["2021-08-24",67.54000091552734,67.54000091552734,67.54000091552734,67.54000091552734,0],["2021-08-25",68.36000061035156,68.36000061035156,68.36000061035156,68.36000061035156,0],["2021-08-26",67.41999816894531,67.41999816894531,67.41999816894531,67.41999816894531,0],["2021-08-27",68.73999786376953,68.73999786376953,68.73999786376953,68.73999786376953,0],["2021-08-30",69.20999908447266,69.20999908447266,69.20999908447266,69.20999908447266,0],["2021-08-31",68.5,68.5,68.5,68.5,0],["2021-09-01",68.58999633789062,68.58999633789062,68.58999633789062,68.58999633789062,0],["2021-09-02",69.98999786376953,69.98999786376953,69.98999786376953,69.98999786376953,0],["2021-09-03",69.29000091552734,69.29000091552734,69.29000091552734,69.29000091552734,0],["2021-09-07",68.3499984741211,68.3499984741211,68.3499984741211,68.3499984741211,0],["2021-09-08",69.30000305175781,69.30000305175781,69.30000305175781,69.30000305175781,0],["2021-09-09",68.13999938964844,68.13999938964844,68.13999938964844,68.13999938964844,0],["2021-09-10",69.72000122070312,69.72000122070312,69.72000122070312,69.72000122070312,0],["2021-09-13",70.44999694824219,70.44999694824219,70.44999694824219,70.44999694824219,0],["2021-09-14",70.45999908447266,70.45999908447266,70.45999908447266,70.45999908447266,0],["2021-09-15",72.61000061035156,72.61000061035156,72.61000061035156,72.61000061035156,0],["2021-09-16",72.61000061035156,72.61000061035156,72.61000061035156,72.61000061035156,0],["2021-09-17",71.97000122070312,71.97000122070312,71.97000122070312,71.97000122070312,0],["2021-09-20",70.29000091552734,70.29000091552734,70.29000091552734,70.29000091552734,0],["2021-09-21",70.55999755859375,70.55999755859375,70.55999755859375,70.55999755859375,0],["2021-09-22",72.2300033569336,72.2300033569336,72.2300033569336,72.2300033569336,0],["2021-09-23",73.30000305175781,73.30000305175781,73.30000305175781,73.30000305175781,0],["2021-09-24",73.9800033569336,73.9800033569336,73.9800033569336,73.9800033569336,0],["2021-09-27",75.44999694824219,75.44999694824219,75.44999694824219,75.44999694824219,0],["2021-09-28",75.29000091552734,75.29000091552734,75.29000091552734,75.29000091552734,0],["2021-09-29",74.83000183105469,74.83000183105469,74.83000183105469,74.83000183105469,0],["2021-09-30",75.02999877929688,75.02999877929688,75.02999877929688,75.02999877929688,0],["2021-10-01",75.87999725341797,75.87999725341797,75.87999725341797,75.87999725341797,0],["2021-10-04",77.62000274658203,77.62000274658203,77.62000274658203,77.62000274658203,0],["2021-10-05",78.93000030517578,78.93000030517578,78.93000030517578,78.93000030517578,0],["2021-10-06",77.43000030517578,77.43000030517578,77.43000030517578,77.43000030517578,0],["2021-10-07",78.30000305175781,78.30000305175781,78.30000305175781,78.30000305175781,0],["2021-10-08",79.3499984741211,79.3499984741211,79.3499984741211,79.3499984741211,0],["2021-10-11",80.5199966430664,80.5199966430664,80.5199966430664,80.5199966430664,0],["2021-10-12",80.63999938964844,80.63999938964844,80.63999938964844,80.63999938964844,0],["2021-10-13",80.44000244140625,80.44000244140625,80.44000244140625,80.44000244140625,0],["2021-10-14",81.30999755859375,81.30999755859375,81.30999755859375,81.30999755859375,0],["2021-10-15",82.27999877929688,82.27999877929688,82.27999877929688,82.27999877929688,0],["2021-10-18",82.44000244140625,82.44000244140625,82.44000244140625,82.44000244140625,0],["2021-10-19",82.95999908447266,82.95999908447266,82.95999908447266,82.95999908447266,0],["2021-10-20",83.87000274658203,83.87000274658203,83.87000274658203,83.87000274658203,0],["2021-10-21",82.5,82.5,82.5,82.5,0],["2021-10-22",83.76000213623047,83.76000213623047,83.76000213623047,83.76000213623047,0],["2021-10-25",83.76000213623047,83.76000213623047,83.76000213623047,83.76000213623047,0],["2021-10-26",84.6500015258789,84.6500015258789,84.6500015258789,84.6500015258789,0],["2021-10-27",82.66000366210938,82.66000366210938,82.66000366210938,82.66000366210938,0],["2021-10-28",82.80999755859375,82.80999755859375,82.80999755859375,82.80999755859375,0],["2021-10-29",83.56999969482422,83.56999969482422,83.56999969482422,83.56999969482422,0],["2021-11-01",84.05000305175781,84.05000305175781,84.05000305175781,84.05000305175781,0],["2021-11-02",83.91000366210938,83.91000366210938,83.91000366210938,83.91000366210938,0],["2021-11-03",80.86000061035156,80.86000061035156,80.86000061035156,80.86000061035156,0],["2021-11-04",78.80999755859375,78.80999755859375,78.80999755859375,78.80999755859375,0],["2021-11-05",81.2699966430664,81.2699966430664,81.2699966430664,81.2699966430664,0],["2021-11-08",81.93000030517578,81.93000030517578,81.93000030517578,81.93000030517578,0],["2021-11-09",84.1500015258789,84.1500015258789,84.1500015258789,84.1500015258789,0],["2021-11-10",81.33999633789062,81.33999633789062,81.33999633789062,81.33999633789062,0],["2021-11-11",81.58999633789062,81.58999633789062,81.58999633789062,81.58999633789062,0],["2021-11-12",80.79000091552734,80.79000091552734,80.79000091552734,80.79000091552734,0],["2021-11-15",80.87999725341797,80.87999725341797,80.87999725341797,80.87999725341797,0],["2021-11-16",80.76000213623047,80.76000213623047,80.76000213623047,80.76000213623047,0],["2021-11-17",78.36000061035156,78.36000061035156,78.36000061035156,78.36000061035156,0],["2021-11-18",79.01000213623047,79.01000213623047,79.01000213623047,79.01000213623047,0],["2021-11-19",76.0999984741211,76.0999984741211,76.0999984741211,76.0999984741211,0],["2021-11-22",76.75,76.75,76.75,76.75,0],["2021-11-23",78.5,78.5,78.5,78.5,0],["2021-11-24",78.38999938964844,78.38999938964844,78.38999938964844,78.38999938964844,0],["2021-11-26",68.1500015258789,68.1500015258789,68.1500015258789,68.1500015258789,0],["2021-11-29",69.94999694824219,69.94999694824219,69.94999694824219,69.94999694824219,0],["2021-11-30",66.18000030517578,66.18000030517578,66.18000030517578,66.18000030517578,0],["2021-12-01",65.56999969482422,65.56999969482422,65.56999969482422,65.56999969482422,0],["2021-12-02",66.5,66.5,66.5,66.5,0],["2021-12-03",66.26000213623047,66.26000213623047,66.26000213623047,66.26000213623047,0],["2021-12-06",69.48999786376953,69.48999786376953,69.48999786376953,69.48999786376953,0],["2021-12-07",72.05000305175781,72.05000305175781,72.05000305175781,72.05000305175781,0],["2021-12-08",72.36000061035156,72.36000061035156,72.36000061035156,72.36000061035156,0],["2021-12-09",70.94000244140625,70.94000244140625,70.94000244140625,70.94000244140625,0],["2021-12-10",71.66999816894531,71.66999816894531,71.66999816894531,71.66999816894531,0],["2021-12-13",71.29000091552734,71.29000091552734,71.29000091552734,71.29000091552734,0],["2021-12-14",70.7300033569336,70.7300033569336,70.7300033569336,70.7300033569336,0],["2021-12-15",70.87000274658203,70.87000274658203,70.87000274658203,70.87000274658203,0],["2021-12-16",72.37999725341797,72.37999725341797,72.37999725341797,72.37999725341797,0],["2021-12-17",70.86000061035156,70.86000061035156,70.86000061035156,70.86000061035156,0],["2021-12-20",68.2300033569336,68.2300033569336,68.2300033569336,68.2300033569336,0],["2021-12-21",71.12000274658203,71.12000274658203,71.12000274658203,71.12000274658203,0],["2021-12-22",72.76000213623047,72.76000213623047,72.76000213623047,72.76000213623047,0],["2021-12-23",73.79000091552734,73.79000091552734,73.79000091552734,73.79000091552734,0],["2021-12-27",75.56999969482422,75.56999969482422,75.56999969482422,75.56999969482422,0],["2021-12-28",75.9800033569336,75.9800033569336,75.9800033569336,75.9800033569336,0],["2021-12-29",76.55999755859375,76.55999755859375,76.55999755859375,76.55999755859375,0],["2021-12-30",76.98999786376953,76.98999786376953,76.98999786376953,76.98999786376953,0],["2021-12-31",75.20999908447266,75.20999908447266,75.20999908447266,75.20999908447266,0],["2022-01-03",76.08000183105469,76.08000183105469,76.08000183105469,76.08000183105469,0],["2022-01-04",76.98999786376953,76.98999786376953,76.98999786376953,76.98999786376953,0],["2022-01-05",77.8499984741211,77.8499984741211,77.8499984741211,77.8499984741211,0],["2022-01-06",79.45999908447266,79.45999908447266,79.45999908447266,79.45999908447266,0],["2022-01-07",78.9000015258789,78.9000015258789,78.9000015258789,78.9000015258789,0],["2022-01-10",78.2300033569336,78.2300033569336,78.2300033569336,78.2300033569336,0],["2022-01-11",81.22000122070312,81.22000122070312,81.22000122070312,81.22000122070312,0],["2022-01-12",82.63999938964844,82.63999938964844,82.63999938964844,82.63999938964844,0],["2022-01-13",82.12000274658203,82.12000274658203,82.12000274658203,82.12000274658203,0],["2022-01-14",83.81999969482422,83.81999969482422,83.81999969482422,83.81999969482422,0],["2022-01-18",85.43000030517578,85.43000030517578,85.43000030517578,85.43000030517578,0],["2022-01-19",86.95999908447266,86.95999908447266,86.95999908447266,86.95999908447266,0],["2022-01-20",86.9000015258789,86.9000015258789,86.9000015258789,86.9000015258789,0],["2022-01-21",85.13999938964844,85.13999938964844,85.13999938964844,85.13999938964844,0],["2022-01-24",83.30999755859375,83.30999755859375,83.30999755859375,83.30999755859375,0],["2022-01-25",85.5999984741211,85.5999984741211,85.5999984741211,85.5999984741211,0],["2022-01-26",87.3499984741211,87.3499984741211,87.3499984741211,87.3499984741211,0],["2022-01-27",86.61000061035156,86.61000061035156,86.61000061035156,86.61000061035156,0],["2022-01-28",86.81999969482422,86.81999969482422,86.81999969482422,86.81999969482422,0],["2022-01-31",88.1500015258789,88.1500015258789,88.1500015258789,88.1500015258789,0],["2022-02-01",88.19999694824219,88.19999694824219,88.19999694824219,88.19999694824219,0],["2022-02-02",88.26000213623047,88.26000213623047,88.26000213623047,88.26000213623047,0],["2022-02-03",90.2699966430664,90.2699966430664,90.2699966430664,90.2699966430664,0],["2022-02-04",92.30999755859375,92.30999755859375,92.30999755859375,92.30999755859375,0],["2022-02-07",91.31999969482422,91.31999969482422,91.31999969482422,91.31999969482422,0],["2022-02-08",89.36000061035156,89.36000061035156,89.36000061035156,89.36000061035156,0],["2022-02-09",89.66000366210938,89.66000366210938,89.66000366210938,89.66000366210938,0],["2022-02-10",89.87999725341797,89.87999725341797,89.87999725341797,89.87999725341797,0],["2022-02-11",93.0999984741211,93.0999984741211,93.0999984741211,93.0999984741211,0],["2022-02-14",95.45999908447266,95.45999908447266,95.45999908447266,95.45999908447266,0],["2022-02-15",92.06999969482422,92.06999969482422,92.06999969482422,92.06999969482422,0],["2022-02-16",93.66000366210938,93.66000366210938,93.66000366210938,93.66000366210938,0],["2022-02-17",91.76000213623047,91.76000213623047,91.76000213623047,91.76000213623047,0],["2022-02-18",91.06999969482422,91.06999969482422,91.06999969482422,91.06999969482422,0],["2022-02-22",92.3499984741211,92.3499984741211,92.3499984741211,92.3499984741211,0],["2022-02-23",92.0999984741211,92.0999984741211,92.0999984741211,92.0999984741211,0],["2022-02-24",92.80999755859375,92.80999755859375,92.80999755859375,92.80999755859375,0],["2022-02-25",91.58999633789062,91.58999633789062,91.58999633789062,91.58999633789062,0],["2022-02-28",95.72000122070312,95.72000122070312,95.72000122070312,95.72000122070312,0],["2022-03-01",103.41000366210938,103.41000366210938,103.41000366210938,103.41000366210938,0],["2022-03-02",110.5999984741211,110.5999984741211,110.5999984741211,110.5999984741211,0],["2022-03-03",107.66999816894531,107.66999816894531,107.66999816894531,107.66999816894531,0],["2022-03-04",115.68000030517578,115.68000030517578,115.68000030517578,115.68000030517578,0],["2022-03-07",119.4000015258789,119.4000015258789,119.4000015258789,119.4000015258789,0],["2022-03-08",123.69999694824219,123.69999694824219,123.69999694824219,123.69999694824219,0],["2022-03-09",108.69999694824219,108.69999694824219,108.69999694824219,108.69999694824219,0],["2022-03-10",106.0199966430664,106.0199966430664,106.0199966430664,106.0199966430664,0],["2022-03-11",109.33000183105469,109.33000183105469,109.33000183105469,109.33000183105469,0],["2022-03-14",103.01000213623047,103.01000213623047,103.01000213623047,103.01000213623047,0],["2022-03-15",96.44000244140625,96.44000244140625,96.44000244140625,96.44000244140625,0],["2022-03-16",95.04000091552734,95.04000091552734,95.04000091552734,95.04000091552734,0],["2022-03-17",102.9800033569336,102.9800033569336,102.9800033569336,102.9800033569336,0],["2022-03-18",104.69999694824219,104.69999694824219,104.69999694824219,104.69999694824219,0],["2022-03-21",112.12000274658203,112.12000274658203,112.12000274658203,112.12000274658203,0],["2022-03-22",111.76000213623047,111.76000213623047,111.76000213623047,111.76000213623047,0],["2022-03-23",114.93000030517578,114.93000030517578,114.93000030517578,114.93000030517578,0],["2022-03-24",112.33999633789062,112.33999633789062,112.33999633789062,112.33999633789062,0],["2022-03-25",113.9000015258789,113.9000015258789,113.9000015258789,113.9000015258789,0],["2022-03-28",105.95999908447266,105.95999908447266,105.95999908447266,105.95999908447266,0],["2022-03-29",104.23999786376953,104.23999786376953,104.23999786376953,104.23999786376953,0],["2022-03-30",107.81999969482422,107.81999969482422,107.81999969482422,107.81999969482422,0],["2022-03-31",100.27999877929688,100.27999877929688,100.27999877929688,100.27999877929688,0],["2022-04-01",99.2699966430664,99.2699966430664,99.2699966430664,99.2699966430664,0],["2022-04-04",103.27999877929688,103.27999877929688,103.27999877929688,103.27999877929688,0],["2022-04-05",101.95999908447266,101.95999908447266,101.95999908447266,101.95999908447266,0],["2022-04-06",96.2300033569336,96.2300033569336,96.2300033569336,96.2300033569336,0],["2022-04-07",96.02999877929688,96.02999877929688,96.02999877929688,96.02999877929688,0],["2022-04-08",98.26000213623047,98.26000213623047,98.26000213623047,98.26000213623047,0],["2022-04-11",94.29000091552734,94.29000091552734,94.29000091552734,94.29000091552734,0],["2022-04-12",100.5999984741211,100.5999984741211,100.5999984741211,100.5999984741211,0],["2022-04-13",104.25,104.25,104.25,104.25,0],["2022-04-14",106.94999694824219,106.94999694824219,106.94999694824219,106.94999694824219,0],["2022-04-18",108.20999908447266,108.20999908447266,108.20999908447266,108.20999908447266,0],["2022-04-19",102.55999755859375,102.55999755859375,102.55999755859375,102.55999755859375,0],["2022-04-20",102.75,102.75,102.75,102.75,0],["2022-04-21",103.79000091552734,103.79000091552734,103.79000091552734,103.79000091552734,0],["2022-04-22",102.06999969482422,102.06999969482422,102.06999969482422,102.06999969482422,0],["2022-04-25",98.54000091552734,98.54000091552734,98.54000091552734,98.54000091552734,0],["2022-04-26",101.69999694824219,101.69999694824219,101.69999694824219,101.69999694824219,0],["2022-04-27",102.0199966430664,102.0199966430664,102.0199966430664,102.0199966430664,0],["2022-04-28",105.36000061035156,105.36000061035156,105.36000061035156,105.36000061035156,0],["2022-04-29",104.69000244140625,104.69000244140625,104.69000244140625,104.69000244140625,0],["2022-05-02",105.16999816894531,105.16999816894531,105.16999816894531,105.16999816894531,0],["2022-05-03",102.41000366210938,102.41000366210938,102.41000366210938,102.41000366210938,0],["2022-05-04",107.80999755859375,107.80999755859375,107.80999755859375,107.80999755859375,0],["2022-05-05",108.26000213623047,108.26000213623047,108.26000213623047,108.26000213623047,0],["2022-05-06",109.7699966430664,109.7699966430664,109.7699966430664,109.7699966430664,0],["2022-05-09",103.08999633789062,103.08999633789062,103.08999633789062,103.08999633789062,0],["2022-05-10",99.76000213623047,99.76000213623047,99.76000213623047,99.76000213623047,0],["2022-05-11",105.70999908447266,105.70999908447266,105.70999908447266,105.70999908447266,0],["2022-05-12",106.12999725341797,106.12999725341797,106.12999725341797,106.12999725341797,0],["2022-05-13",110.48999786376953,110.48999786376953,110.48999786376953,110.48999786376953,0],["2022-05-16",114.19999694824219,114.19999694824219,114.19999694824219,114.19999694824219,0],["2022-05-17",112.4000015258789,112.4000015258789,112.4000015258789,112.4000015258789,0],["2022-05-18",109.58999633789062,109.58999633789062,109.58999633789062,109.58999633789062,0],["2022-05-19",112.20999908447266,112.20999908447266,112.20999908447266,112.20999908447266,0],["2022-05-20",113.2300033569336,113.2300033569336,113.2300033569336,113.2300033569336,0],["2022-05-23",110.29000091552734,110.29000091552734,110.29000091552734,110.29000091552734,0],["2022-05-24",109.7699966430664,109.7699966430664,109.7699966430664,109.7699966430664,0],["2022-05-25",110.33000183105469,110.33000183105469,110.33000183105469,110.33000183105469,0],["2022-05-26",114.08999633789062,114.08999633789062,114.08999633789062,114.08999633789062,0],["2022-05-27",115.06999969482422,115.06999969482422,115.06999969482422,115.06999969482422,0],["2022-05-31",114.66999816894531,114.66999816894531,114.66999816894531,114.66999816894531,0],["2022-06-01",115.26000213623047,115.26000213623047,115.26000213623047,115.26000213623047,0],["2022-06-02",116.87000274658203,116.87000274658203,116.87000274658203,116.87000274658203,0],["2022-06-03",118.87000274658203,118.87000274658203,118.87000274658203,118.87000274658203,0],["2022-06-06",118.5,118.5,118.5,118.5,0],["2022-06-07",119.41000366210938,119.41000366210938,119.41000366210938,119.41000366210938,0],["2022-06-08",122.11000061035156,122.11000061035156,122.11000061035156,122.11000061035156,0],["2022-06-09",121.51000213623047,121.51000213623047,121.51000213623047,121.51000213623047,0],["2022-06-10",120.66999816894531,120.66999816894531,120.66999816894531,120.66999816894531,0],["2022-06-13",120.93000030517578,120.93000030517578,120.93000030517578,120.93000030517578,0],["2022-06-14",118.93000030517578,118.93000030517578,118.93000030517578,118.93000030517578,0],["2022-06-15",115.30999755859375,115.30999755859375,115.30999755859375,115.30999755859375,0],["2022-06-16",117.58999633789062,117.58999633789062,117.58999633789062,117.58999633789062,0],["2022-06-17",109.55999755859375,109.55999755859375,109.55999755859375,109.55999755859375,0],["2022-06-21",110.6500015258789,110.6500015258789,110.6500015258789,110.6500015258789,0],["2022-06-22",106.19000244140625,106.19000244140625,106.19000244140625,106.19000244140625,0],["2022-06-23",104.2699966430664,104.2699966430664,104.2699966430664,104.2699966430664,0],["2022-06-24",107.62000274658203,107.62000274658203,107.62000274658203,107.62000274658203,0],["2022-06-27",109.56999969482422,109.56999969482422,109.56999969482422,109.56999969482422,0],["2022-06-28",111.76000213623047,111.76000213623047,111.76000213623047,111.76000213623047,0],["2022-06-29",109.77999877929688,109.77999877929688,109.77999877929688,109.77999877929688,0],["2022-06-30",105.76000213623047,105.76000213623047,105.76000213623047,105.76000213623047,0],["2022-07-01",108.43000030517578,108.43000030517578,108.43000030517578,108.43000030517578,0],["2022-07-05",99.5,99.5,99.5,99.5,0],["2022-07-06",98.52999877929688,98.52999877929688,98.52999877929688,98.52999877929688,0],["2022-07-07",102.7300033569336,102.7300033569336,102.7300033569336,102.7300033569336,0],["2022-07-08",104.79000091552734,104.79000091552734,104.79000091552734,104.79000091552734,0],["2022-07-11",104.08999633789062,104.08999633789062,104.08999633789062,104.08999633789062,0],["2022-07-12",95.83999633789062,95.83999633789062,95.83999633789062,95.83999633789062,0],["2022-07-13",96.30000305175781,96.30000305175781,96.30000305175781,96.30000305175781,0],["2022-07-14",95.77999877929688,95.77999877929688,95.77999877929688,95.77999877929688,0],["2022-07-15",97.58999633789062,97.58999633789062,97.58999633789062,97.58999633789062,0],["2022-07-18",102.5999984741211,102.5999984741211,102.5999984741211,102.5999984741211,0],["2022-07-19",104.22000122070312,104.22000122070312,104.22000122070312,104.22000122070312,0],["2022-07-20",102.26000213623047,102.26000213623047,102.26000213623047,102.26000213623047,0],["2022-07-21",96.3499984741211,96.3499984741211,96.3499984741211,96.3499984741211,0],["2022-07-22",94.69999694824219,94.69999694824219,94.69999694824219,94.69999694824219,0],["2022-07-25",96.69999694824219,96.69999694824219,96.69999694824219,96.69999694824219,0],["2022-07-26",94.9800033569336,94.9800033569336,94.9800033569336,94.9800033569336,0],["2022-07-27",97.26000213623047,97.26000213623047,97.26000213623047,97.26000213623047,0],["2022-07-28",96.41999816894531,96.41999816894531,96.41999816894531,96.41999816894531,0],["2022-07-29",98.62000274658203,98.62000274658203,98.62000274658203,98.62000274658203,0],["2022-08-01",93.88999938964844,93.88999938964844,93.88999938964844,93.88999938964844,0],["2022-08-02",94.41999816894531,94.41999816894531,94.41999816894531,94.41999816894531,0],["2022-08-03",90.66000366210938,90.66000366210938,90.66000366210938,90.66000366210938,0],["2022-08-04",88.54000091552734,88.54000091552734,88.54000091552734,88.54000091552734,0],["2022-08-05",89.01000213623047,89.01000213623047,89.01000213623047,89.01000213623047,0],["2022-08-08",90.76000213623047,90.76000213623047,90.76000213623047,90.76000213623047,0],["2022-08-09",90.5,90.5,90.5,90.5,0],["2022-08-10",91.93000030517578,91.93000030517578,91.93000030517578,91.93000030517578,0],["2022-08-11",94.33999633789062,94.33999633789062,94.33999633789062,94.33999633789062,0],["2022-08-12",92.08999633789062,92.08999633789062,92.08999633789062,92.08999633789062,0],["2022-08-15",89.41000366210938,89.41000366210938,89.41000366210938,89.41000366210938,0],["2022-08-16",86.52999877929688,86.52999877929688,86.52999877929688,86.52999877929688,0],["2022-08-17",88.11000061035156,88.11000061035156,88.11000061035156,88.11000061035156,0],["2022-08-18",90.5,90.5,90.5,90.5,0],["2022-08-19",90.7699966430664,90.7699966430664,90.7699966430664,90.7699966430664,0],["2022-08-22",90.2300033569336,90.2300033569336,90.2300033569336,90.2300033569336,0],["2022-08-23",93.73999786376953,93.73999786376953,93.73999786376953,93.73999786376953,0],["2022-08-24",94.88999938964844,94.88999938964844,94.88999938964844,94.88999938964844,0],["2022-08-25",92.5199966430664,92.5199966430664,92.5199966430664,92.5199966430664,0],["2022-08-26",93.05999755859375,93.05999755859375,93.05999755859375,93.05999755859375,0],["2022-08-29",97.01000213623047,97.01000213623047,97.01000213623047,97.01000213623047,0],["2022-08-30",91.63999938964844,91.63999938964844,91.63999938964844,91.63999938964844,0],["2022-08-31",89.55000305175781,89.55000305175781,89.55000305175781,89.55000305175781,0],["2022-09-01",86.61000061035156,86.61000061035156,86.61000061035156,86.61000061035156,0],["2022-09-02",86.87000274658203,86.87000274658203,86.87000274658203,86.87000274658203,0],["2022-09-06",86.87999725341797,86.87999725341797,86.87999725341797,86.87999725341797,0],["2022-09-07",81.94000244140625,81.94000244140625,81.94000244140625,81.94000244140625,0],["2022-09-08",83.54000091552734,83.54000091552734,83.54000091552734,83.54000091552734,0],["2022-09-09",86.79000091552734,86.79000091552734,86.79000091552734,86.79000091552734,0],["2022-09-12",87.77999877929688,87.77999877929688,87.77999877929688,87.77999877929688,0],["2022-09-13",87.30999755859375,87.30999755859375,87.30999755859375,87.30999755859375,0],["2022-09-14",88.4800033569336,88.4800033569336,88.4800033569336,88.4800033569336,0],["2022-09-15",85.0999984741211,85.0999984741211,85.0999984741211,85.0999984741211,0],["2022-09-16",85.11000061035156,85.11000061035156,85.11000061035156,85.11000061035156,0],["2022-09-19",85.7300033569336,85.7300033569336,85.7300033569336,85.7300033569336,0],["2022-09-20",84.44999694824219,84.44999694824219,84.44999694824219,84.44999694824219,0],["2022-09-21",82.94000244140625,82.94000244140625,82.94000244140625,82.94000244140625,0],["2022-09-22",83.48999786376953,83.48999786376953,83.48999786376953,83.48999786376953,0],["2022-09-23",78.73999786376953,78.73999786376953,78.73999786376953,78.73999786376953,0],["2022-09-26",76.70999908447266,76.70999908447266,76.70999908447266,76.70999908447266,0],["2022-09-27",78.5,78.5,78.5,78.5,0],["2022-09-28",82.1500015258789,82.1500015258789,82.1500015258789,82.1500015258789,0],["2022-09-29",81.2300033569336,81.2300033569336,81.2300033569336,81.2300033569336,0],["2022-09-30",79.48999786376953,79.48999786376953,79.48999786376953,79.48999786376953,0],["2022-10-03",83.62999725341797,83.62999725341797,83.62999725341797,83.62999725341797,0],["2022-10-04",86.5199966430664,86.5199966430664,86.5199966430664,86.5199966430664,0],["2022-10-05",87.76000213623047,87.76000213623047,87.76000213623047,87.76000213623047,0],["2022-10-06",88.44999694824219,88.44999694824219,88.44999694824219,88.44999694824219,0],["2022-10-07",92.63999938964844,92.63999938964844,92.63999938964844,92.63999938964844,0],["2022-10-10",91.12999725341797,91.12999725341797,91.12999725341797,91.12999725341797,0],["2022-10-11",89.3499984741211,89.3499984741211,89.3499984741211,89.3499984741211,0],["2022-10-12",87.2699966430664,87.2699966430664,87.2699966430664,87.2699966430664,0],["2022-10-13",89.11000061035156,89.11000061035156,89.11000061035156,89.11000061035156,0],["2022-10-14",85.61000061035156,85.61000061035156,85.61000061035156,85.61000061035156,0],["2022-10-17",85.45999908447266,85.45999908447266,85.45999908447266,85.45999908447266,0],["2022-10-18",82.81999969482422,82.81999969482422,82.81999969482422,82.81999969482422,0],["2022-10-19",85.55000305175781,85.55000305175781,85.55000305175781,85.55000305175781,0],["2022-10-20",85.9800033569336,85.9800033569336,85.9800033569336,85.9800033569336,0],["2022-10-21",85.05000305175781,85.05000305175781,85.05000305175781,85.05000305175781,0],["2022-10-24",84.58000183105469,84.58000183105469,84.58000183105469,84.58000183105469,0],["2022-10-25",85.31999969482422,85.31999969482422,85.31999969482422,85.31999969482422,0],["2022-10-26",87.91000366210938,87.91000366210938,87.91000366210938,87.91000366210938,0],["2022-10-27",89.08000183105469,89.08000183105469,89.08000183105469,89.08000183105469,0],["2022-10-28",87.9000015258789,87.9000015258789,87.9000015258789,87.9000015258789,0],["2022-10-31",86.52999877929688,86.52999877929688,86.52999877929688,86.52999877929688,0],["2022-11-01",88.37000274658203,88.37000274658203,88.37000274658203,88.37000274658203,0],["2022-11-02",90.0,90.0,90.0,90.0,0],["2022-11-03",88.16999816894531,88.16999816894531,88.16999816894531,88.16999816894531,0],["2022-11-04",92.61000061035156,92.61000061035156,92.61000061035156,92.61000061035156,0],["2022-11-07",91.79000091552734,91.79000091552734,91.79000091552734,91.79000091552734,0],["2022-11-08",88.91000366210938,88.91000366210938,88.91000366210938,88.91000366210938,0],["2022-11-09",85.83000183105469,85.83000183105469,85.83000183105469,85.83000183105469,0],["2022-11-10",86.47000122070312,86.47000122070312,86.47000122070312,86.47000122070312,0],["2022-11-11",88.95999908447266,88.95999908447266,88.95999908447266,88.95999908447266,0],["2022-11-14",85.87000274658203,85.87000274658203,85.87000274658203,85.87000274658203,0],["2022-11-15",86.91999816894531,86.91999816894531,86.91999816894531,86.91999816894531,0],["2022-11-16",85.58999633789062,85.58999633789062,85.58999633789062,85.58999633789062,0],["2022-11-17",81.63999938964844,81.63999938964844,81.63999938964844,81.63999938964844,0],["2022-11-18",80.08000183105469,80.08000183105469,80.08000183105469,80.08000183105469,0],["2022-11-21",79.7300033569336,79.7300033569336,79.7300033569336,79.7300033569336,0],["2022-11-22",80.94999694824219,80.94999694824219,80.94999694824219,80.94999694824219,0],["2022-11-23",77.94000244140625,77.94000244140625,77.94000244140625,77.94000244140625,0],["2022-11-25",76.27999877929688,76.27999877929688,76.27999877929688,76.27999877929688,0],["2022-11-28",77.23999786376953,77.23999786376953,77.23999786376953,77.23999786376953,0],["2022-11-29",78.19999694824219,78.19999694824219,78.19999694824219,78.19999694824219,0],["2022-11-30",80.55000305175781,80.55000305175781,80.55000305175781,80.55000305175781,0],["2022-12-01",81.22000122070312,81.22000122070312,81.22000122070312,81.22000122070312,0],["2022-12-02",79.9800033569336,79.9800033569336,79.9800033569336,79.9800033569336,0],["2022-12-05",76.93000030517578,76.93000030517578,76.93000030517578,76.93000030517578,0],["2022-12-06",74.25,74.25,74.25,74.25,0],["2022-12-07",72.01000213623047,72.01000213623047,72.01000213623047,72.01000213623047,0],["2022-12-08",71.45999908447266,71.45999908447266,71.45999908447266,71.45999908447266,0],["2022-12-09",71.0199966430664,71.0199966430664,71.0199966430664,71.0199966430664,0],["2022-12-12",73.16999816894531,73.16999816894531,73.16999816894531,73.16999816894531,0],["2022-12-13",75.38999938964844,75.38999938964844,75.38999938964844,75.38999938964844,0],["2022-12-14",77.27999877929688,77.27999877929688,77.27999877929688,77.27999877929688,0],["2022-12-15",76.11000061035156,76.11000061035156,76.11000061035156,76.11000061035156,0],["2022-12-16",74.29000091552734,74.29000091552734,74.29000091552734,74.29000091552734,0],["2022-12-19",75.19000244140625,75.19000244140625,75.19000244140625,75.19000244140625,0],["2022-12-20",76.08999633789062,76.08999633789062,76.08999633789062,76.08999633789062,0],["2022-12-21",78.29000091552734,78.29000091552734,78.29000091552734,78.29000091552734,0],["2022-12-22",77.48999786376953,77.48999786376953,77.48999786376953,77.48999786376953,0],["2022-12-23",79.55999755859375,79.55999755859375,79.55999755859375,79.55999755859375,0],["2022-12-27",79.52999877929688,79.52999877929688,79.52999877929688,79.52999877929688,0],["2022-12-28",78.95999908447266,78.95999908447266,78.95999908447266,78.95999908447266,0],["2022-12-29",78.4000015258789,78.4000015258789,78.4000015258789,78.4000015258789,0],["2022-12-30",80.26000213623047,80.26000213623047,80.26000213623047,80.26000213623047,0],["2023-01-03",76.93000030517578,76.93000030517578,76.93000030517578,76.93000030517578,0],["2023-01-04",72.83999633789062,72.83999633789062,72.83999633789062,72.83999633789062,0],["2023-01-05",73.66999816894531,73.66999816894531,73.66999816894531,73.66999816894531,0],["2023-01-06",73.7699966430664,73.7699966430664,73.7699966430664,73.7699966430664,0],["2023-01-09",74.62999725341797,74.62999725341797,74.62999725341797,74.62999725341797,0],["2023-01-10",75.12000274658203,75.12000274658203,75.12000274658203,75.12000274658203,0],["2023-01-11",77.41000366210938,77.41000366210938,77.41000366210938,77.41000366210938,0],["2023-01-12",78.38999938964844,78.38999938964844,78.38999938964844,78.38999938964844,0],["2023-01-13",79.86000061035156,79.86000061035156,79.86000061035156,79.86000061035156,0],["2023-01-17",80.18000030517578,80.18000030517578,80.18000030517578,80.18000030517578,0],["2023-01-18",79.4800033569336,79.4800033569336,79.4800033569336,79.4800033569336,0],["2023-01-19",80.33000183105469,80.33000183105469,80.33000183105469,80.33000183105469,0],["2023-01-20",81.30999755859375,81.30999755859375,81.30999755859375,81.30999755859375,0],["2023-01-23",81.62000274658203,81.62000274658203,81.62000274658203,81.62000274658203,0],["2023-01-24",80.12999725341797,80.12999725341797,80.12999725341797,80.12999725341797,0],["2023-01-25",80.1500015258789,80.1500015258789,80.1500015258789,80.1500015258789,0],["2023-01-26",81.01000213623047,81.01000213623047,81.01000213623047,81.01000213623047,0],["2023-01-27",79.68000030517578,79.68000030517578,79.68000030517578,79.68000030517578,0],["2023-01-30",77.9000015258789,77.9000015258789,77.9000015258789,77.9000015258789,0],["2023-01-31",78.87000274658203,78.87000274658203,78.87000274658203,78.87000274658203,0],["2023-02-01",76.41000366210938,76.41000366210938,76.41000366210938,76.41000366210938,0],["2023-02-02",75.87999725341797,75.87999725341797,75.87999725341797,75.87999725341797,0],["2023-02-03",73.38999938964844,73.38999938964844,73.38999938964844,73.38999938964844,0],["2023-02-06",74.11000061035156,74.11000061035156,74.11000061035156,74.11000061035156,0],["2023-02-07",77.13999938964844,77.13999938964844,77.13999938964844,77.13999938964844,0],["2023-02-08",78.47000122070312,78.47000122070312,78.47000122070312,78.47000122070312,0],["2023-02-09",78.05999755859375,78.05999755859375,78.05999755859375,78.05999755859375,0],["2023-02-10",79.72000122070312,79.72000122070312,79.72000122070312,79.72000122070312,0],["2023-02-13",80.13999938964844,80.13999938964844,80.13999938964844,80.13999938964844,0],["2023-02-14",79.05999755859375,79.05999755859375,79.05999755859375,79.05999755859375,0],["2023-02-15",78.58999633789062,78.58999633789062,78.58999633789062,78.58999633789062,0],["2023-02-16",78.48999786376953,78.48999786376953,78.48999786376953,78.48999786376953,0],["2023-02-17",76.33999633789062,76.33999633789062,76.33999633789062,76.33999633789062,0],["2023-02-21",76.16000366210938,76.16000366210938,76.16000366210938,76.16000366210938,0],["2023-02-22",73.94999694824219,73.94999694824219,73.94999694824219,73.94999694824219,0],["2023-02-23",75.38999938964844,75.38999938964844,75.38999938964844,75.38999938964844,0],["2023-02-24",76.31999969482422,76.31999969482422,76.31999969482422,76.31999969482422,0],["2023-02-27",75.68000030517578,75.68000030517578,75.68000030517578,75.68000030517578,0],["2023-02-28",77.05000305175781,77.05000305175781,77.05000305175781,77.05000305175781,0],["2023-03-01",77.69000244140625,77.69000244140625,77.69000244140625,77.69000244140625,0],["2023-03-02",78.16000366210938,78.16000366210938,78.16000366210938,78.16000366210938,0],["2023-03-03",79.68000030517578,79.68000030517578,79.68000030517578,79.68000030517578,0],["2023-03-06",80.45999908447266,80.45999908447266,80.45999908447266,80.45999908447266,0],["2023-03-07",77.58000183105469,77.58000183105469,77.58000183105469,77.58000183105469,0],["2023-03-08",76.66000366210938,76.66000366210938,76.66000366210938,76.66000366210938,0],["2023-03-09",75.72000122070312,75.72000122070312,75.72000122070312,75.72000122070312,0],["2023-03-10",76.68000030517578,76.68000030517578,76.68000030517578,76.68000030517578,0],["2023-03-13",74.80000305175781,74.80000305175781,74.80000305175781,74.80000305175781,0],["2023-03-14",71.33000183105469,71.33000183105469,71.33000183105469,71.33000183105469,0],["2023-03-15",67.61000061035156,67.61000061035156,67.61000061035156,67.61000061035156,0],["2023-03-16",68.3499984741211,68.3499984741211,68.3499984741211,68.3499984741211,0],["2023-03-17",66.73999786376953,66.73999786376953,66.73999786376953,66.73999786376953,0],["2023-03-20",67.63999938964844,67.63999938964844,67.63999938964844,67.63999938964844,0],["2023-03-21",69.33000183105469,69.33000183105469,69.33000183105469,69.33000183105469,0],["2023-03-22",70.9000015258789,70.9000015258789,70.9000015258789,70.9000015258789,0],["2023-03-23",69.95999908447266,69.95999908447266,69.95999908447266,69.95999908447266,0],["2023-03-24",69.26000213623047,69.26000213623047,69.26000213623047,69.26000213623047,0],["2023-03-27",72.80999755859375,72.80999755859375,72.80999755859375,72.80999755859375,0],["2023-03-28",73.19999694824219,73.19999694824219,73.19999694824219,73.19999694824219,0],["2023-03-29",72.97000122070312,72.97000122070312,72.97000122070312,72.97000122070312,0],["2023-03-30",74.37000274658203,74.37000274658203,74.37000274658203,74.37000274658203,0],["2023-03-31",75.66999816894531,75.66999816894531,75.66999816894531,75.66999816894531,0],["2023-04-03",80.41999816894531,80.41999816894531,80.41999816894531,80.41999816894531,0],["2023-04-04",80.70999908447266,80.70999908447266,80.70999908447266,80.70999908447266,0],["2023-04-05",80.61000061035156,80.61000061035156,80.61000061035156,80.61000061035156,0],["2023-04-06",80.69999694824219,80.69999694824219,80.69999694824219,80.69999694824219,0],["2023-04-10",79.73999786376953,79.73999786376953,79.73999786376953,79.73999786376953,0],["2023-04-11",81.52999877929688,81.52999877929688,81.52999877929688,81.52999877929688,0],["2023-04-12",83.26000213623047,83.26000213623047,83.26000213623047,83.26000213623047,0],["2023-04-13",82.16000366210938,82.16000366210938,82.16000366210938,82.16000366210938,0],["2023-04-14",82.5199966430664,82.5199966430664,82.5199966430664,82.5199966430664,0],["2023-04-17",80.83000183105469,80.83000183105469,80.83000183105469,80.83000183105469,0],["2023-04-18",80.86000061035156,80.86000061035156,80.86000061035156,80.86000061035156,0],["2023-04-19",79.16000366210938,79.16000366210938,79.16000366210938,79.16000366210938,0],["2023-04-20",77.29000091552734,77.29000091552734,77.29000091552734,77.29000091552734,0],["2023-04-21",77.87000274658203,77.87000274658203,77.87000274658203,77.87000274658203,0],["2023-04-24",78.76000213623047,78.76000213623047,78.76000213623047,78.76000213623047,0],["2023-04-25",77.06999969482422,77.06999969482422,77.06999969482422,77.06999969482422,0],["2023-04-26",74.30000305175781,74.30000305175781,74.30000305175781,74.30000305175781,0],["2023-04-27",74.76000213623047,74.76000213623047,74.76000213623047,74.76000213623047,0],["2023-04-28",76.77999877929688,76.77999877929688,76.77999877929688,76.77999877929688,0],["2023-05-01",75.66000366210938,75.66000366210938,75.66000366210938,75.66000366210938,0],["2023-05-02",71.66000366210938,71.66000366210938,71.66000366210938,71.66000366210938,0],["2023-05-03",68.5999984741211,68.5999984741211,68.5999984741211,68.5999984741211,0],["2023-05-04",68.55999755859375,68.55999755859375,68.55999755859375,68.55999755859375,0],["2023-05-05",71.33999633789062,71.33999633789062,71.33999633789062,71.33999633789062,0],["2023-05-08",73.16000366210938,73.16000366210938,73.16000366210938,73.16000366210938,0],["2023-05-09",73.70999908447266,73.70999908447266,73.70999908447266,73.70999908447266,0],["2023-05-10",72.55999755859375,72.55999755859375,72.55999755859375,72.55999755859375,0],["2023-05-11",70.87000274658203,70.87000274658203,70.87000274658203,70.87000274658203,0],["2023-05-12",70.04000091552734,70.04000091552734,70.04000091552734,70.04000091552734,0],["2023-05-15",71.11000061035156,71.11000061035156,71.11000061035156,71.11000061035156,0],["2023-05-16",70.86000061035156,70.86000061035156,70.86000061035156,70.86000061035156,0],["2023-05-17",72.83000183105469,72.83000183105469,72.83000183105469,72.83000183105469,0],["2023-05-18",71.86000061035156,71.86000061035156,71.86000061035156,71.86000061035156,0],["2023-05-19",71.55000305175781,71.55000305175781,71.55000305175781,71.55000305175781,0],["2023-05-22",71.98999786376953,71.98999786376953,71.98999786376953,71.98999786376953,0],["2023-05-23",72.91000366210938,72.91000366210938,72.91000366210938,72.91000366210938,0],["2023-05-24",74.33999633789062,74.33999633789062,74.33999633789062,74.33999633789062,0],["2023-05-25",71.83000183105469,71.83000183105469,71.83000183105469,71.83000183105469,0],["2023-05-26",72.66999816894531,72.66999816894531,72.66999816894531,72.66999816894531,0],["2023-05-30",69.45999908447266,69.45999908447266,69.45999908447266,69.45999908447266,0],["2023-05-31",68.08999633789062,68.08999633789062,68.08999633789062,68.08999633789062,0],["2023-06-01",70.0999984741211,70.0999984741211,70.0999984741211,70.0999984741211,0],["2023-06-02",71.73999786376953,71.73999786376953,71.73999786376953,71.73999786376953,0],["2023-06-05",72.1500015258789,72.1500015258789,72.1500015258789,72.1500015258789,0],["2023-06-06",71.73999786376953,71.73999786376953,71.73999786376953,71.73999786376953,0],["2023-06-07",72.52999877929688,72.52999877929688,72.52999877929688,72.52999877929688,0],["2023-06-08",71.29000091552734,71.29000091552734,71.29000091552734,71.29000091552734,0],["2023-06-09",70.16999816894531,70.16999816894531,70.16999816894531,70.16999816894531,0],["2023-06-12",67.12000274658203,67.12000274658203,67.12000274658203,67.12000274658203,0],["2023-06-13",69.41999816894531,69.41999816894531,69.41999816894531,69.41999816894531,0],["2023-06-14",68.2699966430664,68.2699966430664,68.2699966430664,68.2699966430664,0],["2023-06-15",70.62000274658203,70.62000274658203,70.62000274658203,70.62000274658203,0],["2023-06-16",71.77999877929688,71.77999877929688,71.77999877929688,71.77999877929688,0],["2023-06-20",70.5,70.5,70.5,70.5,0],["2023-06-21",72.52999877929688,72.52999877929688,72.52999877929688,72.52999877929688,0],["2023-06-22",69.51000213623047,69.51000213623047,69.51000213623047,69.51000213623047,0],["2023-06-23",69.16000366210938,69.16000366210938,69.16000366210938,69.16000366210938,0],["2023-06-26",69.37000274658203,69.37000274658203,69.37000274658203,69.37000274658203,0],["2023-06-27",67.69999694824219,67.69999694824219,67.69999694824219,67.69999694824219,0],["2023-06-28",69.55999755859375,69.55999755859375,69.55999755859375,69.55999755859375,0],["2023-06-29",69.86000061035156,69.86000061035156,69.86000061035156,69.86000061035156,0],["2023-06-30",70.63999938964844,70.63999938964844,70.63999938964844,70.63999938964844,0],["2023-07-03",69.79000091552734,69.79000091552734,69.79000091552734,69.79000091552734,0],["2023-07-05",71.79000091552734,71.79000091552734,71.79000091552734,71.79000091552734,0],["2023-07-06",71.80000305175781,71.80000305175781,71.80000305175781,71.80000305175781,0],["2023-07-07",73.86000061035156,73.86000061035156,73.86000061035156,73.86000061035156,0],["2023-07-10",72.98999786376953,72.98999786376953,72.98999786376953,72.98999786376953,0],["2023-07-11",74.83000183105469,74.83000183105469,74.83000183105469,74.83000183105469,0],["2023-07-12",75.75,75.75,75.75,75.75,0],["2023-07-13",76.88999938964844,76.88999938964844,76.88999938964844,76.88999938964844,0],["2023-07-14",75.41999816894531,75.41999816894531,75.41999816894531,75.41999816894531,0],["2023-07-17",74.1500015258789,74.1500015258789,74.1500015258789,74.1500015258789,0],["2023-07-18",75.75,75.75,75.75,75.75,0],["2023-07-19",75.3499984741211,75.3499984741211,75.3499984741211,75.3499984741211,0],["2023-07-20",75.62999725341797,75.62999725341797,75.62999725341797,75.62999725341797,0],["2023-07-21",77.06999969482422,77.06999969482422,77.06999969482422,77.06999969482422,0],["2023-07-24",78.73999786376953,78.73999786376953,78.73999786376953,78.73999786376953,0],["2023-07-25",79.62999725341797,79.62999725341797,79.62999725341797,79.62999725341797,0],["2023-07-26",78.77999877929688,78.77999877929688,78.77999877929688,78.77999877929688,0],["2023-07-27",80.08999633789062,80.08999633789062,80.08999633789062,80.08999633789062,0],["2023-07-28",80.58000183105469,80.58000183105469,80.58000183105469,80.58000183105469,0],["2023-07-31",81.80000305175781,81.80000305175781,81.80000305175781,81.80000305175781,0],["2023-08-01",81.37000274658203,81.37000274658203,81.37000274658203,81.37000274658203,0],["2023-08-02",79.48999786376953,79.48999786376953,79.48999786376953,79.48999786376953,0],["2023-08-03",81.55000305175781,81.55000305175781,81.55000305175781,81.55000305175781,0],["2023-08-04",82.81999969482422,82.81999969482422,82.81999969482422,82.81999969482422,0],["2023-08-07",81.94000244140625,81.94000244140625,81.94000244140625,81.94000244140625,0],["2023-08-08",82.91999816894531,82.91999816894531,82.91999816894531,82.91999816894531,0],["2023-08-09",84.4000015258789,84.4000015258789,84.4000015258789,84.4000015258789,0],["2023-08-10",82.81999969482422,82.81999969482422,82.81999969482422,82.81999969482422,0],["2023-08-11",83.19000244140625,83.19000244140625,83.19000244140625,83.19000244140625,0],["2023-08-14",82.51000213623047,82.51000213623047,82.51000213623047,82.51000213623047,0],["2023-08-15",80.98999786376953,80.98999786376953,80.98999786376953,80.98999786376953,0],["2023-08-16",79.37999725341797,79.37999725341797,79.37999725341797,79.37999725341797,0],["2023-08-17",80.38999938964844,80.38999938964844,80.38999938964844,80.38999938964844,0],["2023-08-18",81.25,81.25,81.25,81.25,0],["2023-08-21",80.72000122070312,80.72000122070312,80.72000122070312,80.72000122070312,0],["2023-08-22",80.3499984741211,80.3499984741211,80.3499984741211,80.3499984741211,0],["2023-08-23",78.88999938964844,78.88999938964844,78.88999938964844,78.88999938964844,0],["2023-08-24",79.05000305175781,79.05000305175781,79.05000305175781,79.05000305175781,0],["2023-08-25",79.83000183105469,79.83000183105469,79.83000183105469,79.83000183105469,0],["2023-08-28",80.0999984741211,80.0999984741211,80.0999984741211,80.0999984741211,0],["2023-08-29",81.16000366210938,81.16000366210938,81.16000366210938,81.16000366210938,0],["2023-08-30",81.62999725341797,81.62999725341797,81.62999725341797,81.62999725341797,0],["2023-08-31",83.62999725341797,83.62999725341797,83.62999725341797,83.62999725341797,0],["2023-09-01",85.55000305175781,85.55000305175781,85.55000305175781,85.55000305175781,0],["2023-09-05",86.69000244140625,86.69000244140625,86.69000244140625,86.69000244140625,0],["2023-09-06",87.54000091552734,87.54000091552734,87.54000091552734,87.54000091552734,0],["2023-09-07",86.87000274658203,86.87000274658203,86.87000274658203,86.87000274658203,0],["2023-09-08",87.51000213623047,87.51000213623047,87.51000213623047,87.51000213623047,0],["2023-09-11",87.29000091552734,87.29000091552734,87.29000091552734,87.29000091552734,0],["2023-09-12",88.83999633789062,88.83999633789062,88.83999633789062,88.83999633789062,0],["2023-09-13",88.5199966430664,88.5199966430664,88.5199966430664,88.5199966430664,0],["2023-09-14",90.16000366210938,90.16000366210938,90.16000366210938,90.16000366210938,0],["2023-09-15",90.7699966430664,90.7699966430664,90.7699966430664,90.7699966430664,0],["2023-09-18",91.4800033569336,91.4800033569336,91.4800033569336,91.4800033569336,0],["2023-09-19",91.19999694824219,91.19999694824219,91.19999694824219,91.19999694824219,0],["2023-09-20",90.27999877929688,90.27999877929688,90.27999877929688,90.27999877929688,0],["2023-09-21",89.62999725341797,89.62999725341797,89.62999725341797,89.62999725341797,0],["2023-09-22",90.02999877929688,90.02999877929688,90.02999877929688,90.02999877929688,0],["2023-09-25",89.68000030517578,89.68000030517578,89.68000030517578,89.68000030517578,0],["2023-09-26",90.38999938964844,90.38999938964844,90.38999938964844,90.38999938964844,0],["2023-09-27",93.68000030517578,93.68000030517578,93.68000030517578,93.68000030517578,0],["2023-09-28",91.70999908447266,91.70999908447266,91.70999908447266,91.70999908447266,0],["2023-09-29",90.79000091552734,90.79000091552734,90.79000091552734,90.79000091552734,0],["2023-10-02",88.81999969482422,88.81999969482422,88.81999969482422,88.81999969482422,0],["2023-10-03",89.2300033569336,89.2300033569336,89.2300033569336,89.2300033569336,0],["2023-10-04",84.22000122070312,84.22000122070312,84.22000122070312,84.22000122070312,0],["2023-10-05",82.30999755859375,82.30999755859375,82.30999755859375,82.30999755859375,0],["2023-10-06",82.79000091552734,82.79000091552734,82.79000091552734,82.79000091552734,0],["2023-10-09",86.37999725341797,86.37999725341797,86.37999725341797,86.37999725341797,0],["2023-10-10",85.97000122070312,85.97000122070312,85.97000122070312,85.97000122070312,0],["2023-10-11",83.48999786376953,83.48999786376953,83.48999786376953,83.48999786376953,0],["2023-10-12",82.91000366210938,82.91000366210938,82.91000366210938,82.91000366210938,0],["2023-10-13",87.69000244140625,87.69000244140625,87.69000244140625,87.69000244140625,0],["2023-10-16",86.66000366210938,86.66000366210938,86.66000366210938,86.66000366210938,0],["2023-10-17",86.66000366210938,86.66000366210938,86.66000366210938,86.66000366210938,0],["2023-10-18",88.31999969482422,88.31999969482422,88.31999969482422,88.31999969482422,0],["2023-10-19",89.37000274658203,89.37000274658203,89.37000274658203,89.37000274658203,0],["2023-10-20",88.75,88.75,88.75,88.75,0],["2023-10-23",85.48999786376953,85.48999786376953,85.48999786376953,85.48999786376953,0],["2023-10-24",83.73999786376953,83.73999786376953,83.73999786376953,83.73999786376953,0],["2023-10-25",85.38999938964844,85.38999938964844,85.38999938964844,85.38999938964844,0],["2023-10-26",83.20999908447266,83.20999908447266,83.20999908447266,83.20999908447266,0],["2023-10-27",85.54000091552734,85.54000091552734,85.54000091552734,85.54000091552734,0],["2023-10-30",82.30999755859375,82.30999755859375,82.30999755859375,82.30999755859375,0],["2023-10-31",81.0199966430664,81.0199966430664,81.0199966430664,81.0199966430664,0],["2023-11-01",80.44000244140625,80.44000244140625,80.44000244140625,80.44000244140625,0],["2023-11-02",82.45999908447266,82.45999908447266,82.45999908447266,82.45999908447266,0],["2023-11-03",80.51000213623047,80.51000213623047,80.51000213623047,80.51000213623047,0],["2023-11-06",80.81999969482422,80.81999969482422,80.81999969482422,80.81999969482422,0],["2023-11-07",77.37000274658203,77.37000274658203,77.37000274658203,77.37000274658203,0],["2023-11-08",75.33000183105469,75.33000183105469,75.33000183105469,75.33000183105469,0],["2023-11-09",75.73999786376953,75.73999786376953,75.73999786376953,75.73999786376953,0],["2023-11-10",77.16999816894531,77.16999816894531,77.16999816894531,77.16999816894531,0],["2023-11-13",78.26000213623047,78.26000213623047,78.26000213623047,78.26000213623047,0],["2023-11-14",78.26000213623047,78.26000213623047,78.26000213623047,78.26000213623047,0],["2023-11-15",76.66000366210938,76.66000366210938,76.66000366210938,76.66000366210938,0],["2023-11-16",72.9000015258789,72.9000015258789,72.9000015258789,72.9000015258789,0],["2023-11-17",75.88999938964844,75.88999938964844,75.88999938964844,75.88999938964844,0],["2023-11-20",77.5999984741211,77.5999984741211,77.5999984741211,77.5999984741211,0],["2023-11-21",77.7699966430664,77.7699966430664,77.7699966430664,77.7699966430664,0],["2023-11-22",77.0999984741211,77.0999984741211,77.0999984741211,77.0999984741211,0],["2023-11-24",75.54000091552734,75.54000091552734,75.54000091552734,75.54000091552734,0],["2023-11-27",74.86000061035156,74.86000061035156,74.86000061035156,74.86000061035156,0],["2023-11-28",76.41000366210938,76.41000366210938,76.41000366210938,76.41000366210938,0],["2023-11-29",77.86000061035156,77.86000061035156,77.86000061035156,77.86000061035156,0],["2023-11-30",75.95999908447266,75.95999908447266,75.95999908447266,75.95999908447266,0],["2023-12-01",74.06999969482422,74.06999969482422,74.06999969482422,74.06999969482422,0],["2023-12-04",73.04000091552734,73.04000091552734,73.04000091552734,73.04000091552734,0],["2023-12-05",72.31999969482422,72.31999969482422,72.31999969482422,72.31999969482422,0],["2023-12-06",69.37999725341797,69.37999725341797,69.37999725341797,69.37999725341797,0],["2023-12-07",69.33999633789062,69.33999633789062,69.33999633789062,69.33999633789062,0],["2023-12-08",71.2300033569336,71.2300033569336,71.2300033569336,71.2300033569336,0],["2023-12-11",71.31999969482422,71.31999969482422,71.31999969482422,71.31999969482422,0],["2023-12-12",68.61000061035156,68.61000061035156,68.61000061035156,68.61000061035156,0],["2023-12-13",69.47000122070312,69.47000122070312,69.47000122070312,69.47000122070312,0],["2023-12-14",71.58000183105469,71.58000183105469,71.58000183105469,71.58000183105469,0],["2023-12-15",71.43000030517578,71.43000030517578,71.43000030517578,71.43000030517578,0],["2023-12-18",72.47000122070312,72.47000122070312,72.47000122070312,72.47000122070312,0],["2023-12-19",73.44000244140625,73.44000244140625,73.44000244140625,73.44000244140625,0],["2023-12-20",74.22000122070312,74.22000122070312,74.22000122070312,74.22000122070312,0],["2023-12-21",73.88999938964844,73.88999938964844,73.88999938964844,73.88999938964844,0],["2023-12-22",73.55999755859375,73.55999755859375,73.55999755859375,73.55999755859375,0],["2023-12-26",75.56999969482422,75.56999969482422,75.56999969482422,75.56999969482422,0],["2023-12-27",74.11000061035156,74.11000061035156,74.11000061035156,74.11000061035156,0],["2023-12-28",71.7699966430664,71.7699966430664,71.7699966430664,71.7699966430664,0],["2023-12-29",71.6500015258789,71.6500015258789,71.6500015258789,71.6500015258789,0],["2024-01-02",70.37999725341797,70.37999725341797,70.37999725341797,70.37999725341797,0],["2024-01-03",72.69999694824219,72.69999694824219,72.69999694824219,72.69999694824219,0],["2024-01-04",72.19000244140625,72.19000244140625,72.19000244140625,72.19000244140625,0],["2024-01-05",73.80999755859375,73.80999755859375,73.80999755859375,73.80999755859375,0],["2024-01-08",70.7699966430664,70.7699966430664,70.7699966430664,70.7699966430664,0],["2024-01-09",72.23999786376953,72.23999786376953,72.23999786376953,72.23999786376953,0],["2024-01-10",71.37000274658203,71.37000274658203,71.37000274658203,71.37000274658203,0],["2024-01-11",72.0199966430664,72.0199966430664,72.0199966430664,72.0199966430664,0],["2024-01-12",72.68000030517578,72.68000030517578,72.68000030517578,72.68000030517578,0],["2024-01-16",72.4000015258789,72.4000015258789,72.4000015258789,72.4000015258789,0],["2024-01-17",72.55999755859375,72.55999755859375,72.55999755859375,72.55999755859375,0],["2024-01-18",74.08000183105469,74.08000183105469,74.08000183105469,74.08000183105469,0],["2024-01-19",73.41000366210938,73.41000366210938,73.41000366210938,73.41000366210938,0],["2024-01-22",75.19000244140625,75.19000244140625,75.19000244140625,75.19000244140625,0],["2024-01-23",74.37000274658203,74.37000274658203,74.37000274658203,74.37000274658203,0],["2024-01-24",75.08999633789062,75.08999633789062,75.08999633789062,75.08999633789062,0],["2024-01-25",77.36000061035156,77.36000061035156,77.36000061035156,77.36000061035156,0],["2024-01-26",78.01000213623047,78.01000213623047,78.01000213623047,78.01000213623047,0],["2024-01-29",76.77999877929688,76.77999877929688,76.77999877929688,76.77999877929688,0],["2024-01-30",77.81999969482422,77.81999969482422,77.81999969482422,77.81999969482422,0],["2024-01-31",75.8499984741211,75.8499984741211,75.8499984741211,75.8499984741211,0],["2024-02-01",73.81999969482422,73.81999969482422,73.81999969482422,73.81999969482422,0],["2024-02-02",72.27999877929688,72.27999877929688,72.27999877929688,72.27999877929688,0],["2024-02-05",72.77999877929688,72.77999877929688,72.77999877929688,72.77999877929688,0],["2024-02-06",73.30999755859375,73.30999755859375,73.30999755859375,73.30999755859375,0],["2024-02-07",73.86000061035156,73.86000061035156,73.86000061035156,73.86000061035156,0],["2024-02-08",76.22000122070312,76.22000122070312,76.22000122070312,76.22000122070312,0],["2024-02-09",76.83999633789062,76.83999633789062,76.83999633789062,76.83999633789062,0],["2024-02-12",76.91999816894531,76.91999816894531,76.91999816894531,76.91999816894531,0],["2024-02-13",77.87000274658203,77.87000274658203,77.87000274658203,77.87000274658203,0],["2024-02-14",76.63999938964844,76.63999938964844,76.63999938964844,76.63999938964844,0],["2024-02-15",78.02999877929688,78.02999877929688,78.02999877929688,78.02999877929688,0],["2024-02-16",79.19000244140625,79.19000244140625,79.19000244140625,79.19000244140625,0],["2024-02-20",78.18000030517578,78.18000030517578,78.18000030517578,78.18000030517578,0],["2024-02-21",77.91000366210938,77.91000366210938,77.91000366210938,77.91000366210938,0],["2024-02-22",78.61000061035156,78.61000061035156,78.61000061035156,78.61000061035156,0],["2024-02-23",76.48999786376953,76.48999786376953,76.48999786376953,76.48999786376953,0],["2024-02-26",77.58000183105469,77.58000183105469,77.58000183105469,77.58000183105469,0],["2024-02-27",78.87000274658203,78.87000274658203,78.87000274658203,78.87000274658203,0],["2024-02-28",78.54000091552734,78.54000091552734,78.54000091552734,78.54000091552734,0],["2024-02-29",78.26000213623047,78.26000213623047,78.26000213623047,78.26000213623047,0],["2024-03-01",79.97000122070312,79.97000122070312,79.97000122070312,79.97000122070312,0],["2024-03-04",78.73999786376953,78.73999786376953,78.73999786376953,78.73999786376953,0],["2024-03-05",78.1500015258789,78.1500015258789,78.1500015258789,78.1500015258789,0],["2024-03-06",79.12999725341797,79.12999725341797,79.12999725341797,79.12999725341797,0],["2024-03-07",78.93000030517578,78.93000030517578,78.93000030517578,78.93000030517578,0],["2024-03-08",78.01000213623047,78.01000213623047,78.01000213623047,78.01000213623047,0],["2024-03-11",77.93000030517578,77.93000030517578,77.93000030517578,77.93000030517578,0],["2024-03-12",77.55999755859375,77.55999755859375,77.55999755859375,77.55999755859375,0],["2024-03-13",79.72000122070312,79.72000122070312,79.72000122070312,79.72000122070312,0],["2024-03-14",81.26000213623047,81.26000213623047,81.26000213623047,81.26000213623047,0],["2024-03-15",81.04000091552734,81.04000091552734,81.04000091552734,81.04000091552734,0],["2024-03-18",82.72000122070312,82.72000122070312,82.72000122070312,82.72000122070312,0],["2024-03-19",83.47000122070312,83.47000122070312,83.47000122070312,83.47000122070312,0],["2024-03-20",81.68000030517578,81.68000030517578,81.68000030517578,81.68000030517578,0],["2024-03-21",81.06999969482422,81.06999969482422,81.06999969482422,81.06999969482422,0],["2024-03-22",80.62999725341797,80.62999725341797,80.62999725341797,80.62999725341797,0],["2024-03-25",81.94999694824219,81.94999694824219,81.94999694824219,81.94999694824219,0],["2024-03-26",81.62000274658203,81.62000274658203,81.62000274658203,81.62000274658203,0],["2024-03-27",81.3499984741211,81.3499984741211,81.3499984741211,81.3499984741211,0],["2024-03-28",83.16999816894531,83.16999816894531,83.16999816894531,83.16999816894531,0],["2024-04-01",83.70999908447266,83.70999908447266,83.70999908447266,83.70999908447266,0],["2024-04-02",85.1500015258789,85.1500015258789,85.1500015258789,85.1500015258789,0],["2024-04-03",85.43000030517578,85.43000030517578,85.43000030517578,85.43000030517578,0],["2024-04-04",86.58999633789062,86.58999633789062,86.58999633789062,86.58999633789062,0],["2024-04-05",86.91000366210938,86.91000366210938,86.91000366210938,86.91000366210938,0],["2024-04-08",86.43000030517578,86.43000030517578,86.43000030517578,86.43000030517578,0],["2024-04-09",85.2300033569336,85.2300033569336,85.2300033569336,85.2300033569336,0],["2024-04-10",86.20999908447266,86.20999908447266,86.20999908447266,86.20999908447266,0],["2024-04-11",85.0199966430664,85.0199966430664,85.0199966430664,85.0199966430664,0],["2024-04-12",85.66000366210938,85.66000366210938,85.66000366210938,85.66000366210938,0],["2024-04-15",85.41000366210938,85.41000366210938,85.41000366210938,85.41000366210938,0],["2024-04-16",85.36000061035156,85.36000061035156,85.36000061035156,85.36000061035156,0],["2024-04-17",82.69000244140625,82.69000244140625,82.69000244140625,82.69000244140625,0],["2024-04-18",82.7300033569336,82.7300033569336,82.7300033569336,82.7300033569336,0],["2024-04-19",83.13999938964844,83.13999938964844,83.13999938964844,83.13999938964844,0],["2024-04-22",82.8499984741211,82.8499984741211,82.8499984741211,82.8499984741211,0],["2024-04-23",83.36000061035156,83.36000061035156,83.36000061035156,83.36000061035156,0],["2024-04-24",82.80999755859375,82.80999755859375,82.80999755859375,82.80999755859375,0],["2024-04-25",83.56999969482422,83.56999969482422,83.56999969482422,83.56999969482422,0],["2024-04-26",83.8499984741211,83.8499984741211,83.8499984741211,83.8499984741211,0],["2024-04-29",82.62999725341797,82.62999725341797,82.62999725341797,82.62999725341797,0],["2024-04-30",81.93000030517578,81.93000030517578,81.93000030517578,81.93000030517578,0],["2024-05-01",79.0,79.0,79.0,79.0,0],["2024-05-02",78.94999694824219,78.94999694824219,78.94999694824219,78.94999694824219,0],["2024-05-03",78.11000061035156,78.11000061035156,78.11000061035156,78.11000061035156,0],["2024-05-06",78.4800033569336,78.4800033569336,78.4800033569336,78.4800033569336,0],["2024-05-07",78.37999725341797,78.37999725341797,78.37999725341797,78.37999725341797,0],["2024-05-08",78.98999786376953,78.98999786376953,78.98999786376953,78.98999786376953,0],["2024-05-09",79.26000213623047,79.26000213623047,79.26000213623047,79.26000213623047,0],["2024-05-10",78.26000213623047,78.26000213623047,78.26000213623047,78.26000213623047,0],["2024-05-13",79.12000274658203,79.12000274658203,79.12000274658203,79.12000274658203,0],["2024-05-14",78.0199966430664,78.0199966430664,78.0199966430664,78.0199966430664,0],["2024-05-15",78.62999725341797,78.62999725341797,78.62999725341797,78.62999725341797,0],["2024-05-16",79.2300033569336,79.2300033569336,79.2300033569336,79.2300033569336,0],["2024-05-17",80.05999755859375,80.05999755859375,80.05999755859375,80.05999755859375,0],["2024-05-20",79.80000305175781,79.80000305175781,79.80000305175781,79.80000305175781,0],["2024-05-21",79.26000213623047,79.26000213623047,79.26000213623047,79.26000213623047,0],["2024-05-22",77.56999969482422,77.56999969482422,77.56999969482422,77.56999969482422,0],["2024-05-23",76.87000274658203,76.87000274658203,76.87000274658203,76.87000274658203,0],["2024-05-24",77.72000122070312,77.72000122070312,77.72000122070312,77.72000122070312,0],["2024-05-28",79.83000183105469,79.83000183105469,79.83000183105469,79.83000183105469,0],["2024-05-29",79.2300033569336,79.2300033569336,79.2300033569336,79.2300033569336,0],["2024-05-30",77.91000366210938,77.91000366210938,77.91000366210938,77.91000366210938,0],["2024-05-31",76.98999786376953,76.98999786376953,76.98999786376953,76.98999786376953,0],["2024-06-03",74.22000122070312,74.22000122070312,74.22000122070312,74.22000122070312,0],["2024-06-04",73.25,73.25,73.25,73.25,0],["2024-06-05",74.06999969482422,74.06999969482422,74.06999969482422,74.06999969482422,0],["2024-06-06",75.55000305175781,75.55000305175781,75.55000305175781,75.55000305175781,0],["2024-06-07",75.52999877929688,75.52999877929688,75.52999877929688,75.52999877929688,0],["2024-06-10",77.73999786376953,77.73999786376953,77.73999786376953,77.73999786376953,0],["2024-06-11",77.9000015258789,77.9000015258789,77.9000015258789,77.9000015258789,0],["2024-06-12",78.5,78.5,78.5,78.5,0],["2024-06-13",78.62000274658203,78.62000274658203,78.62000274658203,78.62000274658203,0],["2024-06-14",78.44999694824219,78.44999694824219,78.44999694824219,78.44999694824219,0],["2024-06-17",80.33000183105469,80.33000183105469,80.33000183105469,80.33000183105469,0],["2024-06-18",81.56999969482422,81.56999969482422,81.56999969482422,81.56999969482422,0],["2024-06-20",82.16999816894531,82.16999816894531,82.16999816894531,82.16999816894531,0],["2024-06-21",80.7300033569336,80.7300033569336,80.7300033569336,80.7300033569336,0],["2024-06-24",81.62999725341797,81.62999725341797,81.62999725341797,81.62999725341797,0],["2024-06-25",80.83000183105469,80.83000183105469,80.83000183105469,80.83000183105469,0],["2024-06-26",80.9000015258789,80.9000015258789,80.9000015258789,80.9000015258789,0],["2024-06-27",81.73999786376953,81.73999786376953,81.73999786376953,81.73999786376953,0],["2024-06-28",81.54000091552734,81.54000091552734,81.54000091552734,81.54000091552734,0],["2024-07-01",83.37999725341797,83.37999725341797,83.37999725341797,83.37999725341797,0],["2024-07-02",82.80999755859375,82.80999755859375,82.80999755859375,82.80999755859375,0],["2024-07-03",83.87999725341797,83.87999725341797,83.87999725341797,83.87999725341797,0],["2024-07-05",83.16000366210938,83.16000366210938,83.16000366210938,83.16000366210938,0],["2024-07-08",82.33000183105469,82.33000183105469,82.33000183105469,82.33000183105469,0],["2024-07-09",81.41000366210938,81.41000366210938,81.41000366210938,81.41000366210938,0],["2024-07-10",82.0999984741211,82.0999984741211,82.0999984741211,82.0999984741211,0],["2024-07-11",82.62000274658203,82.62000274658203,82.62000274658203,82.62000274658203,0],["2024-07-12",82.20999908447266,82.20999908447266,82.20999908447266,82.20999908447266,0],["2024-07-15",81.91000366210938,81.91000366210938,81.91000366210938,81.91000366210938,0],["2024-07-16",80.76000213623047,80.76000213623047,80.76000213623047,80.76000213623047,0],["2024-07-17",82.8499984741211,82.8499984741211,82.8499984741211,82.8499984741211,0],["2024-07-18",82.81999969482422,82.81999969482422,82.81999969482422,82.81999969482422,0],["2024-07-19",80.12999725341797,80.12999725341797,80.12999725341797,80.12999725341797,0],["2024-07-22",79.77999877929688,79.77999877929688,79.77999877929688,79.77999877929688,0],["2024-07-23",76.95999908447266,76.95999908447266,76.95999908447266,76.95999908447266,0],["2024-07-24",77.58999633789062,77.58999633789062,77.58999633789062,77.58999633789062,0],["2024-07-25",78.27999877929688,78.27999877929688,78.27999877929688,78.27999877929688,0],["2024-07-26",77.16000366210938,77.16000366210938,77.16000366210938,77.16000366210938,0],["2024-07-29",75.80999755859375,75.80999755859375,75.80999755859375,75.80999755859375,0],["2024-07-30",74.7300033569336,74.7300033569336,74.7300033569336,74.7300033569336,0],["2024-07-31",77.91000366210938,77.91000366210938,77.91000366210938,77.91000366210938,0],["2024-08-01",76.30999755859375,76.30999755859375,76.30999755859375,76.30999755859375,0],["2024-08-02",73.5199966430664,73.5199966430664,73.5199966430664,73.5199966430664,0],["2024-08-05",72.94000244140625,72.94000244140625,72.94000244140625,72.94000244140625,0],["2024-08-06",73.19999694824219,73.19999694824219,73.19999694824219,73.19999694824219,0],["2024-08-07",75.2300033569336,75.2300033569336,75.2300033569336,75.2300033569336,0],["2024-08-08",76.19000244140625,76.19000244140625,76.19000244140625,76.19000244140625,0],["2024-08-09",76.83999633789062,76.83999633789062,76.83999633789062,76.83999633789062,0],["2024-08-12",80.05999755859375,80.05999755859375,80.05999755859375,80.05999755859375,0],["2024-08-13",78.3499984741211,78.3499984741211,78.3499984741211,78.3499984741211,0],["2024-08-14",76.9800033569336,76.9800033569336,76.9800033569336,76.9800033569336,0],["2024-08-15",78.16000366210938,78.16000366210938,78.16000366210938,78.16000366210938,0],["2024-08-16",76.6500015258789,76.6500015258789,76.6500015258789,76.6500015258789,0],["2024-08-19",74.37000274658203,74.37000274658203,74.37000274658203,74.37000274658203,0],["2024-08-20",74.04000091552734,74.04000091552734,74.04000091552734,74.04000091552734,0],["2024-08-21",71.93000030517578,71.93000030517578,71.93000030517578,71.93000030517578,0],["2024-08-22",73.01000213623047,73.01000213623047,73.01000213623047,73.01000213623047,0],["2024-08-23",74.83000183105469,74.83000183105469,74.83000183105469,74.83000183105469,0],["2024-08-26",77.41999816894531,77.41999816894531,77.41999816894531,77.41999816894531,0],["2024-08-27",75.52999877929688,75.52999877929688,75.52999877929688,75.52999877929688,0],["2024-08-28",74.5199966430664,74.5199966430664,74.5199966430664,74.5199966430664,0],["2024-08-29",75.91000366210938,75.91000366210938,75.91000366210938,75.91000366210938,0],["2024-08-30",73.55000305175781,73.55000305175781,73.55000305175781,73.55000305175781,0],["2024-09-03",70.33999633789062,70.33999633789062,70.33999633789062,70.33999633789062,0],["2024-09-04",69.19999694824219,69.19999694824219,69.19999694824219,69.19999694824219,0],["2024-09-05",69.1500015258789,69.1500015258789,69.1500015258789,69.1500015258789,0],["2024-09-06",67.66999816894531,67.66999816894531,67.66999816894531,67.66999816894531,0],["2024-09-09",68.70999908447266,68.70999908447266,68.70999908447266,68.70999908447266,0],["2024-09-10",65.75,65.75,65.75,65.75,0],["2024-09-11",67.30999755859375,67.30999755859375,67.30999755859375,67.30999755859375,0],["2024-09-12",68.97000122070312,68.97000122070312,68.97000122070312,68.97000122070312,0],["2024-09-13",68.6500015258789,68.6500015258789,68.6500015258789,68.6500015258789,0],["2024-09-16",70.08999633789062,70.08999633789062,70.08999633789062,70.08999633789062,0],["2024-09-17",71.19000244140625,71.19000244140625,71.19000244140625,71.19000244140625,0],["2024-09-18",70.91000366210938,70.91000366210938,70.91000366210938,70.91000366210938,0],["2024-09-19",71.94999694824219,71.94999694824219,71.94999694824219,71.94999694824219,0],["2024-09-20",71.91999816894531,71.91999816894531,71.91999816894531,71.91999816894531,0],["2024-09-23",70.37000274658203,70.37000274658203,70.37000274658203,70.37000274658203,0],["2024-09-24",71.55999755859375,71.55999755859375,71.55999755859375,71.55999755859375,0],["2024-09-25",69.69000244140625,69.69000244140625,69.69000244140625,69.69000244140625,0],["2024-09-26",67.66999816894531,67.66999816894531,67.66999816894531,67.66999816894531,0],["2024-09-27",68.18000030517578,68.18000030517578,68.18000030517578,68.18000030517578,0],["2024-09-30",68.16999816894531,68.16999816894531,68.16999816894531,68.16999816894531,0],["2024-10-01",69.83000183105469,69.83000183105469,69.83000183105469,69.83000183105469,0],["2024-10-02",70.0999984741211,70.0999984741211,70.0999984741211,70.0999984741211,0],["2024-10-03",73.70999908447266,73.70999908447266,73.70999908447266,73.70999908447266,0],["2024-10-04",74.37999725341797,74.37999725341797,74.37999725341797,74.37999725341797,0],["2024-10-07",77.13999938964844,77.13999938964844,77.13999938964844,77.13999938964844,0],["2024-10-08",73.56999969482422,73.56999969482422,73.56999969482422,73.56999969482422,0],["2024-10-09",73.23999786376953,73.23999786376953,73.23999786376953,73.23999786376953,0],["2024-10-10",75.8499984741211,75.8499984741211,75.8499984741211,75.8499984741211,0],["2024-10-11",75.55999755859375,75.55999755859375,75.55999755859375,75.55999755859375,0],["2024-10-14",73.83000183105469,73.83000183105469,73.83000183105469,73.83000183105469,0],["2024-10-15",70.58000183105469,70.58000183105469,70.58000183105469,70.58000183105469,0],["2024-10-16",70.38999938964844,70.38999938964844,70.38999938964844,70.38999938964844,0],["2024-10-17",70.66999816894531,70.66999816894531,70.66999816894531,70.66999816894531,0],["2024-10-18",69.22000122070312,69.22000122070312,69.22000122070312,69.22000122070312,0],["2024-10-21",70.55999755859375,70.55999755859375,70.55999755859375,70.55999755859375,0],["2024-10-22",72.08999633789062,72.08999633789062,72.08999633789062,72.08999633789062,0],["2024-10-23",70.7699966430664,70.7699966430664,70.7699966430664,70.7699966430664,0],["2024-10-24",70.19000244140625,70.19000244140625,70.19000244140625,70.19000244140625,0],["2024-10-25",71.77999877929688,71.77999877929688,71.77999877929688,71.77999877929688,0],["2024-10-28",67.37999725341797,67.37999725341797,67.37999725341797,67.37999725341797,0],["2024-10-29",67.20999908447266,67.20999908447266,67.20999908447266,67.20999908447266,0],["2024-10-30",68.61000061035156,68.61000061035156,68.61000061035156,68.61000061035156,0],["2024-10-31",69.26000213623047,69.26000213623047,69.26000213623047,69.26000213623047,0],["2024-11-01",69.48999786376953,69.48999786376953,69.48999786376953,69.48999786376953,0],["2024-11-04",71.47000122070312,71.47000122070312,71.47000122070312,71.47000122070312,0],["2024-11-05",71.98999786376953,71.98999786376953,71.98999786376953,71.98999786376953,0],["2024-11-06",71.69000244140625,71.69000244140625,71.69000244140625,71.69000244140625,0],["2024-11-07",72.36000061035156,72.36000061035156,72.36000061035156,72.36000061035156,0],["2024-11-08",70.37999725341797,70.37999725341797,70.37999725341797,70.37999725341797,0],["2024-11-11",68.04000091552734,68.04000091552734,68.04000091552734,68.04000091552734,0],["2024-11-12",68.12000274658203,68.12000274658203,68.12000274658203,68.12000274658203,0],["2024-11-13",68.43000030517578,68.43000030517578,68.43000030517578,68.43000030517578,0],["2024-11-14",68.69999694824219,68.69999694824219,68.69999694824219,68.69999694824219,0],["2024-11-15",67.0199966430664,67.0199966430664,67.0199966430664,67.0199966430664,0],["2024-11-18",69.16000366210938,69.16000366210938,69.16000366210938,69.16000366210938,0],["2024-11-19",69.38999938964844,69.38999938964844,69.38999938964844,69.38999938964844,0],["2024-11-20",68.87000274658203,68.87000274658203,68.87000274658203,68.87000274658203,0],["2024-11-21",70.0999984741211,70.0999984741211,70.0999984741211,70.0999984741211,0],["2024-11-22",71.23999786376953,71.23999786376953,71.23999786376953,71.23999786376953,0],["2024-11-25",68.94000244140625,68.94000244140625,68.94000244140625,68.94000244140625,0],["2024-11-26",68.7699966430664,68.7699966430664,68.7699966430664,68.7699966430664,0],["2024-11-27",68.72000122070312,68.72000122070312,68.72000122070312,68.72000122070312,0],["2024-11-29",68.0,68.0,68.0,68.0,0],["2024-12-02",68.0999984741211,68.0999984741211,68.0999984741211,68.0999984741211,0],["2024-12-03",69.94000244140625,69.94000244140625,69.94000244140625,69.94000244140625,0],["2024-12-04",68.54000091552734,68.54000091552734,68.54000091552734,68.54000091552734,0],["2024-12-05",68.30000305175781,68.30000305175781,68.30000305175781,68.30000305175781,0],["2024-12-06",67.19999694824219,67.19999694824219,67.19999694824219,67.19999694824219,0],["2024-12-09",68.37000274658203,68.37000274658203,68.37000274658203,68.37000274658203,0],["2024-12-10",68.58999633789062,68.58999633789062,68.58999633789062,68.58999633789062,0],["2024-12-11",70.29000091552734,70.29000091552734,70.29000091552734,70.29000091552734,0],["2024-12-12",70.0199966430664,70.0199966430664,70.0199966430664,70.0199966430664,0],["2024-12-13",71.29000091552734,71.29000091552734,71.29000091552734,71.29000091552734,0],["2024-12-16",70.70999908447266,70.70999908447266,70.70999908447266,70.70999908447266,0],["2024-12-17",70.08000183105469,70.08000183105469,70.08000183105469,70.08000183105469,0],["2024-12-18",70.58000183105469,70.58000183105469,70.58000183105469,70.58000183105469,0],["2024-12-19",69.91000366210938,69.91000366210938,69.91000366210938,69.91000366210938,0],["2024-12-20",69.45999908447266,69.45999908447266,69.45999908447266,69.45999908447266,0],["2024-12-23",69.23999786376953,69.23999786376953,69.23999786376953,69.23999786376953,0],["2024-12-24",70.0999984741211,70.0999984741211,70.0999984741211,70.0999984741211,0],["2024-12-26",69.62000274658203,69.62000274658203,69.62000274658203,69.62000274658203,0],["2024-12-27",70.5999984741211,70.5999984741211,70.5999984741211,70.5999984741211,0],["2024-12-30",70.98999786376953,70.98999786376953,70.98999786376953,70.98999786376953,0],["2024-12-31",71.72000122070312,71.72000122070312,71.72000122070312,71.72000122070312,0],["2025-01-02",73.12999725341797,73.12999725341797,73.12999725341797,73.12999725341797,0],["2025-01-03",73.95999908447266,73.95999908447266,73.95999908447266,73.95999908447266,0],["2025-01-06",73.55999755859375,73.55999755859375,73.55999755859375,73.55999755859375,0],["2025-01-07",74.25,74.25,74.25,74.25,0],["2025-01-08",73.31999969482422,73.31999969482422,73.31999969482422,73.31999969482422,0],["2025-01-09",73.91999816894531,73.91999816894531,73.91999816894531,73.91999816894531,0],["2025-01-10",76.56999969482422,76.56999969482422,76.56999969482422,76.56999969482422,0],["2025-01-13",78.81999969482422,78.81999969482422,78.81999969482422,78.81999969482422,0],["2025-01-14",77.5,77.5,77.5,77.5,0],["2025-01-15",80.04000091552734,80.04000091552734,80.04000091552734,80.04000091552734,0],["2025-01-16",78.68000030517578,78.68000030517578,78.68000030517578,78.68000030517578,0],["2025-01-17",77.87999725341797,77.87999725341797,77.87999725341797,77.87999725341797,0],["2025-01-21",75.88999938964844,75.88999938964844,75.88999938964844,75.88999938964844,0],["2025-01-22",75.44000244140625,75.44000244140625,75.44000244140625,75.44000244140625,0],["2025-01-23",74.62000274658203,74.62000274658203,74.62000274658203,74.62000274658203,0],["2025-01-24",74.66000366210938,74.66000366210938,74.66000366210938,74.66000366210938,0],["2025-01-27",73.16999816894531,73.16999816894531,73.16999816894531,73.16999816894531,0],["2025-01-28",73.7699966430664,73.7699966430664,73.7699966430664,73.7699966430664,0],["2025-01-29",72.62000274658203,72.62000274658203,72.62000274658203,72.62000274658203,0],["2025-01-30",72.7300033569336,72.7300033569336,72.7300033569336,72.7300033569336,0],["2025-01-31",72.52999877929688,72.52999877929688,72.52999877929688,72.52999877929688,0],["2025-02-03",73.16000366210938,73.16000366210938,73.16000366210938,73.16000366210938,0],["2025-02-04",72.69999694824219,72.69999694824219,72.69999694824219,72.69999694824219,0],["2025-02-05",71.02999877929688,71.02999877929688,71.02999877929688,71.02999877929688,0],["2025-02-06",70.61000061035156,70.61000061035156,70.61000061035156,70.61000061035156,0],["2025-02-07",71.0,71.0,71.0,71.0,0],["2025-02-10",72.31999969482422,72.31999969482422,72.31999969482422,72.31999969482422,0],["2025-02-11",73.31999969482422,73.31999969482422,73.31999969482422,73.31999969482422,0],["2025-02-12",71.37000274658203,71.37000274658203,71.37000274658203,71.37000274658203,0],["2025-02-13",71.29000091552734,71.29000091552734,71.29000091552734,71.29000091552734,0],["2025-02-14",70.73999786376953,70.73999786376953,70.73999786376953,70.73999786376953,0],["2025-02-18",71.8499984741211,71.8499984741211,71.8499984741211,71.8499984741211,0],["2025-02-19",72.25,72.25,72.25,72.25,0],["2025-02-20",72.56999969482422,72.56999969482422,72.56999969482422,72.56999969482422,0],["2025-02-21",70.4000015258789,70.4000015258789,70.4000015258789,70.4000015258789,0],["2025-02-24",70.69999694824219,70.69999694824219,70.69999694824219,70.69999694824219,0],["2025-02-25",68.93000030517578,68.93000030517578,68.93000030517578,68.93000030517578,0],["2025-02-26",68.62000274658203,68.62000274658203,68.62000274658203,68.62000274658203,0],["2025-02-27",70.3499984741211,70.3499984741211,70.3499984741211,70.3499984741211,0],["2025-02-28",69.76000213623047,69.76000213623047,69.76000213623047,69.76000213623047,0],["2025-03-03",68.37000274658203,68.37000274658203,68.37000274658203,68.37000274658203,0],["2025-03-04",68.26000213623047,68.26000213623047,68.26000213623047,68.26000213623047,0],["2025-03-05",66.30999755859375,66.30999755859375,66.30999755859375,66.30999755859375,0],["2025-03-06",66.36000061035156,66.36000061035156,66.36000061035156,66.36000061035156,0],["2025-03-07",67.04000091552734,67.04000091552734,67.04000091552734,67.04000091552734,0],["2025-03-10",66.02999877929688,66.02999877929688,66.02999877929688,66.02999877929688,0],["2025-03-11",66.25,66.25,66.25,66.25,0],["2025-03-12",67.68000030517578,67.68000030517578,67.68000030517578,67.68000030517578,0],["2025-03-13",66.55000305175781,66.55000305175781,66.55000305175781,66.55000305175781,0],["2025-03-14",67.18000030517578,67.18000030517578,67.18000030517578,67.18000030517578,0],["2025-03-17",67.58000183105469,67.58000183105469,67.58000183105469,67.58000183105469,0],["2025-03-18",66.9000015258789,66.9000015258789,66.9000015258789,66.9000015258789,0],["2025-03-19",67.16000366210938,67.16000366210938,67.16000366210938,67.16000366210938,0],["2025-03-20",68.26000213623047,68.26000213623047,68.26000213623047,68.26000213623047,0],["2025-03-21",68.27999877929688,68.27999877929688,68.27999877929688,68.27999877929688,0],["2025-03-24",69.11000061035156,69.11000061035156,69.11000061035156,69.11000061035156,0],["2025-03-25",69.0,69.0,69.0,69.0,0],["2025-03-26",69.6500015258789,69.6500015258789,69.6500015258789,69.6500015258789,0],["2025-03-27",69.91999816894531,69.91999816894531,69.91999816894531,69.91999816894531,0],["2025-03-28",69.36000061035156,69.36000061035156,69.36000061035156,69.36000061035156,0],["2025-03-31",71.4800033569336,71.4800033569336,71.4800033569336,71.4800033569336,0],["2025-04-01",71.19999694824219,71.19999694824219,71.19999694824219,71.19999694824219,0],["2025-04-02",71.70999908447266,71.70999908447266,71.70999908447266,71.70999908447266,0],["2025-04-03",66.94999694824219,66.94999694824219,66.94999694824219,66.94999694824219,0],["2025-04-04",61.9900016784668,61.9900016784668,61.9900016784668,61.9900016784668,0],["2025-04-07",60.70000076293945,60.70000076293945,60.70000076293945,60.70000076293945,0],["2025-04-08",59.58000183105469,59.58000183105469,59.58000183105469,59.58000183105469,0],["2025-04-09",62.349998474121094,62.349998474121094,62.349998474121094,62.349998474121094,0],["2025-04-10",60.06999969482422,60.06999969482422,60.06999969482422,60.06999969482422,0],["2025-04-11",61.5,61.5,61.5,61.5,0],["2025-04-14",61.529998779296875,61.529998779296875,61.529998779296875,61.529998779296875,0],["2025-04-15",61.33000183105469,61.33000183105469,61.33000183105469,61.33000183105469,0],["2025-04-16",62.470001220703125,62.470001220703125,62.470001220703125,62.470001220703125,0],["2025-04-17",64.68000030517578,64.68000030517578,64.68000030517578,64.68000030517578,0],["2025-04-21",63.08000183105469,63.08000183105469,63.08000183105469,63.08000183105469,0],["2025-04-22",64.30999755859375,64.30999755859375,64.30999755859375,64.30999755859375,0],["2025-04-23",62.27000045776367,62.27000045776367,62.27000045776367,62.27000045776367,0],["2025-04-24",62.790000915527344,62.790000915527344,62.790000915527344,62.790000915527344,0],["2025-04-25",63.02000045776367,63.02000045776367,63.02000045776367,63.02000045776367,0],["2025-04-28",62.04999923706055,62.04999923706055,62.04999923706055,62.04999923706055,0],["2025-04-29",60.41999816894531,60.41999816894531,60.41999816894531,60.41999816894531,0],["2025-04-30",58.209999084472656,58.209999084472656,58.209999084472656,58.209999084472656,0],["2025-05-01",59.2400016784668,59.2400016784668,59.2400016784668,59.2400016784668,0],["2025-05-02",58.290000915527344,58.290000915527344,58.290000915527344,58.290000915527344,0],["2025-05-05",57.130001068115234,57.130001068115234,57.130001068115234,57.130001068115234,0],["2025-05-06",59.09000015258789,59.09000015258789,59.09000015258789,59.09000015258789,0],["2025-05-07",58.06999969482422,58.06999969482422,58.06999969482422,58.06999969482422,0],["2025-05-08",59.90999984741211,59.90999984741211,59.90999984741211,59.90999984741211,0],["2025-05-09",61.02000045776367,61.02000045776367,61.02000045776367,61.02000045776367,0],["2025-05-12",61.95000076293945,61.95000076293945,61.95000076293945,61.95000076293945,0],["2025-05-13",63.66999816894531,63.66999816894531,63.66999816894531,63.66999816894531,0],["2025-05-14",63.150001525878906,63.150001525878906,63.150001525878906,63.150001525878906,0],["2025-05-15",61.619998931884766,61.619998931884766,61.619998931884766,61.619998931884766,0],["2025-05-16",62.4900016784668,62.4900016784668,62.4900016784668,62.4900016784668,0],["2025-05-19",62.689998626708984,62.689998626708984,62.689998626708984,62.689998626708984,0],["2025-05-20",62.560001373291016,62.560001373291016,62.560001373291016,62.560001373291016,0],["2025-05-21",61.56999969482422,61.56999969482422,61.56999969482422,61.56999969482422,0],["2025-05-22",61.20000076293945,61.20000076293945,61.20000076293945,61.20000076293945,0],["2025-05-23",61.529998779296875,61.529998779296875,61.529998779296875,61.529998779296875,0],["2025-05-27",60.88999938964844,60.88999938964844,60.88999938964844,60.88999938964844,0],["2025-05-28",61.84000015258789,61.84000015258789,61.84000015258789,61.84000015258789,0],["2025-05-29",60.939998626708984,60.939998626708984,60.939998626708984,60.939998626708984,0],["2025-05-30",60.790000915527344,60.790000915527344,60.790000915527344,60.790000915527344,0],["2025-06-02",62.52000045776367,62.52000045776367,62.52000045776367,62.52000045776367,0],["2025-06-03",63.40999984741211,63.40999984741211,63.40999984741211,63.40999984741211,0],["2025-06-04",62.849998474121094,62.849998474121094,62.849998474121094,62.849998474121094,0],["2025-06-05",63.369998931884766,63.369998931884766,63.369998931884766,63.369998931884766,0],["2025-06-06",64.58000183105469,64.58000183105469,64.58000183105469,64.58000183105469,0],["2025-06-09",65.29000091552734,65.29000091552734,65.29000091552734,65.29000091552734,0],["2025-06-10",64.9800033569336,64.9800033569336,64.9800033569336,64.9800033569336,0],["2025-06-11",68.1500015258789,68.1500015258789,68.1500015258789,68.1500015258789,0],["2025-06-12",68.04000091552734,68.04000091552734,68.04000091552734,68.04000091552734,0],["2025-06-13",72.9800033569336,72.9800033569336,72.9800033569336,72.9800033569336,0],["2025-06-16",71.7699966430664,71.7699966430664,71.7699966430664,71.7699966430664,0],["2025-06-17",74.83999633789062,74.83999633789062,74.83999633789062,74.83999633789062,0],["2025-06-18",75.13999938964844,75.13999938964844,75.13999938964844,75.13999938964844,0],["2025-06-20",74.93000030517578,74.93000030517578,74.93000030517578,74.93000030517578,0],["2025-06-23",68.51000213623047,68.51000213623047,68.51000213623047,68.51000213623047,0],["2025-06-24",64.37000274658203,64.37000274658203,64.37000274658203,64.37000274658203,0],["2025-06-25",64.91999816894531,64.91999816894531,64.91999816894531,64.91999816894531,0],["2025-06-26",65.23999786376953,65.23999786376953,65.23999786376953,65.23999786376953,0],["2025-06-27",65.5199966430664,65.5199966430664,65.5199966430664,65.5199966430664,0],["2025-06-30",65.11000061035156,65.11000061035156,65.11000061035156,65.11000061035156,0],["2025-07-01",65.44999694824219,65.44999694824219,65.44999694824219,65.44999694824219,0],["2025-07-02",67.44999694824219,67.44999694824219,67.44999694824219,67.44999694824219,0],["2025-07-03",67.0,67.0,67.0,67.0,0],["2025-07-04",66.5,66.5,66.5,66.5,0],["2025-07-07",67.93000030517578,67.93000030517578,67.93000030517578,67.93000030517578,0],["2025-07-08",68.33000183105469,68.33000183105469,68.33000183105469,68.33000183105469,0],["2025-07-09",68.37999725341797,68.37999725341797,68.37999725341797,68.37999725341797,0],["2025-07-10",66.56999969482422,66.56999969482422,66.56999969482422,66.56999969482422,0],["2025-07-11",68.44999694824219,68.44999694824219,68.44999694824219,68.44999694824219,0],["2025-07-14",66.9800033569336,66.9800033569336,66.9800033569336,66.9800033569336,0],["2025-07-15",66.5199966430664,66.5199966430664,66.5199966430664,66.5199966430664,0],["2025-07-16",66.37999725341797,66.37999725341797,66.37999725341797,66.37999725341797,0],["2025-07-17",67.54000091552734,67.54000091552734,67.54000091552734,67.54000091552734,0],["2025-07-18",67.33999633789062,67.33999633789062,67.33999633789062,67.33999633789062,0],["2025-07-21",67.19999694824219,67.19999694824219,67.19999694824219,67.19999694824219,0],["2025-07-22",66.20999908447266,66.20999908447266,66.20999908447266,66.20999908447266,0],["2025-07-23",65.25,65.25,65.25,65.25,0],["2025-07-24",66.02999877929688,66.02999877929688,66.02999877929688,66.02999877929688,0],["2025-07-25",65.16000366210938,65.16000366210938,65.16000366210938,65.16000366210938,0],["2025-07-28",66.70999908447266,66.70999908447266,66.70999908447266,66.70999908447266,0],["2025-07-29",69.20999908447266,69.20999908447266,69.20999908447266,69.20999908447266,0],["2025-07-30",70.0,70.0,70.0,70.0,0],["2025-07-31",69.26000213623047,69.26000213623047,69.26000213623047,69.26000213623047,0],["2025-08-01",67.33000183105469,67.33000183105469,67.33000183105469,67.33000183105469,0],["2025-08-04",66.29000091552734,66.29000091552734,66.29000091552734,66.29000091552734,0],["2025-08-05",65.16000366210938,65.16000366210938,65.16000366210938,65.16000366210938,0],["2025-08-06",64.3499984741211,64.3499984741211,64.3499984741211,64.3499984741211,0],["2025-08-07",63.880001068115234,63.880001068115234,63.880001068115234,63.880001068115234,0],["2025-08-08",63.880001068115234,63.880001068115234,63.880001068115234,63.880001068115234,0],["2025-08-11",63.959999084472656,63.959999084472656,63.959999084472656,63.959999084472656,0],["2025-08-12",63.16999816894531,63.16999816894531,63.16999816894531,63.16999816894531,0],["2025-08-13",62.650001525878906,62.650001525878906,62.650001525878906,62.650001525878906,0],["2025-08-14",63.959999084472656,63.959999084472656,63.959999084472656,63.959999084472656,0],["2025-08-15",62.79999923706055,62.79999923706055,62.79999923706055,62.79999923706055,0],["2025-08-18",63.41999816894531,63.41999816894531,63.41999816894531,63.41999816894531,0],["2025-08-19",62.349998474121094,62.349998474121094,62.349998474121094,62.349998474121094,0],["2025-08-20",63.209999084472656,63.209999084472656,63.209999084472656,63.209999084472656,0],["2025-08-21",63.52000045776367,63.52000045776367,63.52000045776367,63.52000045776367,0],["2025-08-22",63.65999984741211,63.65999984741211,63.65999984741211,63.65999984741211,0],["2025-08-25",64.80000305175781,64.80000305175781,64.80000305175781,64.80000305175781,0],["2025-08-26",63.25,63.25,63.25,63.25,0],["2025-08-27",64.1500015258789,64.1500015258789,64.1500015258789,64.1500015258789,0],["2025-08-28",64.5999984741211,64.5999984741211,64.5999984741211,64.5999984741211,0],["2025-08-29",64.01000213623047,64.01000213623047,64.01000213623047,64.01000213623047,0],["2025-09-02",65.58999633789062,65.58999633789062,65.58999633789062,65.58999633789062,0],["2025-09-03",63.970001220703125,63.970001220703125,63.970001220703125,63.970001220703125,0],["2025-09-04",63.47999954223633,63.47999954223633,63.47999954223633,63.47999954223633,0],["2025-09-05",61.869998931884766,61.869998931884766,61.869998931884766,61.869998931884766,0],["2025-09-08",62.2599983215332,62.2599983215332,62.2599983215332,62.2599983215332,0],["2025-09-09",62.630001068115234,62.630001068115234,62.630001068115234,62.630001068115234,0],["2025-09-10",63.66999816894531,63.66999816894531,63.66999816894531,63.66999816894531,0],["2025-09-11",62.369998931884766,62.369998931884766,62.369998931884766,62.369998931884766,0],["2025-09-12",62.689998626708984,62.689998626708984,62.689998626708984,62.689998626708984,0],["2025-09-15",63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0],["2025-09-16",64.5199966430664,64.5199966430664,64.5199966430664,64.5199966430664,0],["2025-09-17",64.05000305175781,64.05000305175781,64.05000305175781,64.05000305175781,0],["2025-09-18",63.56999969482422,63.56999969482422,63.56999969482422,63.56999969482422,0],["2025-09-19",62.68000030517578,62.68000030517578,62.68000030517578,62.68000030517578,0],["2025-09-22",62.63999938964844,62.63999938964844,62.63999938964844,62.63999938964844,0],["2025-09-23",63.40999984741211,63.40999984741211,63.40999984741211,63.40999984741211,0],["2025-09-24",64.98999786376953,64.98999786376953,64.98999786376953,64.98999786376953,0],["2025-09-25",64.9800033569336,64.9800033569336,64.9800033569336,64.9800033569336,0],["2025-09-26",65.72000122070312,65.72000122070312,65.72000122070312,65.72000122070312,0],["2025-09-29",63.45000076293945,63.45000076293945,63.45000076293945,63.45000076293945,0],["2025-09-30",62.369998931884766,62.369998931884766,62.369998931884766,62.369998931884766,0],["2025-10-01",61.779998779296875,61.779998779296875,61.779998779296875,61.779998779296875,0],["2025-10-02",60.47999954223633,60.47999954223633,60.47999954223633,60.47999954223633,0],["2025-10-03",60.880001068115234,60.880001068115234,60.880001068115234,60.880001068115234,0],["2025-10-06",61.689998626708984,61.689998626708984,61.689998626708984,61.689998626708984,0],["2025-10-07",61.72999954223633,61.72999954223633,61.72999954223633,61.72999954223633,0],["2025-10-08",62.54999923706055,62.54999923706055,62.54999923706055,62.54999923706055,0],["2025-10-09",61.5099983215332,61.5099983215332,61.5099983215332,61.5099983215332,0],["2025-10-10",58.900001525878906,58.900001525878906,58.900001525878906,58.900001525878906,0],["2025-10-13",59.4900016784668,59.4900016784668,59.4900016784668,59.4900016784668,0],["2025-10-14",58.70000076293945,58.70000076293945,58.70000076293945,58.70000076293945,0],["2025-10-15",58.27000045776367,58.27000045776367,58.27000045776367,58.27000045776367,0],["2025-10-16",57.459999084472656,57.459999084472656,57.459999084472656,57.459999084472656,0],["2025-10-17",57.540000915527344,57.540000915527344,57.540000915527344,57.540000915527344,0],["2025-10-20",57.52000045776367,57.52000045776367,57.52000045776367,57.52000045776367,0],["2025-10-21",57.81999969482422,57.81999969482422,57.81999969482422,57.81999969482422,0],["2025-10-22",58.5,58.5,58.5,58.5,0],["2025-10-23",61.790000915527344,61.790000915527344,61.790000915527344,61.790000915527344,0],["2025-10-24",61.5,61.5,61.5,61.5,0],["2025-10-27",61.310001373291016,61.310001373291016,61.310001373291016,61.310001373291016,0],["2025-10-28",60.150001525878906,60.150001525878906,60.150001525878906,60.150001525878906,0],["2025-10-29",60.47999954223633,60.47999954223633,60.47999954223633,60.47999954223633,0],["2025-10-30",60.56999969482422,60.56999969482422,60.56999969482422,60.56999969482422,0],["2025-10-31",60.97999954223633,60.97999954223633,60.97999954223633,60.97999954223633,0],["2025-11-03",61.04999923706055,61.04999923706055,61.04999923706055,61.04999923706055,0],["2025-11-04",60.560001373291016,60.560001373291016,60.560001373291016,60.560001373291016,0],["2025-11-05",59.599998474121094,59.599998474121094,59.599998474121094,59.599998474121094,0],["2025-11-06",59.43000030517578,59.43000030517578,59.43000030517578,59.43000030517578,0],["2025-11-07",59.75,59.75,59.75,59.75,0],["2025-11-10",60.130001068115234,60.130001068115234,60.130001068115234,60.130001068115234,0],["2025-11-11",61.040000915527344,61.040000915527344,61.040000915527344,61.040000915527344,0],["2025-11-12",58.4900016784668,58.4900016784668,58.4900016784668,58.4900016784668,0],["2025-11-13",58.689998626708984,58.689998626708984,58.689998626708984,58.689998626708984,0],["2025-11-14",60.09000015258789,60.09000015258789,60.09000015258789,60.09000015258789,0],["2025-11-17",59.90999984741211,59.90999984741211,59.90999984741211,59.90999984741211,0],["2025-11-18",60.7400016784668,60.7400016784668,60.7400016784668,60.7400016784668,0],["2025-11-19",59.439998626708984,59.439998626708984,59.439998626708984,59.439998626708984,0],["2025-11-20",59.13999938964844,59.13999938964844,59.13999938964844,59.13999938964844,0],["2025-11-21",58.060001373291016,58.060001373291016,58.060001373291016,58.060001373291016,0],["2025-11-24",58.84000015258789,58.84000015258789,58.84000015258789,58.84000015258789,0],["2025-11-25",57.95000076293945,57.95000076293945,57.95000076293945,57.95000076293945,0],["2025-11-26",58.650001525878906,58.650001525878906,58.650001525878906,58.650001525878906,0],["2025-11-28",58.54999923706055,58.54999923706055,58.54999923706055,58.54999923706055,0],["2025-12-01",59.31999969482422,59.31999969482422,59.31999969482422,59.31999969482422,0],["2025-12-02",58.63999938964844,58.63999938964844,58.63999938964844,58.63999938964844,0],["2025-12-03",58.95000076293945,58.95000076293945,58.95000076293945,58.95000076293945,0],["2025-12-04",59.66999816894531,59.66999816894531,59.66999816894531,59.66999816894531,0],["2025-12-05",60.08000183105469,60.08000183105469,60.08000183105469,60.08000183105469,0],["2025-12-08",58.880001068115234,58.880001068115234,58.880001068115234,58.880001068115234,0],["2025-12-09",58.25,58.25,58.25,58.25,0],["2025-12-10",58.459999084472656,58.459999084472656,58.459999084472656,58.459999084472656,0],["2025-12-11",57.599998474121094,57.599998474121094,57.599998474121094,57.599998474121094,0],["2025-12-12",57.439998626708984,57.439998626708984,57.439998626708984,57.439998626708984,0],["2025-12-15",56.81999969482422,56.81999969482422,56.81999969482422,56.81999969482422,0],["2025-12-16",55.27000045776367,55.27000045776367,55.27000045776367,55.27000045776367,0],["2025-12-17",55.939998626708984,55.939998626708984,55.939998626708984,55.939998626708984,0],["2025-12-18",56.150001525878906,56.150001525878906,56.150001525878906,56.150001525878906,0],["2025-12-19",56.65999984741211,56.65999984741211,56.65999984741211,56.65999984741211,0],["2025-12-22",58.0099983215332,58.0099983215332,58.0099983215332,58.0099983215332,0],["2025-12-23",58.380001068115234,58.380001068115234,58.380001068115234,58.380001068115234,0],["2025-12-24",58.349998474121094,58.349998474121094,58.349998474121094,58.349998474121094,0],["2025-12-26",56.7400016784668,56.7400016784668,56.7400016784668,56.7400016784668,0],["2025-12-29",58.08000183105469,58.08000183105469,58.08000183105469,58.08000183105469,0],["2025-12-30",57.95000076293945,57.95000076293945,57.95000076293945,57.95000076293945,0],["2025-12-31",57.41999816894531,57.41999816894531,57.41999816894531,57.41999816894531,0],["2026-01-02",57.31999969482422,57.31999969482422,57.31999969482422,57.31999969482422,0],["2026-01-05",58.31999969482422,58.31999969482422,58.31999969482422,58.31999969482422,0],["2026-01-06",57.130001068115234,57.130001068115234,57.130001068115234,57.130001068115234,0],["2026-01-07",55.9900016784668,55.9900016784668,55.9900016784668,55.9900016784668,0],["2026-01-08",57.7599983215332,57.7599983215332,57.7599983215332,57.7599983215332,0],["2026-01-09",59.119998931884766,59.119998931884766,59.119998931884766,59.119998931884766,0],["2026-01-12",59.5,59.5,59.5,59.5,0],["2026-01-13",61.150001525878906,61.150001525878906,61.150001525878906,61.150001525878906,0],["2026-01-14",62.02000045776367,62.02000045776367,62.02000045776367,62.02000045776367,0],["2026-01-15",59.189998626708984,59.189998626708984,59.189998626708984,59.189998626708984,0],["2026-01-16",59.439998626708984,59.439998626708984,59.439998626708984,59.439998626708984,0],["2026-01-20",60.34000015258789,60.34000015258789,60.34000015258789,60.34000015258789,0],["2026-01-21",60.619998931884766,60.619998931884766,60.619998931884766,60.619998931884766,0],["2026-01-22",59.36000061035156,59.36000061035156,59.36000061035156,59.36000061035156,0],["2026-01-23",61.06999969482422,61.06999969482422,61.06999969482422,61.06999969482422,0],["2026-01-26",60.630001068115234,60.630001068115234,60.630001068115234,60.630001068115234,0],["2026-01-27",62.38999938964844,62.38999938964844,62.38999938964844,62.38999938964844,0],["2026-01-28",63.209999084472656,63.209999084472656,63.209999084472656,63.209999084472656,0],["2026-01-29",65.41999816894531,65.41999816894531,65.41999816894531,65.41999816894531,0],["2026-01-30",65.20999908447266,65.20999908447266,65.20999908447266,65.20999908447266,0],["2026-02-02",62.13999938964844,62.13999938964844,62.13999938964844,62.13999938964844,0],["2026-02-03",63.209999084472656,63.209999084472656,63.209999084472656,63.209999084472656,0],["2026-02-04",65.13999938964844,65.13999938964844,65.13999938964844,65.13999938964844,0],["2026-02-05",63.290000915527344,63.290000915527344,63.290000915527344,63.290000915527344,0],["2026-02-06",63.54999923706055,63.54999923706055,63.54999923706055,63.54999923706055,0],["2026-02-09",64.36000061035156,64.36000061035156,64.36000061035156,64.36000061035156,0],["2026-02-10",63.959999084472656,63.959999084472656,63.959999084472656,63.959999084472656,0],["2026-02-11",64.62999725341797,64.62999725341797,64.62999725341797,64.62999725341797,0],["2026-02-12",62.84000015258789,62.84000015258789,62.84000015258789,62.84000015258789,0],["2026-02-13",62.88999938964844,62.88999938964844,62.88999938964844,62.88999938964844,0],["2026-02-17",62.33000183105469,62.33000183105469,62.33000183105469,62.33000183105469,0],["2026-02-18",65.19000244140625,65.19000244140625,65.19000244140625,65.19000244140625,0],["2026-02-19",66.43000030517578,66.43000030517578,66.43000030517578,66.43000030517578,0],["2026-02-20",66.38999938964844,66.38999938964844,66.38999938964844,66.38999938964844,0],["2026-02-23",66.30999755859375,66.30999755859375,66.30999755859375,66.30999755859375,0],["2026-02-24",65.62999725341797,65.62999725341797,65.62999725341797,65.62999725341797,0],["2026-02-25",65.41999816894531,65.41999816894531,65.41999816894531,65.41999816894531,0],["2026-02-26",65.20999908447266,65.20999908447266,65.20999908447266,65.20999908447266,0],["2026-02-27",67.0199966430664,67.0199966430664,67.0199966430664,67.0199966430664,0],["2026-03-02",71.2300033569336,71.2300033569336,71.2300033569336,71.2300033569336,0],["2026-03-03",74.55999755859375,74.55999755859375,74.55999755859375,74.55999755859375,0],["2026-03-04",74.66000366210938,74.66000366210938,74.66000366210938,74.66000366210938,0],["2026-03-05",81.01000213623047,81.01000213623047,81.01000213623047,81.01000213623047,0],["2026-03-06",90.9000015258789,90.9000015258789,90.9000015258789,90.9000015258789,0],["2026-03-09",94.7699966430664,94.7699966430664,94.7699966430664,94.7699966430664,0],["2026-03-10",83.44999694824219,83.44999694824219,83.44999694824219,83.44999694824219,0],["2026-03-11",87.25,87.25,87.25,87.25,0],["2026-03-12",95.7300033569336,95.7300033569336,95.7300033569336,95.7300033569336,0],["2026-03-13",98.70999908447266,98.70999908447266,98.70999908447266,98.70999908447266,0],["2026-03-16",93.5,93.5,93.5,93.5,0],["2026-03-17",96.20999908447266,96.20999908447266,96.20999908447266,96.20999908447266,0],["2026-03-18",96.31999969482422,96.31999969482422,96.31999969482422,96.31999969482422,0],["2026-03-19",96.13999938964844,96.13999938964844,96.13999938964844,96.13999938964844,0],["2026-03-20",98.31999969482422,98.31999969482422,98.31999969482422,98.31999969482422,0],["2026-03-23",88.12999725341797,88.12999725341797,88.12999725341797,88.12999725341797,0],["2026-03-24",92.3499984741211,92.3499984741211,92.3499984741211,92.3499984741211,0],["2026-03-25",90.31999969482422,90.31999969482422,90.31999969482422,90.31999969482422,0],["2026-03-26",94.4800033569336,94.4800033569336,94.4800033569336,94.4800033569336,0],["2026-03-27",99.63999938964844,99.63999938964844,99.63999938964844,99.63999938964844,0],["2026-03-30",102.87999725341797,102.87999725341797,102.87999725341797,102.87999725341797,0],["2026-03-31",101.37999725341797,101.37999725341797,101.37999725341797,101.37999725341797,0],["2026-04-01",100.12000274658203,100.12000274658203,100.12000274658203,100.12000274658203,0],["2026-04-02",111.54000091552734,111.54000091552734,111.54000091552734,111.54000091552734,0],["2026-04-06",112.41000366210938,112.41000366210938,112.41000366210938,112.41000366210938,0],["2026-04-07",112.94999694824219,112.94999694824219,112.94999694824219,112.94999694824219,0],["2026-04-08",94.41000366210938,94.41000366210938,94.41000366210938,94.41000366210938,0],["2026-04-09",97.87000274658203,97.87000274658203,97.87000274658203,97.87000274658203,0],["2026-04-10",96.56999969482422,96.56999969482422,96.56999969482422,96.56999969482422,0],["2026-04-13",99.08000183105469,99.08000183105469,99.08000183105469,99.08000183105469,0],["2026-04-14",91.27999877929688,91.27999877929688,91.27999877929688,91.27999877929688,0],["2026-04-15",91.29000091552734,91.29000091552734,91.29000091552734,91.29000091552734,0],["2026-04-16",94.69000244140625,94.69000244140625,94.69000244140625,94.69000244140625,0],["2026-04-17",83.8499984741211,83.8499984741211,83.8499984741211,83.8499984741211,0],["2026-04-20",89.61000061035156,89.61000061035156,89.61000061035156,89.61000061035156,0],["2026-04-21",92.12999725341797,92.12999725341797,92.12999725341797,92.12999725341797,0],["2026-04-22",92.95999908447266,92.95999908447266,92.95999908447266,92.95999908447266,0],["2026-04-23",95.8499984741211,95.8499984741211,95.8499984741211,95.8499984741211,0],["2026-04-24",94.4000015258789,94.4000015258789,94.4000015258789,94.4000015258789,0],["2026-04-27",96.37000274658203,96.37000274658203,96.37000274658203,96.37000274658203,0],["2026-04-28",99.93000030517578,99.93000030517578,99.93000030517578,99.93000030517578,0],["2026-04-29",106.87999725341797,106.87999725341797,106.87999725341797,106.87999725341797,0],["2026-04-30",105.06999969482422,105.06999969482422,105.06999969482422,105.06999969482422,0],["2026-05-01",101.94000244140625,101.94000244140625,101.94000244140625,101.94000244140625,0],["2026-05-04",106.41999816894531,106.41999816894531,106.41999816894531,106.41999816894531,0],["2026-05-05",102.2699966430664,102.2699966430664,102.2699966430664,102.2699966430664,0],["2026-05-06",95.08000183105469,95.08000183105469,95.08000183105469,95.08000183105469,0],["2026-05-07",94.80999755859375,94.80999755859375,94.80999755859375,94.80999755859375,0],["2026-05-08",95.41999816894531,95.41999816894531,95.41999816894531,95.41999816894531,0],["2026-05-11",98.06999969482422,98.06999969482422,98.06999969482422,98.06999969482422,0],["2026-05-12",102.18000030517578,102.18000030517578,102.18000030517578,102.18000030517578,0],["2026-05-13",101.0199966430664,101.0199966430664,101.0199966430664,101.0199966430664,0],["2026-05-14",101.16999816894531,101.16999816894531,101.16999816894531,101.16999816894531,0],["2026-05-15",105.41999816894531,105.41999816894531,105.41999816894531,105.41999816894531,0],["2026-05-18",108.66000366210938,108.66000366210938,108.66000366210938,108.66000366210938,0],["2026-05-19",107.7699966430664,107.7699966430664,107.7699966430664,107.7699966430664,0],["2026-05-20",98.26000213623047,98.26000213623047,98.26000213623047,98.26000213623047,0],["2026-05-21",96.3499984741211,96.3499984741211,96.3499984741211,96.3499984741211,0],["2026-05-22",96.5999984741211,96.5999984741211,96.5999984741211,96.5999984741211,0],["2026-05-26",93.88999938964844,93.88999938964844,93.88999938964844,93.88999938964844,0],["2026-05-27",88.68000030517578,88.68000030517578,88.68000030517578,88.68000030517578,0],["2026-05-28",88.9000015258789,88.9000015258789,88.9000015258789,88.9000015258789,0],["2026-05-29",87.36000061035156,87.36000061035156,87.36000061035156,87.36000061035156,0],["2026-06-01",92.16000366210938,92.16000366210938,92.16000366210938,92.16000366210938,0],["2026-06-02",93.76000213623047,93.76000213623047,93.76000213623047,93.76000213623047,0],["2026-06-03",96.0199966430664,96.0199966430664,96.0199966430664,96.0199966430664,0],["2026-06-04",93.04000091552734,93.04000091552734,93.04000091552734,93.04000091552734,0],["2026-06-05",90.54000091552734,90.54000091552734,90.54000091552734,90.54000091552734,0],["2026-06-08",91.30000305175781,91.30000305175781,91.30000305175781,91.30000305175781,0],["2026-06-09",88.19999694824219,88.19999694824219,88.19999694824219,88.19999694824219,0],["2026-06-10",90.02999877929688,90.02999877929688,90.02999877929688,90.02999877929688,0],["2026-06-11",87.70999908447266,87.70999908447266,87.70999908447266,87.70999908447266,0],["2026-06-12",84.87999725341797,84.87999725341797,84.87999725341797,84.87999725341797,0],["2026-06-15",80.75,80.75,80.75,80.75,0],["2026-06-16",76.05000305175781,76.05000305175781,76.05000305175781,76.05000305175781,0],["2026-06-17",76.79000091552734,76.79000091552734,76.79000091552734,76.79000091552734,0],["2026-06-18",76.5999984741211,76.5999984741211,76.5999984741211,76.5999984741211,0],["2026-06-22",74.81999969482422,74.81999969482422,74.81999969482422,74.81999969482422,0],["2026-06-23",73.20999908447266,73.20999908447266,73.20999908447266,73.20999908447266,0],["2026-06-24",70.33999633789062,70.33999633789062,70.33999633789062,70.33999633789062,0],["2026-06-25",71.91999816894531,71.91999816894531,71.91999816894531,71.91999816894531,0],["2026-06-26",69.2300033569336,69.2300033569336,69.2300033569336,69.2300033569336,0],["2026-06-29",70.75,70.75,70.75,70.75,0],["2026-06-30",69.5,69.5,69.5,69.5,0],["2026-07-01",68.58000183105469,68.58000183105469,68.58000183105469,68.58000183105469,0],["2026-07-02",68.69000244140625,68.69000244140625,68.69000244140625,68.69000244140625,0],["2026-07-06",68.55000305175781,68.55000305175781,68.55000305175781,68.55000305175781,0],["2026-07-07",70.44000244140625,70.44000244140625,70.44000244140625,70.44000244140625,0],["2026-07-08",73.5199966430664,73.5199966430664,73.5199966430664,73.5199966430664,0],["2026-07-09",72.08000183105469,72.08000183105469,72.08000183105469,72.08000183105469,0],["2026-07-10",71.41000366210938,71.41000366210938,71.41000366210938,71.41000366210938,0],["2026-07-13",78.13999938964844,78.13999938964844,78.13999938964844,78.13999938964844,0],["2026-07-14",79.33999633789062,79.33999633789062,79.33999633789062,79.33999633789062,0],["2026-07-15",79.5999984741211,79.5999984741211,79.5999984741211,79.5999984741211,0],["2026-07-16",78.94999694824219,78.94999694824219,78.94999694824219,78.94999694824219,0],["2026-07-17",82.48999786376953,82.48999786376953,82.48999786376953,82.48999786376953,0],["2026-07-20",83.2300033569336,83.2300033569336,83.2300033569336,83.2300033569336,0],["2026-07-21",84.91000366210938,84.91000366210938,84.91000366210938,84.91000366210938,0],["2026-07-22",86.83000183105469,86.83000183105469,86.83000183105469,86.83000183105469,0],["2026-07-23",92.19000244140625,92.19000244140625,92.19000244140625,92.19000244140625,0],["2026-07-24",89.30999755859375,89.30999755859375,89.30999755859375,89.30999755859375,0],["2026-07-27",82.61000061035156,82.61000061035156,82.61000061035156,82.61000061035156,0],["2026-07-28",79.26000213623047,79.26000213623047,79.26000213623047,79.26000213623047,0],["2026-07-29",84.45999908447266,84.45999908447266,84.45999908447266,84.45999908447266,0],["2026-07-30",83.58999633789062,83.58999633789062,83.58999633789062,83.58999633789062,0],["2026-07-31",84.66999816894531,84.66999816894531,84.66999816894531,84.66999816894531,0],["2026-08-03",80.33999633789062,80.33999633789062,80.33999633789062,80.33999633789062,0],["2026-08-04",75.7699966430664,75.7699966430664,75.7699966430664,75.7699966430664,0],["2026-08-05",75.22000122070312,75.22000122070312,75.22000122070312,75.22000122070312,0],["2026-08-06",77.29000091552734,77.29000091552734,77.29000091552734,77.29000091552734,0],["2026-08-07",78.18000030517578,78.18000030517578,78.18000030517578,78.18000030517578,0],["2026-08-10",82.12999725341797,82.12999725341797,82.12999725341797,82.12999725341797,0],["2026-08-11",83.19999694824219,83.19999694824219,83.19999694824219,83.19999694824219,0],["2026-08-12",83.2699966430664,83.2699966430664,83.2699966430664,83.2699966430664,0],["2026-08-13",81.25,81.25,81.25,81.25,0],["2026-08-14",82.4000015258789,82.4000015258789,82.4000015258789,82.4000015258789,0],["2026-08-17",84.5,84.5,84.5,84.5,0],["2026-08-18",84.94000244140625,84.94000244140625,84.94000244140625,84.94000244140625,0],["2026-08-19",85.83000183105469,85.83000183105469,85.83000183105469,85.83000183105469,0],["2026-08-20",87.83000183105469,87.83000183105469,87.83000183105469,87.83000183105469,0],["2026-08-21",87.05999755859375,87.05999755859375,87.05999755859375,87.05999755859375,0],["2026-08-24",85.01000213623047,85.01000213623047,85.01000213623047,85.01000213623047,0],["2026-08-25",82.36000061035156,82.36000061035156,82.36000061035156,82.36000061035156,0],["2026-08-26",82.2300033569336,82.2300033569336,82.2300033569336,82.2300033569336,0],["2026-08-27",83.52999877929688,83.52999877929688,83.52999877929688,83.52999877929688,0],["2026-08-28",83.4000015258789,83.4000015258789,83.4000015258789,83.4000015258789,0],["2026-08-31",85.76000213623047,85.76000213623047,85.76000213623047,85.76000213623047,0],["2026-09-01",90.22000122070312,90.22000122070312,90.22000122070312,90.22000122070312,0],["2026-09-02",91.01000213623047,91.01000213623047,91.01000213623047,91.01000213623047,0],["2026-09-03",91.30000305175781,91.30000305175781,91.30000305175781,91.30000305175781,0],["2026-09-04",91.4800033569336,91.4800033569336,91.4800033569336,91.4800033569336,0],["2026-09-08",93.02999877929688,93.02999877929688,93.02999877929688,93.02999877929688,0],["2026-09-09",96.05000305175781,96.05000305175781,96.05000305175781,96.05000305175781,0],["2026-09-10",102.4800033569336,102.4800033569336,102.4800033569336,102.4800033569336,0],["2026-09-11",100.05000305175781,100.05000305175781,100.05000305175781,100.05000305175781,0],["2026-09-14",101.38999938964844,101.38999938964844,101.38999938964844,101.38999938964844,0],["2026-09-15",105.83000183105469,105.83000183105469,105.83000183105469,105.83000183105469,0],["2026-09-16",102.43000030517578,102.43000030517578,102.43000030517578,102.43000030517578,0],["2026-09-17",101.91000366210938,101.91000366210938,101.91000366210938,101.91000366210938,0],["2026-09-18",100.30000305175781,100.30000305175781,100.30000305175781,100.30000305175781,0],["2026-09-21",95.77999877929688,95.77999877929688,95.77999877929688,95.77999877929688,0],["2026-09-22",94.58999633789062,94.58999633789062,94.58999633789062,94.58999633789062,0],["2026-09-23",92.16000366210938,92.16000366210938,92.16000366210938,92.16000366210938,0],["2026-09-24",94.61000061035156,94.61000061035156,94.61000061035156,94.61000061035156,0],["2026-09-25",92.41000366210938,92.41000366210938,92.41000366210938,92.41000366210938,0],["2026-09-27",93.86000061035156,93.86000061035156,93.86000061035156,93.86000061035156,0],["2026-09-28",92.5999984741211,92.5999984741211,92.5999984741211,92.5999984741211,0],["2026-09-29",89.37999725341797,89.37999725341797,89.37999725341797,89.37999725341797,0],["2026-09-30",90.41999816894531,90.41999816894531,90.41999816894531,90.41999816894531,0],["2026-10-01",92.87000274658203,92.87000274658203,92.87000274658203,92.87000274658203,0],["2026-10-02",91.11000061035156,91.11000061035156,91.11000061035156,91.11000061035156,0],["2026-10-03",91.11,91.11,91.11,91.11,0]]}